4832 JFEシステムズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,745 | 3,745 | 3,675 | 3,685 | 23,400 | 3,685 |
| 2024-05-01 | 3,705 | 3,790 | 3,695 | 3,750 | 12,400 | 3,750 |
| 2024-04-30 | 3,610 | 3,700 | 3,585 | 3,700 | 22,900 | 3,700 |
| 2024-04-26 | 3,480 | 3,600 | 3,425 | 3,590 | 56,100 | 3,590 |
| 2024-04-25 | 3,850 | 3,910 | 3,805 | 3,830 | 18,500 | 3,830 |
| 2024-04-24 | 3,880 | 3,910 | 3,840 | 3,905 | 10,900 | 3,905 |
| 2024-04-23 | 3,860 | 3,885 | 3,820 | 3,825 | 6,100 | 3,825 |
| 2024-04-22 | 3,785 | 3,880 | 3,775 | 3,865 | 5,300 | 3,865 |
| 2024-04-19 | 3,870 | 3,875 | 3,735 | 3,815 | 15,100 | 3,815 |
| 2024-04-18 | 3,865 | 3,925 | 3,835 | 3,870 | 8,500 | 3,870 |
| 2024-04-17 | 3,955 | 3,955 | 3,850 | 3,865 | 11,400 | 3,865 |
| 2024-04-16 | 4,000 | 4,020 | 3,930 | 3,935 | 10,600 | 3,935 |
| 2024-04-15 | 3,900 | 4,055 | 3,895 | 4,035 | 37,400 | 4,035 |
| 2024-04-12 | 3,855 | 3,880 | 3,830 | 3,865 | 3,700 | 3,865 |
| 2024-04-11 | 3,840 | 3,860 | 3,800 | 3,860 | 3,400 | 3,860 |
| 2024-04-10 | 3,815 | 3,845 | 3,805 | 3,845 | 2,000 | 3,845 |
| 2024-04-09 | 3,810 | 3,845 | 3,710 | 3,820 | 6,200 | 3,820 |
| 2024-04-08 | 3,830 | 3,830 | 3,810 | 3,810 | 1,800 | 3,810 |
| 2024-04-05 | 3,825 | 3,870 | 3,755 | 3,830 | 5,800 | 3,830 |
| 2024-04-04 | 3,820 | 3,875 | 3,810 | 3,830 | 4,300 | 3,830 |
| 2024-04-03 | 3,765 | 3,845 | 3,760 | 3,785 | 4,900 | 3,785 |
| 2024-04-02 | 3,860 | 3,880 | 3,750 | 3,760 | 16,200 | 3,760 |
| 2024-04-01 | 3,875 | 3,900 | 3,810 | 3,870 | 8,500 | 3,870 |
| 2024-03-29 | 3,935 | 3,935 | 3,865 | 3,875 | 4,900 | 3,875 |
| 2024-03-28 | 3,875 | 3,910 | 3,865 | 3,880 | 2,800 | 3,880 |
| 2024-03-27 | 3,940 | 3,940 | 3,900 | 3,915 | 6,900 | 3,915 |
| 2024-03-26 | 3,950 | 3,950 | 3,885 | 3,920 | 5,800 | 3,920 |
| 2024-03-25 | 4,020 | 4,020 | 3,935 | 3,950 | 8,600 | 3,950 |
| 2024-03-22 | 3,935 | 3,950 | 3,890 | 3,950 | 8,200 | 3,950 |
| 2024-03-21 | 3,925 | 3,960 | 3,890 | 3,925 | 9,400 | 3,925 |
| 2024-03-19 | 3,880 | 3,890 | 3,865 | 3,880 | 2,900 | 3,880 |
| 2024-03-18 | 3,870 | 3,895 | 3,855 | 3,865 | 2,900 | 3,865 |
| 2024-03-15 | 3,870 | 3,885 | 3,845 | 3,860 | 2,200 | 3,860 |
| 2024-03-14 | 3,845 | 3,870 | 3,830 | 3,870 | 2,300 | 3,870 |
| 2024-03-13 | 3,910 | 3,930 | 3,840 | 3,845 | 5,200 | 3,845 |
| 2024-03-12 | 3,875 | 3,915 | 3,815 | 3,900 | 12,000 | 3,900 |
| 2024-03-11 | 3,955 | 3,960 | 3,835 | 3,875 | 11,800 | 3,875 |
| 2024-03-08 | 4,025 | 4,025 | 3,985 | 3,985 | 2,300 | 3,985 |
| 2024-03-07 | 4,045 | 4,050 | 3,975 | 4,040 | 4,300 | 4,040 |
| 2024-03-06 | 4,025 | 4,045 | 4,015 | 4,015 | 4,200 | 4,015 |
| 2024-03-05 | 4,000 | 4,040 | 3,970 | 4,040 | 10,200 | 4,040 |
