9513 J-POWER 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 | 2,682 | 2,713.5 | 2,676 | 2,688 | 540,300 | 2,688 |
| 2024-05-01 | 2,665 | 2,695.5 | 2,648 | 2,681.5 | 528,800 | 2,681.50 |
| 2024-04-30 | 2,670 | 2,682 | 2,642.5 | 2,681.5 | 480,100 | 2,681.50 |
| 2024-04-26 | 2,604 | 2,639 | 2,570 | 2,628 | 676,800 | 2,628 |
| 2024-04-25 | 2,657.5 | 2,657.5 | 2,602 | 2,602 | 593,800 | 2,602 |
| 2024-04-24 | 2,655 | 2,658.5 | 2,621 | 2,646.5 | 493,600 | 2,646.50 |
| 2024-04-23 | 2,700 | 2,709 | 2,642.5 | 2,650.5 | 645,000 | 2,650.50 |
| 2024-04-22 | 2,655 | 2,718 | 2,647.5 | 2,697 | 804,400 | 2,697 |
| 2024-04-19 | 2,634 | 2,655.5 | 2,601.5 | 2,621 | 484,800 | 2,621 |
| 2024-04-18 | 2,599 | 2,665 | 2,597 | 2,642 | 603,500 | 2,642 |
| 2024-04-17 | 2,658.5 | 2,676 | 2,575 | 2,610 | 888,800 | 2,610 |
| 2024-04-16 | 2,700 | 2,730.5 | 2,657.5 | 2,659 | 845,800 | 2,659 |
| 2024-04-15 | 2,610 | 2,740 | 2,589.5 | 2,716.5 | 1,401,800 | 2,716.50 |
| 2024-04-12 | 2,680 | 2,684 | 2,622 | 2,626 | 883,100 | 2,626 |
| 2024-04-11 | 2,600 | 2,731 | 2,589 | 2,689 | 1,212,000 | 2,689 |
| 2024-04-10 | 2,545 | 2,663 | 2,536.5 | 2,633.5 | 1,427,900 | 2,633.50 |
| 2024-04-09 | 2,540 | 2,551 | 2,517.5 | 2,544.5 | 763,600 | 2,544.50 |
| 2024-04-08 | 2,520 | 2,548.5 | 2,497 | 2,533 | 585,600 | 2,533 |
| 2024-04-05 | 2,508 | 2,514.5 | 2,451 | 2,510.5 | 711,400 | 2,510.50 |
| 2024-04-04 | 2,475 | 2,523 | 2,458 | 2,514.5 | 740,500 | 2,514.50 |
| 2024-04-03 | 2,451.5 | 2,490.5 | 2,450 | 2,475.5 | 703,500 | 2,475.50 |
| 2024-04-02 | 2,462 | 2,498 | 2,449.5 | 2,456.5 | 700,900 | 2,456.50 |
| 2024-04-01 | 2,512 | 2,513.5 | 2,442 | 2,449 | 664,300 | 2,449 |
| 2024-03-29 | 2,489 | 2,499 | 2,466 | 2,496 | 617,100 | 2,496 |
| 2024-03-28 | 2,507 | 2,524.5 | 2,468.5 | 2,479.5 | 940,900 | 2,479.50 |
| 2024-03-27 | 2,581 | 2,585 | 2,532.5 | 2,532.5 | 855,000 | 2,532.50 |
| 2024-03-26 | 2,550 | 2,573.5 | 2,541.5 | 2,568 | 675,200 | 2,568 |
| 2024-03-25 | 2,570 | 2,591 | 2,551 | 2,551 | 1,071,300 | 2,551 |
| 2024-03-22 | 2,527 | 2,562 | 2,514 | 2,555 | 735,000 | 2,555 |
| 2024-03-21 | 2,500 | 2,525.5 | 2,496 | 2,513 | 943,600 | 2,513 |
| 2024-03-19 | 2,444 | 2,489.5 | 2,434 | 2,484.5 | 1,207,600 | 2,484.50 |
| 2024-03-18 | 2,402 | 2,444 | 2,399 | 2,429 | 2,404,800 | 2,429 |
| 2024-03-15 | 2,470 | 2,470 | 2,331 | 2,359 | 5,219,500 | 2,359 |
| 2024-03-14 | 2,504.5 | 2,570 | 2,498 | 2,570 | 740,900 | 2,570 |
| 2024-03-13 | 2,525 | 2,543 | 2,490 | 2,498 | 388,700 | 2,498 |
| 2024-03-12 | 2,506.5 | 2,521.5 | 2,463 | 2,503.5 | 474,900 | 2,503.50 |
| 2024-03-11 | 2,553 | 2,560 | 2,483 | 2,505.5 | 632,900 | 2,505.50 |
| 2024-03-08 | 2,528 | 2,559.5 | 2,523 | 2,549 | 666,600 | 2,549 |
| 2024-03-07 | 2,505 | 2,545 | 2,496 | 2,541.5 | 748,800 | 2,541.50 |
| 2024-03-06 | 2,471 | 2,499.5 | 2,463 | 2,493.5 | 466,600 | 2,493.50 |
| 2024-03-05 | 2,460 | 2,477 | 2,440 | 2,465 | 606,600 | 2,465 |
