！決算発表予定日 2024/04/25
4832東証S信用
業種 情報・通信業
ＪＦＥシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,320 (24/01/26) | 2,418 (23/06/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320 (24/01/26) | 3,625 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,850 | 3,850 | 3,805 | 3,825 | -80 | -2.1 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,880 | 3,910 | 3,840 | 3,905 | +80 | +2.1 | 10,900 |
| 4/23 | 3,860 | 3,885 | 3,820 | 3,825 | -40 | -1.0 | 6,100 |
| 4/22 | 3,785 | 3,880 | 3,775 | 3,865 | +50 | +1.3 | 5,300 |
| 4/19 | 3,870 | 3,875 | 3,735 | 3,815 | -55 | -1.4 | 15,100 |
| 4/18 | 3,865 | 3,925 | 3,835 | 3,870 | +5 | +0.1 | 8,500 |
| 4/17 | 3,955 | 3,955 | 3,850 | 3,865 | -70 | -1.8 | 11,400 |
| 4/16 | 4,000 | 4,020 | 3,930 | 3,935 | -100 | -2.5 | 10,600 |
| 4/15 | 3,900 | 4,055 | 3,895 | 4,035 | +170 | +4.4 | 37,400 |
| 4/12 | 3,855 | 3,880 | 3,830 | 3,865 | +5 | +0.1 | 3,700 |
| 4/11 | 3,840 | 3,860 | 3,800 | 3,860 | +15 | +0.4 | 3,400 |
| 4/10 | 3,815 | 3,845 | 3,805 | 3,845 | +25 | +0.7 | 2,000 |
| 4/9 | 3,810 | 3,845 | 3,710 | 3,820 | +10 | +0.3 | 6,200 |
| 4/8 | 3,830 | 3,830 | 3,810 | 3,810 | -20 | -0.5 | 1,800 |
| 4/5 | 3,825 | 3,870 | 3,755 | 3,830 | 0 | 0.0 | 5,800 |
| 4/4 | 3,820 | 3,875 | 3,810 | 3,830 | +45 | +1.2 | 4,300 |
| 4/3 | 3,765 | 3,845 | 3,760 | 3,785 | +25 | +0.7 | 4,900 |
| 4/2 | 3,860 | 3,880 | 3,750 | 3,760 | -110 | -2.8 | 16,200 |
| 4/1 | 3,875 | 3,900 | 3,810 | 3,870 | -5 | -0.1 | 8,500 |
| 3/29 | 3,935 | 3,935 | 3,865 | 3,875 | -5 | -0.1 | 4,900 |
| 3/28 | 3,875 | 3,910 | 3,865 | 3,880 | -35 | -0.9 | 2,800 |
| 3/27 | 3,940 | 3,940 | 3,900 | 3,915 | -5 | -0.1 | 6,900 |
| 3/26 | 3,950 | 3,950 | 3,885 | 3,920 | -30 | -0.8 | 5,800 |
| 3/25 | 4,020 | 4,020 | 3,935 | 3,950 | 0 | 0.0 | 8,600 |
| 3/22 | 3,935 | 3,950 | 3,890 | 3,950 | +25 | +0.6 | 8,200 |
| 3/21 | 3,925 | 3,960 | 3,890 | 3,925 | +45 | +1.2 | 9,400 |
| 3/19 | 3,880 | 3,890 | 3,865 | 3,880 | +15 | +0.4 | 2,900 |
| 3/18 | 3,870 | 3,895 | 3,855 | 3,865 | +5 | +0.1 | 2,900 |
| 3/15 | 3,870 | 3,885 | 3,845 | 3,860 | -10 | -0.3 | 2,200 |
| 3/14 | 3,845 | 3,870 | 3,830 | 3,870 | +25 | +0.7 | 2,300 |
| 3/13 | 3,910 | 3,930 | 3,840 | 3,845 | -55 | -1.4 | 5,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて