ＪＦＥホールディングス(5411)の株価時系列情報
ＪＦＥホールディングス(5411)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,151 | 2,165 | 2,141 | 2,154 | 3,506,300 |
| 2024/07/25 | 2,165 | 2,168 | 2,145 | 2,150 | 5,733,900 |
| 2024/07/24 | 2,220 | 2,222 | 2,175 | 2,175 | 8,012,500 |
| 2024/07/23 | 2,246 | 2,260 | 2,227 | 2,233 | 4,408,500 |
| 2024/07/22 | 2,286 | 2,288 | 2,246 | 2,246 | 5,232,900 |
| 2024/07/19 | 2,328 | 2,329 | 2,279 | 2,291 | 5,339,800 |
| 2024/07/18 | 2,351 | 2,357 | 2,331 | 2,331 | 2,700,000 |
| 2024/07/17 | 2,360 | 2,390 | 2,346 | 2,367 | 4,218,800 |
| 2024/07/16 | 2,345 | 2,357 | 2,334 | 2,340 | 2,625,000 |
| 2024/07/12 | 2,345 | 2,361 | 2,337 | 2,346 | 3,293,900 |
| 2024/07/11 | 2,333 | 2,354 | 2,326 | 2,351 | 3,087,500 |
| 2024/07/10 | 2,325 | 2,325 | 2,311 | 2,319 | 3,347,800 |
| 2024/07/09 | 2,330 | 2,336 | 2,301 | 2,318 | 4,229,200 |
| 2024/07/08 | 2,374 | 2,375 | 2,327 | 2,327 | 4,251,100 |
| 2024/07/05 | 2,413 | 2,414 | 2,364 | 2,369 | 5,615,100 |
| 2024/07/04 | 2,383 | 2,414 | 2,377 | 2,410 | 4,838,900 |
| 2024/07/03 | 2,360 | 2,379 | 2,348 | 2,377 | 4,705,400 |
| 2024/07/02 | 2,354 | 2,360 | 2,326 | 2,347 | 3,907,300 |
| 2024/07/01 | 2,339 | 2,354 | 2,321 | 2,348 | 3,350,300 |
| 2024/06/28 | 2,318 | 2,333 | 2,311 | 2,316 | 3,026,200 |
| 2024/06/27 | 2,311 | 2,317 | 2,293 | 2,313 | 2,920,700 |
| 2024/06/26 | 2,308 | 2,308 | 2,290 | 2,306 | 4,492,800 |
| 2024/06/25 | 2,290 | 2,321 | 2,284 | 2,321 | 5,007,000 |
| 2024/06/24 | 2,272 | 2,282 | 2,259 | 2,271 | 2,026,900 |
| 2024/06/21 | 2,280 | 2,294 | 2,267 | 2,269 | 7,222,100 |
| 2024/06/20 | 2,257 | 2,259 | 2,240 | 2,255 | 1,693,200 |
| 2024/06/19 | 2,250 | 2,257 | 2,240 | 2,249 | 2,211,600 |
| 2024/06/18 | 2,266 | 2,272 | 2,238 | 2,247 | 5,126,700 |
| 2024/06/17 | 2,278 | 2,278 | 2,248 | 2,256 | 2,661,200 |
| 2024/06/14 | 2,255 | 2,278 | 2,245 | 2,275 | 3,557,300 |
| 2024/06/13 | 2,310 | 2,320 | 2,257 | 2,257 | 5,479,900 |
| 2024/06/12 | 2,305 | 2,325 | 2,304 | 2,305 | 3,362,900 |
| 2024/06/11 | 2,337 | 2,348 | 2,312 | 2,317 | 9,393,400 |
| 2024/06/10 | 2,290 | 2,335 | 2,287 | 2,335 | 5,226,500 |
| 2024/06/07 | 2,301 | 2,303 | 2,277 | 2,286 | 3,235,300 |
| 2024/06/06 | 2,300 | 2,318 | 2,295 | 2,295 | 3,357,200 |
| 2024/06/05 | 2,344 | 2,344 | 2,275 | 2,275 | 10,138,000 |
| 2024/06/04 | 2,355 | 2,366 | 2,345 | 2,360 | 6,201,100 |
| 2024/06/03 | 2,380 | 2,395 | 2,359 | 2,368 | 3,920,900 |