| 2024-03-04 | 2,471.5 | 2,476.5 | 2,452.5 | 2,468 | 553,800 | 2,468 |
| 2024-03-01 | 2,453 | 2,490 | 2,453 | 2,481.5 | 464,700 | 2,481.50 |
| 2024-02-29 | 2,498.5 | 2,498.5 | 2,450.5 | 2,462 | 613,300 | 2,462 |
| 2024-02-28 | 2,465 | 2,509.5 | 2,459 | 2,504.5 | 700,200 | 2,504.50 |
| 2024-02-27 | 2,472.5 | 2,485.5 | 2,447 | 2,457.5 | 915,000 | 2,457.50 |
| 2024-02-26 | 2,482.5 | 2,492.5 | 2,467.5 | 2,489 | 598,600 | 2,489 |
| 2024-02-22 | 2,469 | 2,480.5 | 2,464.5 | 2,480.5 | 464,000 | 2,480.50 |
| 2024-02-21 | 2,482.5 | 2,482.5 | 2,453.5 | 2,474 | 451,000 | 2,474 |
| 2024-02-20 | 2,489 | 2,489.5 | 2,455.5 | 2,469 | 699,400 | 2,469 |
| 2024-02-19 | 2,465 | 2,501.5 | 2,448.5 | 2,489 | 587,400 | 2,489 |
| 2024-02-16 | 2,449 | 2,499 | 2,444.5 | 2,477 | 860,400 | 2,477 |
| 2024-02-15 | 2,448 | 2,454 | 2,425 | 2,433 | 492,100 | 2,433 |
| 2024-02-14 | 2,486 | 2,488.5 | 2,432 | 2,443 | 722,600 | 2,443 |
| 2024-02-13 | 2,484 | 2,505.5 | 2,465 | 2,502 | 483,700 | 2,502 |
| 2024-02-09 | 2,496 | 2,500 | 2,468 | 2,468 | 561,700 | 2,468 |
| 2024-02-08 | 2,555.5 | 2,561.5 | 2,515 | 2,520.5 | 864,100 | 2,520.50 |
| 2024-02-07 | 2,542.5 | 2,573 | 2,523 | 2,569.5 | 788,500 | 2,569.50 |
| 2024-02-06 | 2,580.5 | 2,586 | 2,539.5 | 2,545.5 | 765,500 | 2,545.50 |
| 2024-02-05 | 2,610 | 2,638.5 | 2,607.5 | 2,608 | 833,400 | 2,608 |
| 2024-02-02 | 2,550 | 2,614 | 2,500.5 | 2,610 | 1,383,400 | 2,610 |
| 2024-02-01 | 2,493 | 2,546 | 2,481 | 2,528 | 1,169,700 | 2,528 |
| 2024-01-31 | 2,482.5 | 2,527 | 2,454 | 2,484.5 | 1,064,000 | 2,484.50 |
| 2024-01-30 | 2,456 | 2,465.5 | 2,435 | 2,452.5 | 432,600 | 2,452.50 |
| 2024-01-29 | 2,417.5 | 2,467.5 | 2,417.5 | 2,465.5 | 772,700 | 2,465.50 |
| 2024-01-26 | 2,436.5 | 2,447 | 2,407 | 2,428.5 | 690,200 | 2,428.50 |
| 2024-01-25 | 2,412 | 2,435.5 | 2,405.5 | 2,435 | 437,500 | 2,435 |
| 2024-01-24 | 2,411 | 2,419 | 2,397 | 2,410.5 | 443,900 | 2,410.50 |
| 2024-01-23 | 2,457.5 | 2,461.5 | 2,419 | 2,425 | 457,000 | 2,425 |
| 2024-01-22 | 2,420 | 2,464 | 2,410.5 | 2,458.5 | 645,300 | 2,458.50 |
| 2024-01-19 | 2,399 | 2,409 | 2,366.5 | 2,408.5 | 718,700 | 2,408.50 |
| 2024-01-18 | 2,409 | 2,424.5 | 2,387.5 | 2,393.5 | 437,700 | 2,393.50 |
| 2024-01-17 | 2,448 | 2,468 | 2,409.5 | 2,409.5 | 651,700 | 2,409.50 |
| 2024-01-16 | 2,455 | 2,462 | 2,420 | 2,445 | 476,000 | 2,445 |
| 2024-01-15 | 2,415.5 | 2,448 | 2,414.5 | 2,440 | 456,300 | 2,440 |
| 2024-01-12 | 2,409.5 | 2,422.5 | 2,386 | 2,412 | 596,100 | 2,412 |
| 2024-01-11 | 2,404 | 2,453 | 2,404 | 2,414 | 711,200 | 2,414 |
| 2024-01-10 | 2,404.5 | 2,413 | 2,385.5 | 2,398 | 505,400 | 2,398 |
| 2024-01-09 | 2,377.5 | 2,405 | 2,360 | 2,396.5 | 722,400 | 2,396.50 |
| 2024-01-05 | 2,378 | 2,398 | 2,365.5 | 2,393 | 677,000 | 2,393 |
| 2024-01-04 | 2,292 | 2,366 | 2,261.5 | 2,355 | 1,014,700 | 2,355 |
分割・併合履歴 ： [2006-02-23]1株→1.2株
