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) | 2,465 (23/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320 (24/01/26) | 3,170 (24/06/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,385 | 3,480 | 3,170 | 3,455 | +105 | +3.1 | 171,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,940 | 1,961 | 1,809 | 1,870 | -60 | -3.1 | 228,300 |
| 21/10 | 1,742 | 1,961 | 1,700 | 1,930 | +181 | +10.4 | 205,200 |
| 21/09 | 1,720 | 1,771 | 1,712 | 1,749 | +19 | +1.1 | 128,300 |
| 21/08 | 1,750 | 1,755 | 1,672 | 1,730 | -3 | -0.2 | 146,400 |
| 21/07 | 1,712 | 1,790 | 1,693 | 1,733 | +19 | +1.1 | 224,000 |
| 21/06 | 1,710 | 1,740 | 1,695 | 1,714 | +10 | +0.6 | 177,400 |
| 21/05 | 1,701 | 1,751 | 1,675 | 1,704 | +1 | +0.1 | 181,800 |
| 21/04 | 1,879 | 1,879 | 1,690 | 1,703 | -153 | -8.2 | 314,600 |
| 21/03 | 1,610 | 1,912 | 1,592 | 1,856 | +261 | +16.4 | 547,000 |
| 21/02 | 1,615 | 1,667 | 1,497 | 1,595 | -5 | -0.3 | 664,600 |
| 21/01 | 1,655 | 1,675 | 1,431 | 1,600 | -70 | -4.2 | 1,082,800 |
| 20/12 | 1,675 | 1,720 | 1,640 | 1,670 | -12 | -0.7 | 151,400 |
| 20/11 | 1,710 | 1,752 | 1,650 | 1,682 | -63 | -3.6 | 142,000 |
| 20/10 | 1,992 | 2,070 | 1,565 | 1,745 | -220 | -11.2 | 192,600 |
| 20/09 | 1,932 | 2,022 | 1,812 | 1,965 | +55 | +2.9 | 89,800 |
| 20/08 | 1,770 | 2,000 | 1,770 | 1,910 | +140 | +7.9 | 118,600 |
| 20/07 | 1,547 | 2,127 | 1,500 | 1,770 | +238 | +15.5 | 428,800 |
| 20/06 | 1,675 | 1,685 | 1,505 | 1,532 | -140 | -8.4 | 275,800 |
| 20/05 | 1,687 | 1,742 | 1,555 | 1,672 | -50 | -2.9 | 155,400 |
| 20/04 | 1,450 | 1,772 | 1,316 | 1,722 | +250 | +17.0 | 329,600 |
| 20/03 | 1,670 | 1,917 | 1,352 | 1,472 | -243 | -14.2 | 265,200 |
| 20/02 | 2,050 | 2,390 | 1,660 | 1,715 | -360 | -17.4 | 402,600 |
| 20/01 | 1,955 | 2,115 | 1,822 | 2,075 | +110 | +5.6 | 196,600 |
| 19/12 | 1,745 | 1,980 | 1,722 | 1,965 | +208 | +11.8 | 173,000 |
| 19/11 | 1,537 | 1,840 | 1,505 | 1,757 | +220 | +14.3 | 194,600 |
| 19/10 | 1,425 | 1,542 | 1,408 | 1,537 | +129 | +9.2 | 206,800 |
| 19/09 | 1,369 | 1,433 | 1,296 | 1,408 | +58 | +4.3 | 96,600 |
| 19/08 | 1,545 | 1,545 | 1,303 | 1,350 | -197 | -12.7 | 216,200 |
| 19/07 | 1,498 | 1,595 | 1,407 | 1,547 | +56 | +3.8 | 283,200 |
| 19/06 | 1,436 | 1,515 | 1,404 | 1,491 | +55 | +3.8 | 193,600 |
▶︎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