| 2024/05/31 | 2,310 | 2,383 | 2,310 | 2,378 | 7,922,000 |
| 2024/05/30 | 2,300 | 2,321 | 2,291 | 2,307 | 5,156,500 |
| 2024/05/29 | 2,327 | 2,341 | 2,303 | 2,303 | 4,132,900 |
| 2024/05/28 | 2,316 | 2,328 | 2,308 | 2,326 | 3,950,400 |
| 2024/05/27 | 2,285 | 2,320 | 2,278 | 2,317 | 1,807,000 |
| 2024/05/24 | 2,274 | 2,293 | 2,267 | 2,285 | 2,126,900 |
| 2024/05/23 | 2,282 | 2,296 | 2,270 | 2,294 | 2,704,700 |
| 2024/05/22 | 2,324 | 2,328 | 2,293 | 2,294 | 2,354,600 |
| 2024/05/21 | 2,331 | 2,348 | 2,314 | 2,315 | 2,341,200 |
| 2024/05/20 | 2,290 | 2,335 | 2,290 | 2,334 | 2,873,800 |
| 2024/05/17 | 2,264 | 2,291 | 2,263 | 2,290 | 4,434,800 |
| 2024/05/16 | 2,324 | 2,325 | 2,253 | 2,262 | 6,412,500 |
| 2024/05/15 | 2,321 | 2,330 | 2,311 | 2,316 | 2,722,300 |
| 2024/05/14 | 2,315 | 2,327 | 2,295 | 2,321 | 3,379,300 |
| 2024/05/13 | 2,310 | 2,318 | 2,302 | 2,310 | 3,721,000 |
| 2024/05/10 | 2,323 | 2,331 | 2,294 | 2,314 | 4,934,600 |
| 2024/05/09 | 2,303 | 2,330 | 2,293 | 2,304 | 3,922,700 |
| 2024/05/08 | 2,341 | 2,373 | 2,291 | 2,292 | 9,279,000 |
| 2024/05/07 | 2,372 | 2,381 | 2,318 | 2,340 | 9,579,700 |
| 2024/05/02 | 2,324 | 2,347 | 2,312 | 2,345 | 5,564,300 |
| 2024/05/01 | 2,341 | 2,344 | 2,307 | 2,325 | 3,644,900 |
| 2024/04/30 | 2,365 | 2,367 | 2,333 | 2,361 | 3,445,500 |
| 2024/04/26 | 2,320 | 2,344 | 2,309 | 2,337 | 2,754,900 |
| 2024/04/25 | 2,357 | 2,372 | 2,314 | 2,319 | 3,911,500 |
| 2024/04/24 | 2,360 | 2,395 | 2,347 | 2,385 | 3,347,100 |
| 2024/04/23 | 2,400 | 2,408 | 2,372 | 2,380 | 1,597,600 |
| 2024/04/22 | 2,375 | 2,409 | 2,367 | 2,380 | 2,219,700 |
| 2024/04/19 | 2,379 | 2,379 | 2,316 | 2,348 | 3,542,200 |
| 2024/04/18 | 2,380 | 2,395 | 2,367 | 2,393 | 2,338,500 |
| 2024/04/17 | 2,415 | 2,421 | 2,373 | 2,385 | 2,799,900 |
| 2024/04/16 | 2,500 | 2,500 | 2,404 | 2,412 | 3,618,800 |
| 2024/04/15 | 2,481 | 2,501 | 2,456 | 2,499 | 2,237,400 |
| 2024/04/12 | 2,499 | 2,513 | 2,480 | 2,491 | 2,126,000 |
| 2024/04/11 | 2,470 | 2,500 | 2,462 | 2,495 | 2,072,800 |
| 2024/04/10 | 2,493 | 2,495 | 2,475 | 2,483 | 1,366,200 |
| 2024/04/09 | 2,490 | 2,504 | 2,474 | 2,493 | 1,855,800 |
| 2024/04/08 | 2,473 | 2,484 | 2,455 | 2,482 | 2,841,400 |
| 2024/04/05 | 2,450 | 2,485 | 2,433 | 2,481 | 3,716,000 |
| 2024/04/04 | 2,497 | 2,497 | 2,455 | 2,460 | 3,697,500 |
| 2024/04/03 | 2,485 | 2,504 | 2,457 | 2,483 | 2,621,000 |
