KabuInsight

ＪＦＥシステムズ

4832
スタンダード/情報･通信業/JFE Systems, Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,035.02,084.02,029.02,056.0+5.0+0.24%19,900
2026-03-122,087.02,094.02,051.02,051.0-53.0-2.52%17,600
2026-03-112,113.02,125.02,104.02,104.0+1.0+0.05%9,300
2026-03-102,121.02,130.02,102.02,103.0+32.0+1.55%13,700
2026-03-092,037.02,099.02,019.02,071.0-27.0-1.29%26,300
2026-03-062,092.02,130.02,075.02,098.0+6.0+0.29%18,900
2026-03-052,114.02,129.02,073.02,092.0+59.0+2.90%14,500
2026-03-042,074.02,074.02,020.02,033.0-59.0-2.82%17,100
2026-03-032,154.02,166.02,092.02,092.0-62.0-2.88%14,100
2026-03-022,117.02,155.02,117.02,154.0-2.0-0.09%8,500
2026-02-272,138.02,169.02,118.02,156.0+47.0+2.23%40,000
2026-02-262,061.02,118.02,049.02,109.0+73.0+3.59%28,000
2026-02-252,004.02,048.02,004.02,036.0-1.0-0.05%28,300
2026-02-242,065.02,065.02,017.02,037.0-28.0-1.36%23,100
2026-02-202,083.02,095.02,043.02,065.0-8.0-0.39%24,800
2026-02-192,065.02,073.02,034.02,073.0+8.0+0.39%25,200
2026-02-182,065.02,076.02,051.02,065.0-11.0-0.53%33,300
2026-02-172,090.02,092.02,061.02,076.0-16.0-0.76%29,600
2026-02-162,127.02,127.02,085.02,092.0-21.0-0.99%30,600
2026-02-132,155.02,164.02,110.02,113.0-41.0-1.90%13,300
2026-02-122,187.02,187.02,154.02,154.0-33.0-1.51%14,600
2026-02-102,108.02,188.02,108.02,187.0+80.0+3.80%26,900
2026-02-092,104.02,125.02,096.02,107.0+16.0+0.77%27,900
2026-02-062,132.02,144.02,087.02,091.0-44.0-2.06%21,000
2026-02-052,152.02,163.02,123.02,135.0-30.0-1.39%37,700
2026-02-042,220.02,225.02,165.02,165.0-60.0-2.70%36,700
2026-02-032,224.02,244.02,197.02,225.0+1.0+0.04%40,000
2026-02-022,268.02,313.02,205.02,224.0-43.0-1.90%22,800
2026-01-302,180.02,272.02,180.02,267.0+87.0+3.99%41,300
2026-01-292,286.02,286.02,127.02,180.0-114.0-4.97%87,700
2026-01-282,337.02,341.02,260.02,294.0-67.0-2.84%19,700
2026-01-272,332.02,364.02,321.02,361.0+11.0+0.47%34,700
2026-01-262,360.02,378.02,321.02,350.0-16.0-0.68%24,400
2026-01-232,355.02,400.02,318.02,366.0+12.0+0.51%42,100
2026-01-222,390.02,409.02,351.02,354.0-17.0-0.72%31,000
2026-01-212,370.02,389.02,350.02,371.0-21.0-0.88%15,600
2026-01-202,434.02,434.02,377.02,392.0-42.0-1.73%27,800
2026-01-192,446.02,446.02,399.02,434.0-35.0-1.42%11,400
2026-01-162,412.02,469.02,398.02,469.0+35.0+1.44%24,900
2026-01-152,416.02,450.02,399.02,434.0+18.0+0.75%11,400
2026-01-142,429.02,450.02,407.02,416.0-11.0-0.45%16,700
2026-01-132,410.02,429.02,388.02,427.0+18.0+0.75%14,400
2026-01-092,397.02,409.02,387.02,409.0+12.0+0.50%11,400
2026-01-082,387.02,402.02,360.02,397.0+5.0+0.21%15,200
2026-01-072,380.02,409.02,380.02,392.0+10.0+0.42%11,800
2026-01-062,406.02,406.02,370.02,382.0+21.0+0.89%14,700
2026-01-052,386.02,400.02,348.02,361.0-40.0-1.67%23,600
2025-12-302,347.02,408.02,345.02,401.0+54.0+2.30%19,200
2025-12-292,348.02,383.02,328.02,347.0-9.0-0.38%16,200
2025-12-262,371.02,381.02,343.02,356.0+8.0+0.34%21,300
2025-12-252,397.02,417.02,336.02,348.0-49.0-2.04%15,800
2025-12-242,397.02,436.02,395.02,397.00.00.00%18,300
2025-12-232,395.02,425.02,358.02,397.0+2.0+0.08%32,900
2025-12-222,350.02,395.02,342.02,395.0+59.0+2.53%35,400
2025-12-192,331.02,350.02,331.02,336.0+5.0+0.21%15,800
2025-12-182,280.02,336.02,280.02,331.0+50.0+2.19%25,500
2025-12-172,261.02,294.02,261.02,281.0+9.0+0.40%8,300
2025-12-162,271.02,280.02,261.02,272.0+1.0+0.04%8,900
2025-12-152,227.02,284.02,227.02,271.0+14.0+0.62%15,300