| 2024-03-04 | 4,000 | 4,025 | 3,950 | 4,025 | 14,800 | 4,025 |
| 2024-03-01 | 4,000 | 4,000 | 3,955 | 3,990 | 3,600 | 3,990 |
| 2024-02-29 | 3,970 | 4,020 | 3,965 | 3,990 | 7,100 | 3,990 |
| 2024-02-28 | 3,980 | 4,020 | 3,950 | 4,020 | 8,200 | 4,020 |
| 2024-02-27 | 3,985 | 4,030 | 3,980 | 4,025 | 7,600 | 4,025 |
| 2024-02-26 | 3,930 | 3,985 | 3,930 | 3,985 | 8,700 | 3,985 |
| 2024-02-22 | 3,890 | 3,915 | 3,870 | 3,915 | 5,700 | 3,915 |
| 2024-02-21 | 3,940 | 3,940 | 3,860 | 3,890 | 13,800 | 3,890 |
| 2024-02-20 | 3,975 | 3,975 | 3,925 | 3,935 | 9,700 | 3,935 |
| 2024-02-19 | 3,990 | 4,030 | 3,890 | 3,975 | 29,200 | 3,975 |
| 2024-02-16 | 4,000 | 4,015 | 3,970 | 3,990 | 7,700 | 3,990 |
| 2024-02-15 | 4,045 | 4,060 | 3,960 | 3,970 | 15,600 | 3,970 |
| 2024-02-14 | 4,070 | 4,070 | 4,025 | 4,035 | 7,200 | 4,035 |
| 2024-02-13 | 4,110 | 4,110 | 4,010 | 4,060 | 19,000 | 4,060 |
| 2024-02-09 | 4,030 | 4,115 | 4,030 | 4,060 | 12,100 | 4,060 |
| 2024-02-08 | 4,125 | 4,140 | 4,015 | 4,025 | 14,800 | 4,025 |
| 2024-02-07 | 4,055 | 4,140 | 4,055 | 4,125 | 10,500 | 4,125 |
| 2024-02-06 | 4,085 | 4,085 | 4,000 | 4,030 | 11,100 | 4,030 |
| 2024-02-05 | 4,100 | 4,145 | 4,030 | 4,035 | 21,800 | 4,035 |
| 2024-02-02 | 4,020 | 4,025 | 3,910 | 3,995 | 29,900 | 3,995 |
| 2024-02-01 | 4,035 | 4,035 | 3,975 | 3,975 | 14,300 | 3,975 |
| 2024-01-31 | 3,990 | 4,040 | 3,960 | 4,035 | 20,400 | 4,035 |
| 2024-01-30 | 4,160 | 4,160 | 3,985 | 3,990 | 36,900 | 3,990 |
| 2024-01-29 | 4,135 | 4,220 | 4,075 | 4,130 | 60,500 | 4,130 |
| 2024-01-26 | 4,190 | 4,320 | 4,165 | 4,275 | 56,100 | 4,275 |
| 2024-01-25 | 4,160 | 4,175 | 4,110 | 4,160 | 9,500 | 4,160 |
| 2024-01-24 | 4,165 | 4,180 | 4,120 | 4,160 | 10,700 | 4,160 |
| 2024-01-23 | 4,145 | 4,145 | 4,035 | 4,130 | 19,700 | 4,130 |
| 2024-01-22 | 4,000 | 4,170 | 4,000 | 4,155 | 24,300 | 4,155 |
| 2024-01-19 | 3,960 | 3,960 | 3,880 | 3,955 | 12,900 | 3,955 |
| 2024-01-18 | 3,855 | 3,935 | 3,815 | 3,920 | 11,000 | 3,920 |
| 2024-01-17 | 3,845 | 3,875 | 3,775 | 3,815 | 11,200 | 3,815 |
| 2024-01-16 | 3,850 | 3,850 | 3,785 | 3,820 | 9,900 | 3,820 |
| 2024-01-15 | 3,765 | 3,850 | 3,750 | 3,850 | 14,400 | 3,850 |
| 2024-01-12 | 3,830 | 3,865 | 3,770 | 3,770 | 9,500 | 3,770 |
| 2024-01-11 | 3,905 | 3,905 | 3,830 | 3,835 | 10,500 | 3,835 |
| 2024-01-10 | 3,885 | 3,890 | 3,800 | 3,875 | 20,300 | 3,875 |
| 2024-01-09 | 3,970 | 3,970 | 3,830 | 3,880 | 31,800 | 3,880 |
| 2024-01-05 | 3,670 | 4,000 | 3,670 | 3,975 | 48,600 | 3,975 |
| 2024-01-04 | 3,660 | 3,700 | 3,625 | 3,670 | 20,100 | 3,670 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株
