日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 1,635 1,642 1,614 1,614 5,121,600
2026/06/18 1,632 1,659 1,622 1,645 3,383,200
2026/06/17 1,652 1,653 1,631 1,637 2,749,000
2026/06/16 1,657 1,659 1,642 1,647 3,995,200
2026/06/15 1,633 1,654 1,625 1,648 6,372,800
2026/06/12 1,600 1,623 1,590 1,613 6,191,900
2026/06/11 1,577 1,578 1,556 1,573 5,167,700
2026/06/10 1,570 1,587 1,558 1,583 6,356,700
2026/06/09 1,608 1,609 1,572 1,572 5,849,800
2026/06/08 1,604 1,623 1,574 1,580 9,822,900
2026/06/05 1,611 1,620 1,599 1,614 4,205,200
2026/06/04 1,595 1,610 1,587 1,601 5,194,100
2026/06/03 1,608 1,612 1,592 1,595 6,015,400
2026/06/02 1,613 1,618 1,596 1,598 6,408,500
2026/06/01 1,682 1,683 1,615 1,631 6,672,100
2026/05/29 1,694 1,724 1,683 1,701 9,400,900
2026/05/28 1,685 1,687 1,664 1,678 4,189,400
2026/05/27 1,651 1,686 1,651 1,677 5,916,700
2026/05/26 1,630 1,644 1,621 1,642 3,081,700
2026/05/25 1,651 1,654 1,626 1,630 3,723,400
2026/05/22 1,651 1,662 1,635 1,635 4,347,000
2026/05/21 1,657 1,665 1,646 1,655 3,901,700
2026/05/20 1,669 1,673 1,631 1,637 4,961,000
2026/05/19 1,663 1,684 1,658 1,669 3,753,600
2026/05/18 1,670 1,675 1,649 1,653 4,155,300
2026/05/15 1,683 1,708 1,664 1,678 4,992,100
2026/05/14 1,724 1,725 1,689 1,691 4,579,800
2026/05/13 1,700 1,731 1,695 1,721 5,780,000
2026/05/12 1,676 1,706 1,671 1,683 5,041,400
2026/05/11 1,747 1,747 1,676 1,686 11,984,800
2026/05/08 1,724 1,815 1,695 1,765 12,245,600
2026/05/07 1,741 1,747 1,713 1,735 6,483,700
2026/05/01 1,714 1,724 1,701 1,717 3,020,900
2026/04/30 1,690 1,719 1,686 1,715 5,512,200
2026/04/28 1,681 1,701 1,675 1,701 3,706,400
2026/04/27 1,690 1,692 1,667 1,674 3,584,700
2026/04/24 1,704 1,707 1,680 1,686 5,236,500
2026/04/23 1,724 1,731 1,691 1,695 5,381,200
2026/04/22 1,745 1,746 1,715 1,723 4,505,900
2026/04/21 1,765 1,767 1,748 1,748 5,046,900
2026/04/20 1,804 1,808 1,772 1,772 5,431,700
2026/04/17 1,820 1,824 1,796 1,802 3,244,200
2026/04/16 1,821 1,830 1,821 1,830 3,236,600
2026/04/15 1,825 1,839 1,818 1,822 2,754,600
2026/04/14 1,860 1,860 1,816 1,820 2,895,700
2026/04/13 1,855 1,868 1,835 1,836 2,399,600
2026/04/10 1,867 1,878 1,859 1,867 2,343,000
2026/04/09 1,883 1,890 1,863 1,876 3,021,500
2026/04/08 1,851 1,894 1,844 1,882 4,836,400
2026/04/07 1,832 1,844 1,823 1,827 2,155,900
2026/04/06 1,844 1,857 1,831 1,831 1,956,100
2026/04/03 1,850 1,864 1,845 1,851 2,061,000
2026/03/27 1,885 1,901 1,871 1,892 4,747,700
2026/03/26 1,904 1,908 1,866 1,883 3,841,300
2026/03/25 1,936 1,938 1,887 1,887 4,747,700
2026/03/24 1,911 1,913 1,882 1,896 3,777,900
2026/03/23 1,879 1,879 1,837 1,859 5,344,200
2026/03/19 1,909 1,929 1,885 1,887 5,427,700
2026/03/18 1,910 1,950 1,910 1,947 3,410,400
2026/03/17 1,901 1,917 1,892 1,898 2,737,600
2026/03/16 1,901 1,912 1,882 1,890 3,917,900
2026/03/13 1,932 1,974 1,920 1,920 4,275,200
2026/03/12 1,984 1,989 1,954 1,981 4,570,200
2026/03/11 2,007 2,016 1,982 1,985 2,914,100
2026/03/10 1,966 1,984 1,950 1,984 3,621,800
2026/03/09 1,920 1,936 1,899 1,934 8,245,900