2025-12-122,228.02,265.02,228.02,257.0+39.0+1.76%19,900
2025-12-112,296.02,296.02,211.02,218.0-70.0-3.06%20,000
2025-12-102,293.02,301.02,257.02,288.0-5.0-0.22%31,200
2025-12-092,280.02,300.02,252.02,293.0+20.0+0.88%53,800
2025-12-082,278.02,314.02,252.02,273.0+28.0+1.25%35,200
2025-12-052,237.02,299.02,237.02,245.0+11.0+0.49%36,600
2025-12-042,154.02,247.02,154.02,234.0+81.0+3.76%60,800
2025-12-032,112.02,166.02,112.02,153.0+41.0+1.94%39,200
2025-12-022,087.02,117.02,062.02,112.0+29.0+1.39%40,500
2025-12-012,096.02,117.02,074.02,083.00.00.00%17,500
2025-11-282,050.02,095.02,047.02,083.0+33.0+1.61%21,600
2025-11-272,039.02,050.02,028.02,050.0+22.0+1.08%12,000
2025-11-262,015.02,039.02,010.02,028.0+14.0+0.70%25,200
2025-11-252,036.02,036.01,996.02,014.0-22.0-1.08%9,700
2025-11-211,991.02,040.01,990.02,036.0+46.0+2.31%20,500
2025-11-202,000.02,022.01,990.01,990.0+18.0+0.91%16,700
2025-11-191,985.01,985.01,950.01,972.0+10.0+0.51%18,800
2025-11-181,928.01,975.01,928.01,962.0+34.0+1.76%29,900
2025-11-171,921.01,930.01,905.01,928.0+7.0+0.36%9,100
2025-11-141,913.01,927.01,912.01,921.0+9.0+0.47%17,200
2025-11-131,920.01,920.01,906.01,912.0-3.0-0.16%8,400
2025-11-121,941.01,941.01,910.01,915.0-10.0-0.52%15,300
2025-11-111,942.01,942.01,900.01,925.0-5.0-0.26%18,300
2025-11-101,905.01,935.01,888.01,930.0+65.0+3.49%42,300
2025-11-071,860.01,883.01,860.01,865.0+5.0+0.27%17,600
2025-11-061,860.01,870.01,850.01,860.0+18.0+0.98%19,500
2025-11-051,859.01,881.01,826.01,842.0-29.0-1.55%60,000
2025-11-041,900.01,928.01,851.01,871.0-7.0-0.37%64,800
2025-10-311,929.01,955.01,866.01,878.0-47.0-2.44%81,400
2025-10-301,895.01,945.01,848.01,925.0-250.0-11.49%162,900
2025-10-292,151.02,199.02,108.02,175.0+24.0+1.12%52,000
2025-10-282,218.02,218.02,151.02,151.0-67.0-3.02%8,500
2025-10-272,173.02,220.02,145.02,218.0+19.0+0.86%14,500
2025-10-242,172.02,220.02,158.02,199.0+40.0+1.85%26,800
2025-10-232,122.02,170.02,122.02,159.00.00.00%7,900
2025-10-222,149.02,159.02,138.02,159.0+10.0+0.47%13,400
2025-10-212,097.02,158.02,097.02,149.0+52.0+2.48%14,200
2025-10-202,098.02,116.02,093.02,097.0+5.0+0.24%14,800
2025-10-172,139.02,140.02,085.02,092.0-48.0-2.24%20,100
2025-10-162,183.02,183.02,140.02,140.0-11.0-0.51%10,000
2025-10-152,135.02,200.02,112.02,151.0+58.0+2.77%31,800
2025-10-142,079.02,129.02,060.02,093.0-14.0-0.66%36,500
2025-10-102,176.02,176.02,102.02,107.0-73.0-3.35%23,300
2025-10-092,193.02,207.02,158.02,180.0+4.0+0.18%9,900
2025-10-082,200.02,212.02,170.02,176.0+6.0+0.28%22,500
2025-10-072,165.02,172.02,140.02,170.0+13.0+0.60%14,500
2025-10-062,178.02,190.02,138.02,157.0+23.0+1.08%13,600
2025-10-032,124.02,160.02,108.02,134.0+10.0+0.47%12,900
2025-10-022,170.02,200.02,121.02,124.0-6.0-0.28%25,100
2025-10-012,192.02,200.02,059.02,130.0-62.0-2.83%52,000
2025-09-302,197.02,210.02,164.02,192.0+23.0+1.06%10,900
2025-09-292,200.02,200.02,157.02,169.0-31.0-1.41%8,300
2025-09-262,200.02,215.02,178.02,200.0-1.0-0.05%14,300
2025-09-252,228.02,238.02,201.02,201.0-44.0-1.96%7,500
2025-09-242,255.02,257.02,235.02,245.0-4.0-0.18%7,900
2025-09-222,267.02,278.02,249.02,249.0-6.0-0.27%16,800
2025-09-192,235.02,270.02,232.02,255.0+26.0+1.17%15,700
2025-09-182,260.02,260.02,208.02,229.0-21.0-0.93%10,900
2025-09-172,254.02,277.02,230.02,250.0+1.0+0.04%20,900
2025-09-162,249.02,270.02,230.02,249.0+9.0+0.40%18,100
2025-09-122,221.02,249.02,221.02,240.0——14,700

直近120営業日分を表示