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) | 3,425 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,705 | 3,790 | 3,675 | 3,685 | -15 | -0.4 | 59,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,875 | 4,055 | 3,425 | 3,700 | -175 | -4.5 | 259,600 |
| 24/03 | 4,000 | 4,050 | 3,815 | 3,875 | -115 | -2.9 | 125,300 |
| 24/02 | 4,035 | 4,145 | 3,860 | 3,990 | -45 | -1.1 | 254,000 |
| 24/01 | 3,660 | 4,320 | 3,625 | 4,035 | +375 | +10.3 | 438,300 |
| 23/12 | 3,385 | 3,755 | 3,155 | 3,660 | +290 | +8.6 | 312,000 |
| 23/11 | 3,275 | 3,375 | 3,140 | 3,370 | +150 | +4.7 | 213,300 |
| 23/10 | 3,200 | 3,560 | 2,940 | 3,220 | +20 | +0.6 | 215,500 |
| 23/09 | 2,924 | 3,365 | 2,924 | 3,200 | +275 | +9.4 | 178,400 |
| 23/08 | 2,889 | 3,025 | 2,811 | 2,925 | +36 | +1.3 | 194,600 |
| 23/07 | 2,500 | 2,945 | 2,491 | 2,889 | +398 | +16.0 | 384,900 |
| 23/06 | 2,533 | 2,541 | 2,418 | 2,491 | -42 | -1.7 | 406,600 |
| 23/05 | 2,620 | 2,623 | 2,515 | 2,533 | -79 | -3.0 | 129,300 |
| 23/04 | 2,648 | 2,698 | 2,599 | 2,612 | -13 | -0.5 | 68,000 |
| 23/03 | 2,660 | 2,700 | 2,595 | 2,625 | -35 | -1.3 | 66,400 |
| 23/02 | 2,522 | 2,737 | 2,428 | 2,660 | +127 | +5.0 | 115,000 |
| 23/01 | 2,309 | 2,561 | 2,291 | 2,533 | +226 | +9.8 | 122,300 |
| 22/12 | 2,188 | 2,329 | 2,178 | 2,307 | +121 | +5.5 | 109,800 |
| 22/11 | 2,234 | 2,242 | 2,150 | 2,186 | -48 | -2.2 | 106,600 |
| 22/10 | 2,263 | 2,349 | 2,226 | 2,234 | -28 | -1.2 | 79,100 |
| 22/09 | 2,336 | 2,365 | 2,226 | 2,262 | -74 | -3.2 | 67,400 |
| 22/08 | 2,301 | 2,349 | 2,215 | 2,336 | +35 | +1.5 | 100,400 |
| 22/07 | 2,284 | 2,372 | 2,213 | 2,301 | +21 | +0.9 | 152,900 |
| 22/06 | 2,230 | 2,283 | 2,065 | 2,280 | +70 | +3.2 | 226,900 |
| 22/05 | 2,370 | 2,400 | 2,127 | 2,210 | -189 | -7.9 | 294,600 |
| 22/04 | 2,509 | 2,509 | 2,321 | 2,399 | -113 | -4.5 | 169,400 |
| 22/03 | 2,415 | 2,586 | 2,302 | 2,512 | +113 | +4.7 | 335,400 |
| 22/02 | 2,111 | 2,415 | 2,065 | 2,399 | +311 | +14.9 | 287,500 |
| 22/01 | 2,290 | 2,470 | 2,027 | 2,088 | -205 | -8.9 | 466,900 |
| 21/12 | 1,870 | 2,293 | 1,825 | 2,293 | +423 | +22.6 | 508,500 |
| 21/11 | 1,940 | 1,961 | 1,809 | 1,870 | -60 | -3.1 | 228,300 |
▶︎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