2026/03/06 1,966 2,000 1,965 2,000 3,145,100
2026/03/05 2,041 2,041 1,995 1,997 6,420,700
2026/03/04 2,001 2,020 1,942 1,968 7,703,500
2026/03/03 2,113 2,132 2,037 2,038 7,043,700
2026/03/02 2,140 2,154 2,111 2,137 5,343,400
2026/02/27 2,137 2,208 2,133 2,201 5,309,800
2026/02/26 2,192 2,220 2,152 2,152 4,660,500
2026/02/25 2,208 2,212 2,121 2,171 8,047,900
2026/02/24 2,259 2,270 2,208 2,228 4,461,400
2026/02/20 2,250 2,262 2,219 2,250 2,877,100
2026/02/19 2,270 2,278 2,248 2,263 3,161,400
2026/02/18 2,225 2,278 2,225 2,265 2,584,600
2026/02/17 2,227 2,253 2,216 2,226 2,651,500
2026/02/16 2,299 2,299 2,240 2,240 4,257,400
2026/02/13 2,352 2,356 2,286 2,287 6,837,100
2026/02/12 2,345 2,359 2,331 2,359 5,778,700
2026/02/10 2,271 2,344 2,270 2,343 6,100,100
2026/02/09 2,286 2,297 2,251 2,266 6,085,900
2026/02/06 2,131 2,241 2,131 2,241 6,330,800
2026/02/05 2,190 2,202 2,090 2,165 6,860,500
2026/02/04 2,140 2,186 2,129 2,169 5,689,400
2026/02/03 2,082 2,105 2,070 2,099 2,936,600
2026/02/02 2,100 2,122 2,045 2,057 3,356,900
2026/01/30 2,097 2,107 2,066 2,086 3,132,300
2026/01/29 2,065 2,099 2,045 2,094 2,838,600
2026/01/28 2,092 2,103 2,070 2,083 2,560,100
2026/01/27 2,104 2,128 2,093 2,117 2,659,500
2026/01/26 2,111 2,121 2,097 2,111 3,054,200
2026/01/23 2,169 2,183 2,130 2,139 4,012,200
2026/01/22 2,168 2,196 2,149 2,166 4,828,300
2026/01/21 2,130 2,142 2,118 2,136 3,785,200
2026/01/20 2,164 2,191 2,145 2,175 7,436,000
2026/01/19 2,171 2,178 2,136 2,177 6,827,500
2026/01/16 2,167 2,179 2,144 2,160 4,758,700
2026/01/15 2,133 2,174 2,126 2,169 8,437,000
2026/01/14 2,100 2,129 2,091 2,126 6,051,400
2026/01/13 2,092 2,103 2,061 2,093 4,490,500
2026/01/09 2,022 2,058 2,018 2,058 4,392,700
2026/01/08 2,015 2,027 1,995 2,007 3,606,500
2026/01/07 2,040 2,049 2,021 2,027 2,686,400
2026/01/06 2,021 2,050 2,021 2,048 4,132,500
2026/01/05 2,018 2,046 2,012 2,032 4,712,600
2025/12/30 1,990 2,010 1,979 1,998 3,553,300
2025/12/29 1,986 1,995 1,977 1,992 6,481,600
2025/12/26 1,971 1,976 1,958 1,964 6,397,500
2025/12/25 1,971 1,971 1,956 1,963 1,564,800
2025/12/24 1,950 1,970 1,945 1,962 4,496,000
2025/12/23 1,947 1,956 1,943 1,951 4,096,500
2025/12/22 1,956 1,958 1,941 1,943 4,865,900
2025/12/19 1,949 1,953 1,924 1,945 6,340,700
2025/12/18 1,966 1,973 1,949 1,967 3,402,600
2025/12/17 1,956 1,960 1,934 1,960 4,191,500
2025/12/16 1,991 2,003 1,964 1,977 3,866,100
2025/12/15 2,000 2,002 1,972 1,991 4,312,300
2025/12/12 1,975 2,000 1,959 1,997 10,354,900
2025/12/11 1,959 1,976 1,941 1,946 2,767,100
2025/12/10 1,940 1,948 1,920 1,947 3,173,800
2025/12/09 1,948 1,958 1,913 1,922 4,263,000
2025/12/08 1,946 1,960 1,925 1,956 2,909,100
2025/12/05 1,969 1,972 1,920 1,937 5,624,400
2025/12/04 1,860 1,963 1,855 1,957 8,337,200
2025/12/03 1,875 1,887 1,859 1,877 2,952,800
2025/12/02 1,905 1,920 1,884 1,889 2,955,900
2025/12/01 1,922 1,923 1,893 1,904 3,002,500
2025/11/28 1,888 1,915 1,887 1,915 5,148,700
2025/11/27 1,883 1,891 1,874 1,887 2,533,200
2025/11/26 1,875 1,886 1,861 1,881 4,847,900
