9513 J-POWER の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,550 | 2,550 | 2,467 | 2,495.5 | 1,235,000 | 2,495.50 |
| 2025-02-03 | 2,512 | 2,564.5 | 2,463 | 2,545.5 | 1,622,400 | 2,545.50 |
| 2025-01-31 | 2,450 | 2,468.5 | 2,438 | 2,452 | 661,800 | 2,452 |
| 2025-01-30 | 2,425 | 2,458 | 2,420.5 | 2,458 | 602,800 | 2,458 |
| 2025-01-29 | 2,425 | 2,435 | 2,420 | 2,433 | 380,300 | 2,433 |
| 2025-01-28 | 2,460 | 2,461.5 | 2,422.5 | 2,422.5 | 889,400 | 2,422.50 |
| 2025-01-27 | 2,465 | 2,473.5 | 2,444 | 2,473.5 | 633,800 | 2,473.50 |
| 2025-01-24 | 2,450 | 2,474 | 2,447 | 2,447.5 | 565,800 | 2,447.50 |
| 2025-01-23 | 2,427.5 | 2,446 | 2,416.5 | 2,436.5 | 421,600 | 2,436.50 |
| 2025-01-22 | 2,440 | 2,443 | 2,416 | 2,438 | 392,800 | 2,438 |
| 2025-01-21 | 2,465 | 2,470 | 2,428.5 | 2,433 | 440,000 | 2,433 |
| 2025-01-20 | 2,431.5 | 2,464.5 | 2,431 | 2,455 | 388,800 | 2,455 |
| 2025-01-17 | 2,408 | 2,445.5 | 2,406 | 2,435.5 | 572,200 | 2,435.50 |
| 2025-01-16 | 2,444 | 2,445 | 2,408.5 | 2,414.5 | 602,000 | 2,414.50 |
| 2025-01-15 | 2,433 | 2,438.5 | 2,421 | 2,433 | 358,200 | 2,433 |
| 2025-01-14 | 2,475 | 2,477 | 2,409 | 2,430 | 624,700 | 2,430 |
| 2025-01-10 | 2,455 | 2,468.5 | 2,442 | 2,464 | 450,500 | 2,464 |
| 2025-01-09 | 2,486 | 2,493.5 | 2,455 | 2,456.5 | 551,100 | 2,456.50 |
| 2025-01-08 | 2,512 | 2,520.5 | 2,486.5 | 2,486.5 | 552,500 | 2,486.50 |
| 2025-01-07 | 2,541 | 2,553 | 2,521 | 2,521.5 | 515,900 | 2,521.50 |
| 2025-01-06 | 2,603 | 2,607 | 2,546.5 | 2,564.5 | 570,400 | 2,564.50 |
分割・併合履歴 ： [2006-02-23]1株→1.2株