| 2024/04/02 | 2,485 | 2,516 | 2,484 | 2,495 | 2,834,500 |
| 2024/04/01 | 2,524 | 2,534 | 2,467 | 2,467 | 3,359,200 |
| 2024/03/29 | 2,516 | 2,546 | 2,501 | 2,540 | 3,788,400 |
| 2024/03/28 | 2,547 | 2,569 | 2,494 | 2,499 | 4,885,500 |
| 2024/03/27 | 2,603 | 2,618 | 2,587 | 2,598 | 4,058,900 |
| 2024/03/26 | 2,611 | 2,626 | 2,592 | 2,609 | 4,021,700 |
| 2024/03/25 | 2,620 | 2,629 | 2,594 | 2,610 | 3,809,100 |
| 2024/03/22 | 2,630 | 2,647 | 2,603 | 2,627 | 4,771,200 |
| 2024/03/21 | 2,559 | 2,637 | 2,544 | 2,624 | 9,333,300 |
| 2024/03/19 | 2,511 | 2,547 | 2,488 | 2,541 | 4,484,200 |
| 2024/03/18 | 2,497 | 2,512 | 2,483 | 2,490 | 3,277,700 |
| 2024/03/15 | 2,448 | 2,482 | 2,441 | 2,475 | 4,573,000 |
| 2024/03/14 | 2,442 | 2,460 | 2,398 | 2,450 | 3,895,000 |
| 2024/03/13 | 2,450 | 2,466 | 2,410 | 2,416 | 3,155,000 |
| 2024/03/12 | 2,430 | 2,435 | 2,394 | 2,434 | 3,239,500 |
| 2024/03/11 | 2,473 | 2,496 | 2,419 | 2,437 | 3,899,800 |
| 2024/03/08 | 2,440 | 2,488 | 2,438 | 2,474 | 3,271,600 |
| 2024/03/07 | 2,506 | 2,513 | 2,447 | 2,454 | 6,362,900 |
| 2024/03/06 | 2,511 | 2,540 | 2,493 | 2,516 | 3,606,200 |
| 2024/03/05 | 2,542 | 2,587 | 2,519 | 2,519 | 8,067,500 |
| 2024/03/04 | 2,515 | 2,548 | 2,491 | 2,492 | 3,782,400 |
| 2024/03/01 | 2,475 | 2,520 | 2,472 | 2,500 | 4,450,500 |
| 2024/02/29 | 2,490 | 2,491 | 2,441 | 2,455 | 5,541,200 |
| 2024/02/28 | 2,494 | 2,558 | 2,481 | 2,505 | 6,262,400 |
| 2024/02/27 | 2,415 | 2,524 | 2,414 | 2,498 | 8,421,100 |
| 2024/02/26 | 2,428 | 2,444 | 2,403 | 2,418 | 4,399,900 |
| 2024/02/22 | 2,385 | 2,439 | 2,384 | 2,408 | 7,948,000 |
| 2024/02/21 | 2,352 | 2,376 | 2,340 | 2,368 | 5,744,900 |
| 2024/02/20 | 2,336 | 2,357 | 2,319 | 2,351 | 4,205,100 |
| 2024/02/19 | 2,293 | 2,341 | 2,286 | 2,333 | 3,584,400 |
| 2024/02/16 | 2,272 | 2,301 | 2,272 | 2,293 | 4,502,300 |
| 2024/02/15 | 2,268 | 2,268 | 2,236 | 2,249 | 2,492,000 |
| 2024/02/14 | 2,280 | 2,283 | 2,234 | 2,236 | 3,718,200 |
| 2024/02/13 | 2,255 | 2,296 | 2,236 | 2,296 | 4,515,900 |
| 2024/02/09 | 2,275 | 2,283 | 2,233 | 2,238 | 5,610,100 |
| 2024/02/08 | 2,330 | 2,330 | 2,262 | 2,262 | 7,124,100 |
| 2024/02/07 | 2,313 | 2,335 | 2,268 | 2,321 | 7,333,500 |
| 2024/02/06 | 2,335 | 2,338 | 2,298 | 2,309 | 5,594,600 |
| 2024/02/05 | 2,340 | 2,352 | 2,317 | 2,346 | 4,076,900 |
| 2024/02/02 | 2,335 | 2,344 | 2,311 | 2,327 | 2,818,400 |
| 2024/02/01 | 2,335 | 2,344 | 2,318 | 2,326 | 2,556,100 |
| 2024/01/31 | 2,328 | 2,344 | 2,311 | 2,344 | 3,640,200 |
| 2024/01/30 | 2,325 | 2,328 | 2,312 | 2,319 | 2,326,100 |
| 2024/01/29 | 2,285 | 2,326 | 2,272 | 2,314 | 3,934,500 |
| 2024/01/26 | 2,295 | 2,306 | 2,280 | 2,286 | 2,043,100 |
| 2024/01/25 | 2,287 | 2,299 | 2,280 | 2,295 | 2,321,600 |
| 2024/01/24 | 2,310 | 2,310 | 2,257 | 2,279 | 4,764,900 |
| 2024/01/23 | 2,324 | 2,340 | 2,306 | 2,312 | 3,416,200 |
| 2024/01/22 | 2,305 | 2,319 | 2,291 | 2,319 | 3,031,700 |
| 2024/01/19 | 2,320 | 2,324 | 2,289 | 2,304 | 2,550,800 |
| 2024/01/18 | 2,307 | 2,325 | 2,293 | 2,298 | 2,427,500 |
| 2024/01/17 | 2,315 | 2,360 | 2,305 | 2,308 | 6,368,500 |
| 2024/01/16 | 2,304 | 2,308 | 2,277 | 2,295 | 2,964,100 |
| 2024/01/15 | 2,276 | 2,315 | 2,268 | 2,303 | 3,067,200 |
| 2024/01/12 | 2,310 | 2,314 | 2,278 | 2,295 | 3,495,400 |
| 2024/01/11 | 2,315 | 2,329 | 2,302 | 2,304 | 4,615,000 |
| 2024/01/10 | 2,296 | 2,316 | 2,286 | 2,301 | 4,014,300 |
| 2024/01/09 | 2,316 | 2,342 | 2,281 | 2,309 | 5,590,600 |
| 2024/01/05 | 2,256 | 2,310 | 2,256 | 2,310 | 6,216,300 |
| 2024/01/04 | 2,192 | 2,249 | 2,182 | 2,249 | 4,532,100 |
| 2023/12/29 | 2,202 | 2,213 | 2,174 | 2,188 | 2,397,500 |
| 2023/12/28 | 2,169 | 2,207 | 2,161 | 2,204 | 2,698,300 |
| 2023/12/27 | 2,135 | 2,169 | 2,134 | 2,169 | 2,466,100 |
| 2023/12/26 | 2,138 | 2,142 | 2,129 | 2,132 | 1,455,700 |
| 2023/12/25 | 2,160 | 2,164 | 2,131 | 2,135 | 1,463,600 |
| 2023/12/22 | 2,173 | 2,178 | 2,143 | 2,152 | 2,068,000 |
| 2023/12/21 | 2,156 | 2,157 | 2,134 | 2,143 | 1,970,800 |
| 2023/12/20 | 2,180 | 2,184 | 2,161 | 2,166 | 3,020,000 |
| 2023/12/19 | 2,102 | 2,167 | 2,088 | 2,167 | 5,416,600 |
| 2023/12/18 | 2,135 | 2,135 | 2,082 | 2,102 | 2,904,100 |
| 2023/12/15 | 2,095 | 2,146 | 2,089 | 2,139 | 6,303,900 |
| 2023/12/14 | 2,107 | 2,107 | 2,066 | 2,074 | 4,015,000 |
| 2023/12/13 | 2,109 | 2,115 | 2,082 | 2,099 | 2,974,300 |
| 2023/12/12 | 2,120 | 2,128 | 2,105 | 2,117 | 2,952,100 |
| 2023/12/11 | 2,090 | 2,116 | 2,084 | 2,099 | 2,739,100 |
| 2023/12/08 | 2,099 | 2,101 | 2,059 | 2,073 | 4,395,100 |
| 2023/12/07 | 2,130 | 2,134 | 2,097 | 2,115 | 3,441,700 |
| 2023/12/06 | 2,126 | 2,140 | 2,121 | 2,140 | 3,596,900 |
| 2023/12/05 | 2,154 | 2,158 | 2,107 | 2,110 | 4,163,200 |
| 2023/12/04 | 2,181 | 2,187 | 2,141 | 2,154 | 3,665,200 |
| 2023/12/01 | 2,187 | 2,197 | 2,176 | 2,192 | 3,429,400 |
