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
取引時間外
(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) | 2,550 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320 (24/01/26) | 2,550 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,936 | 2,950 | 2,734 | 2,895 | -32 | -1.1 | 260,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 1,413 | 1,517 | 1,365 | 1,436 | +11 | +0.8 | 105,000 |
| 19/04 | 1,278 | 1,450 | 1,270 | 1,425 | +149 | +11.7 | 110,800 |
| 19/03 | 1,312 | 1,341 | 1,269 | 1,276 | -37 | -2.8 | 55,800 |
| 19/02 | 1,359 | 1,394 | 1,251 | 1,313 | -46 | -3.4 | 149,400 |
| 19/01 | 1,385 | 1,491 | 1,311 | 1,359 | -1 | -0.1 | 90,600 |
| 18/12 | 1,462 | 1,478 | 1,150 | 1,360 | -103 | -7.0 | 152,200 |
| 18/11 | 1,289 | 1,470 | 1,195 | 1,463 | +174 | +13.5 | 191,600 |
| 18/10 | 1,174 | 1,290 | 1,076 | 1,289 | +115 | +9.8 | 159,800 |
| 18/09 | 1,125 | 1,175 | 1,102 | 1,174 | +37 | +3.3 | 59,200 |
| 18/08 | 1,112 | 1,141 | 1,059 | 1,137 | +25 | +2.3 | 49,800 |
| 18/07 | 1,183 | 1,189 | 1,100 | 1,112 | -66 | -5.6 | 138,200 |
| 18/06 | 1,109 | 1,187 | 1,109 | 1,178 | +75 | +6.8 | 112,000 |
| 18/05 | 1,181 | 1,181 | 1,090 | 1,103 | -59 | -5.1 | 84,000 |
| 18/04 | 988 | 1,235 | 966 | 1,162 | +175 | +17.7 | 257,000 |
| 18/03 | 1,170 | 1,174 | 965 | 987 | -183 | -15.6 | 222,200 |
| 18/02 | 1,231 | 1,231 | 1,107 | 1,170 | -57 | -4.7 | 140,200 |
| 18/01 | 1,214 | 1,291 | 1,170 | 1,227 | +9 | +0.7 | 176,800 |
| 17/12 | 1,235 | 1,271 | 1,201 | 1,218 | -9 | -0.7 | 63,800 |
| 17/11 | 1,277 | 1,338 | 1,200 | 1,227 | -63 | -4.9 | 58,000 |
| 17/10 | 1,239 | 1,312 | 1,126 | 1,290 | +45 | +3.6 | 134,600 |
| 17/09 | 1,222 | 1,292 | 1,145 | 1,245 | +20 | +1.6 | 110,800 |
| 17/08 | 1,293 | 1,325 | 1,070 | 1,225 | -100 | -7.6 | 155,600 |
| 17/07 | 1,084 | 1,325 | 1,020 | 1,325 | +241 | +22.2 | 440,000 |
| 17/06 | 974 | 1,307 | 971 | 1,084 | +113 | +11.6 | 553,800 |
| 17/05 | 846 | 973 | 838 | 971 | +126 | +14.9 | 251,600 |
| 17/04 | 823 | 864 | 795 | 845 | +9 | +1.1 | 203,400 |
| 17/03 | 815 | 844 | 798 | 836 | +23 | +2.8 | 126,600 |
▶︎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
