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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,610 | 3,790 | 3,585 | 3,685 | +95 | +2.7 | 82,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,785 | 3,910 | 3,425 | 3,590 | -225 | -5.9 | 96,900 |
| 4/19 | 3,900 | 4,055 | 3,735 | 3,815 | -50 | -1.3 | 83,000 |
| 4/12 | 3,830 | 3,880 | 3,710 | 3,865 | +35 | +0.9 | 17,100 |
| 4/5 | 3,875 | 3,900 | 3,750 | 3,830 | -45 | -1.2 | 39,700 |
| 3/29 | 4,020 | 4,020 | 3,865 | 3,875 | -75 | -1.9 | 29,000 |
| 3/22 | 3,870 | 3,960 | 3,855 | 3,950 | +90 | +2.3 | 23,400 |
| 3/15 | 3,955 | 3,960 | 3,815 | 3,860 | -125 | -3.1 | 33,500 |
| 3/8 | 4,000 | 4,050 | 3,950 | 3,985 | -5 | -0.1 | 35,800 |
| 3/1 | 3,930 | 4,030 | 3,930 | 3,990 | +75 | +1.9 | 35,200 |
| 2/22 | 3,990 | 4,030 | 3,860 | 3,915 | -75 | -1.9 | 58,400 |
| 2/16 | 4,110 | 4,110 | 3,960 | 3,990 | -70 | -1.7 | 49,500 |
| 2/9 | 4,100 | 4,145 | 4,000 | 4,060 | +65 | +1.6 | 70,300 |
| 2/2 | 4,135 | 4,220 | 3,910 | 3,995 | -280 | -6.6 | 162,000 |
| 1/26 | 4,000 | 4,320 | 4,000 | 4,275 | +320 | +8.1 | 120,300 |
| 1/19 | 3,765 | 3,960 | 3,750 | 3,955 | +185 | +4.9 | 59,400 |
| 1/12 | 3,970 | 3,970 | 3,770 | 3,770 | -205 | -5.2 | 72,100 |
| 1/5 | 3,660 | 4,000 | 3,625 | 3,975 | +315 | +8.6 | 68,700 |
| 12/29 | 3,700 | 3,710 | 3,600 | 3,660 | -10 | -0.3 | 40,200 |
| 12/22 | 3,580 | 3,710 | 3,560 | 3,670 | +70 | +1.9 | 37,300 |
| 12/15 | 3,260 | 3,755 | 3,260 | 3,600 | +365 | +11.3 | 150,900 |
| 12/8 | 3,390 | 3,390 | 3,155 | 3,235 | -145 | -4.3 | 80,000 |
| 12/1 | 3,250 | 3,385 | 3,245 | 3,380 | +125 | +3.8 | 59,600 |
| 11/24 | 3,160 | 3,265 | 3,140 | 3,255 | +95 | +3.0 | 52,300 |
| 11/17 | 3,265 | 3,280 | 3,140 | 3,160 | -35 | -1.1 | 39,900 |
| 11/10 | 3,215 | 3,300 | 3,170 | 3,195 | +20 | +0.6 | 41,000 |
| 11/2 | 3,385 | 3,385 | 3,140 | 3,175 | -210 | -6.2 | 66,600 |
| 10/27 | 3,035 | 3,560 | 2,970 | 3,385 | +345 | +11.4 | 108,900 |
| 10/20 | 2,955 | 3,060 | 2,941 | 3,040 | +84 | +2.8 | 18,300 |
| 10/13 | 3,065 | 3,095 | 2,944 | 2,956 | -109 | -3.6 | 14,900 |
| 10/6 | 3,200 | 3,210 | 2,940 | 3,065 | -135 | -4.2 | 30,900 |
▶︎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