2025/11/25 1,857 1,857 1,835 1,847 5,527,100
2025/11/21 1,800 1,837 1,796 1,830 5,273,900
2025/11/20 1,800 1,841 1,796 1,828 3,168,900
2025/11/19 1,789 1,803 1,771 1,800 2,801,600
2025/11/18 1,807 1,832 1,786 1,790 4,017,500
2025/11/17 1,817 1,834 1,811 1,816 2,808,600
2025/11/14 1,801 1,843 1,794 1,834 3,916,400
2025/11/13 1,840 1,845 1,807 1,814 3,449,600
2025/11/12 1,792 1,823 1,786 1,817 4,111,200
2025/11/11 1,809 1,810 1,771 1,788 3,239,400
2025/11/10 1,800 1,814 1,788 1,801 4,170,100
2025/11/07 1,738 1,788 1,737 1,788 4,744,000
2025/11/06 1,730 1,819 1,726 1,766 8,227,600
2025/11/05 1,750 1,755 1,703 1,722 7,011,600
2025/11/04 1,766 1,785 1,752 1,767 4,211,600
2025/10/31 1,774 1,779 1,754 1,769 4,194,400
2025/10/30 1,750 1,778 1,745 1,771 6,901,300
2025/10/29 1,761 1,773 1,751 1,755 3,495,500
2025/10/28 1,791 1,804 1,754 1,754 4,947,200
2025/10/27 1,775 1,800 1,771 1,777 4,070,400
2025/10/24 1,757 1,772 1,754 1,757 3,386,300
2025/10/23 1,754 1,764 1,739 1,755 2,929,800
2025/10/22 1,732 1,762 1,730 1,762 5,338,400
2025/10/21 1,762 1,775 1,746 1,750 3,477,100
2025/10/20 1,748 1,768 1,748 1,755 2,654,500
2025/10/17 1,740 1,759 1,734 1,748 2,796,000
2025/10/16 1,765 1,782 1,759 1,764 2,431,000
2025/10/15 1,789 1,789 1,771 1,771 2,410,800
2025/10/14 1,755 1,801 1,748 1,774 5,004,700
2025/10/10 1,830 1,832 1,775 1,782 4,423,700
2025/10/09 1,820 1,855 1,818 1,855 2,632,300
2025/10/08 1,860 1,866 1,823 1,832 3,063,200
2025/10/07 1,826 1,859 1,824 1,844 3,618,800
2025/10/06 1,837 1,841 1,806 1,806 3,496,200
2025/10/03 1,778 1,797 1,772 1,797 2,119,100
2025/10/02 1,781 1,798 1,769 1,789 2,844,000
2025/10/01 1,807 1,810 1,776 1,778 3,991,800
2025/09/30 1,830 1,835 1,792 1,817 4,602,500
2025/09/29 1,851 1,853 1,831 1,831 4,967,100
2025/09/26 1,890 1,907 1,880 1,888 4,160,800
2025/09/25 1,887 1,897 1,877 1,890 3,676,600
2025/09/24 1,897 1,900 1,870 1,889 3,412,800
2025/09/22 1,888 1,896 1,881 1,883 2,377,500
2025/09/19 1,916 1,924 1,892 1,893 4,576,100
2025/09/18 1,920 1,927 1,911 1,913 2,886,900
2025/09/17 1,954 1,955 1,920 1,920 3,286,100
2025/09/16 1,925 1,947 1,924 1,946 2,549,000
2025/09/12 1,923 1,930 1,911 1,920 2,904,800
2025/09/11 1,925 1,930 1,912 1,925 2,193,600
2025/09/10 1,927 1,932 1,912 1,925 2,383,500
2025/09/09 1,971 1,972 1,923 1,927 4,488,900
2025/09/08 1,969 1,977 1,955 1,975 6,071,100
2025/09/05 1,940 1,962 1,934 1,952 4,836,700
2025/09/04 1,898 1,930 1,886 1,922 4,049,000
2025/09/03 1,900 1,922 1,898 1,898 5,130,700
2025/09/02 1,874 1,896 1,866 1,896 3,938,900
2025/09/01 1,856 1,868 1,834 1,868 4,760,200
2025/08/29 1,845 1,855 1,833 1,839 4,389,200
2025/08/28 1,823 1,834 1,815 1,833 3,537,300
2025/08/27 1,837 1,840 1,818 1,818 2,290,200
2025/08/26 1,850 1,851 1,819 1,835 3,121,900
2025/08/25 1,843 1,861 1,841 1,850 3,234,700
2025/08/22 1,843 1,848 1,818 1,829 3,021,200
2025/08/21 1,820 1,857 1,810 1,843 4,787,300
2025/08/20 1,822 1,839 1,804 1,811 2,718,900
2025/08/19 1,795 1,826 1,795 1,813 4,024,600
2025/08/18 1,794 1,801 1,783 1,788 2,478,100

このページの先頭へ