| 2023/11/30 | 2,200 | 2,202 | 2,175 | 2,180 | 12,657,800 |
| 2023/11/29 | 2,240 | 2,240 | 2,178 | 2,181 | 4,338,100 |
| 2023/11/28 | 2,250 | 2,255 | 2,233 | 2,250 | 3,523,400 |
| 2023/11/27 | 2,252 | 2,269 | 2,233 | 2,234 | 4,472,600 |
| 2023/11/24 | 2,230 | 2,230 | 2,209 | 2,230 | 3,187,800 |
| 2023/11/22 | 2,219 | 2,235 | 2,204 | 2,213 | 2,741,600 |
| 2023/11/21 | 2,226 | 2,229 | 2,199 | 2,212 | 2,637,200 |
| 2023/11/20 | 2,243 | 2,255 | 2,214 | 2,228 | 3,072,700 |
| 2023/11/17 | 2,208 | 2,240 | 2,198 | 2,239 | 3,980,800 |
| 2023/11/16 | 2,188 | 2,208 | 2,186 | 2,205 | 3,660,300 |
| 2023/11/15 | 2,200 | 2,200 | 2,171 | 2,191 | 3,835,000 |
| 2023/11/14 | 2,158 | 2,200 | 2,156 | 2,180 | 3,959,600 |
| 2023/11/13 | 2,154 | 2,162 | 2,139 | 2,158 | 2,759,500 |
| 2023/11/10 | 2,123 | 2,153 | 2,101 | 2,146 | 3,711,800 |
| 2023/11/09 | 2,110 | 2,143 | 2,093 | 2,138 | 3,735,500 |
| 2023/11/08 | 2,125 | 2,149 | 2,099 | 2,120 | 6,180,000 |
| 2023/11/07 | 2,090 | 2,133 | 2,033 | 2,124 | 8,147,100 |
| 2023/11/06 | 2,083 | 2,104 | 2,067 | 2,099 | 5,940,200 |
| 2023/11/02 | 2,127 | 2,128 | 2,054 | 2,060 | 5,776,700 |
| 2023/11/01 | 2,111 | 2,138 | 2,111 | 2,127 | 4,526,400 |
| 2023/10/31 | 2,082 | 2,088 | 2,054 | 2,085 | 4,019,600 |
| 2023/10/30 | 2,087 | 2,096 | 2,064 | 2,072 | 3,643,800 |
| 2023/10/27 | 2,074 | 2,094 | 2,067 | 2,092 | 3,422,700 |
| 2023/10/26 | 2,039 | 2,064 | 2,036 | 2,054 | 2,976,900 |
| 2023/10/25 | 2,060 | 2,098 | 2,046 | 2,055 | 5,551,700 |
| 2023/10/24 | 2,041 | 2,059 | 1,989 | 2,038 | 6,006,700 |
| 2023/10/23 | 2,058 | 2,059 | 2,020 | 2,025 | 4,416,500 |
| 2023/10/20 | 2,064 | 2,080 | 2,042 | 2,070 | 3,301,600 |
| 2023/10/19 | 2,085 | 2,101 | 2,066 | 2,068 | 3,501,400 |
| 2023/10/18 | 2,132 | 2,138 | 2,093 | 2,110 | 3,077,100 |
| 2023/10/17 | 2,128 | 2,143 | 2,103 | 2,112 | 3,537,900 |
| 2023/10/16 | 2,099 | 2,122 | 2,089 | 2,107 | 3,605,800 |
| 2023/10/13 | 2,130 | 2,133 | 2,103 | 2,108 | 3,761,100 |
| 2023/10/12 | 2,145 | 2,162 | 2,124 | 2,158 | 4,035,100 |
| 2023/10/11 | 2,150 | 2,161 | 2,130 | 2,131 | 3,913,500 |
| 2023/10/10 | 2,124 | 2,150 | 2,120 | 2,145 | 4,854,500 |
| 2023/10/06 | 2,074 | 2,115 | 2,060 | 2,084 | 5,553,600 |
| 2023/10/05 | 2,062 | 2,082 | 2,042 | 2,066 | 6,923,000 |
| 2023/10/04 | 2,095 | 2,114 | 2,033 | 2,035 | 8,139,100 |
| 2023/10/03 | 2,204 | 2,204 | 2,127 | 2,133 | 7,046,900 |