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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,709 | 1,711 | 1,679 | 1,682 | 2,384,800 |
| 2025/06/12 | 1,694 | 1,700 | 1,682 | 1,700 | 1,965,900 |
| 2025/06/11 | 1,676 | 1,697 | 1,674 | 1,697 | 1,898,100 |
| 2025/06/10 | 1,677 | 1,688 | 1,668 | 1,673 | 1,697,800 |
| 2025/06/09 | 1,695 | 1,697 | 1,675 | 1,677 | 1,747,300 |
| 2025/06/06 | 1,688 | 1,702 | 1,685 | 1,698 | 1,993,700 |
| 2025/06/05 | 1,681 | 1,690 | 1,679 | 1,680 | 2,420,400 |
| 2025/06/04 | 1,690 | 1,701 | 1,678 | 1,699 | 2,027,200 |
| 2025/06/03 | 1,672 | 1,682 | 1,657 | 1,680 | 1,861,900 |
| 2025/06/02 | 1,687 | 1,696 | 1,673 | 1,673 | 2,697,900 |
| 2025/05/30 | 1,682 | 1,713 | 1,681 | 1,712 | 5,330,900 |
| 2025/05/29 | 1,677 | 1,700 | 1,677 | 1,693 | 1,986,800 |
| 2025/05/28 | 1,677 | 1,683 | 1,672 | 1,676 | 1,900,900 |
| 2025/05/27 | 1,673 | 1,679 | 1,659 | 1,676 | 1,841,900 |
| 2025/05/26 | 1,689 | 1,706 | 1,667 | 1,675 | 3,352,700 |
| 2025/05/23 | 1,646 | 1,656 | 1,642 | 1,649 | 1,418,100 |
| 2025/05/22 | 1,650 | 1,659 | 1,643 | 1,646 | 2,225,300 |
| 2025/05/21 | 1,690 | 1,696 | 1,670 | 1,672 | 2,259,100 |
| 2025/05/20 | 1,709 | 1,710 | 1,679 | 1,679 | 2,117,800 |
| 2025/05/19 | 1,696 | 1,703 | 1,686 | 1,695 | 1,628,000 |
| 2025/05/16 | 1,702 | 1,708 | 1,690 | 1,701 | 2,131,400 |
| 2025/05/15 | 1,711 | 1,721 | 1,699 | 1,702 | 2,930,100 |
| 2025/05/14 | 1,705 | 1,717 | 1,671 | 1,715 | 3,241,900 |
| 2025/05/13 | 1,725 | 1,740 | 1,706 | 1,706 | 5,776,800 |
| 2025/05/12 | 1,650 | 1,688 | 1,650 | 1,688 | 5,297,500 |
| 2025/05/09 | 1,629 | 1,655 | 1,621 | 1,644 | 7,055,200 |
| 2025/05/08 | 1,647 | 1,658 | 1,590 | 1,603 | 8,569,000 |
| 2025/05/07 | 1,675 | 1,676 | 1,648 | 1,648 | 4,234,300 |
| 2025/05/02 | 1,658 | 1,673 | 1,656 | 1,668 | 2,888,200 |
| 2025/05/01 | 1,650 | 1,658 | 1,641 | 1,658 | 2,757,900 |
| 2025/04/30 | 1,679 | 1,683 | 1,651 | 1,660 | 3,860,500 |
| 2025/04/28 | 1,665 | 1,682 | 1,662 | 1,680 | 3,102,400 |
| 2025/04/25 | 1,652 | 1,658 | 1,646 | 1,655 | 2,442,400 |
| 2025/04/24 | 1,635 | 1,654 | 1,635 | 1,642 | 2,065,200 |
| 2025/04/23 | 1,644 | 1,651 | 1,628 | 1,630 | 2,365,800 |
| 2025/04/22 | 1,604 | 1,621 | 1,601 | 1,619 | 2,177,600 |
| 2025/04/21 | 1,635 | 1,635 | 1,601 | 1,610 | 2,692,100 |
| 2025/04/18 | 1,633 | 1,644 | 1,632 | 1,642 | 1,612,400 |
| 2025/04/17 | 1,621 | 1,630 | 1,605 | 1,626 | 2,573,700 |
| 2025/04/16 | 1,646 | 1,656 | 1,604 | 1,612 | 3,852,000 |
| 2025/04/15 | 1,678 | 1,683 | 1,650 | 1,650 | 5,149,200 |
| 2025/04/14 | 1,681 | 1,690 | 1,666 | 1,676 | 4,025,800 |
| 2025/04/11 | 1,619 | 1,666 | 1,604 | 1,661 | 4,513,100 |
| 2025/04/10 | 1,701 | 1,710 | 1,652 | 1,669 | 7,566,100 |
| 2025/04/09 | 1,611 | 1,615 | 1,560 | 1,579 | 6,831,600 |
| 2025/04/08 | 1,600 | 1,665 | 1,586 | 1,639 | 9,363,400 |
| 2025/04/07 | 1,590 | 1,603 | 1,556 | 1,561 | 13,099,800 |
| 2025/04/04 | 1,733 | 1,743 | 1,672 | 1,708 | 10,104,800 |
| 2025/04/03 | 1,747 | 1,769 | 1,736 | 1,760 | 6,895,600 |
| 2025/04/02 | 1,828 | 1,831 | 1,797 | 1,806 | 5,449,200 |
| 2025/04/01 | 1,848 | 1,851 | 1,834 | 1,834 | 3,759,200 |
| 2025/03/31 | 1,840 | 1,851 | 1,820 | 1,830 | 6,269,700 |
| 2025/03/28 | 1,901 | 1,911 | 1,872 | 1,879 | 5,834,200 |
| 2025/03/27 | 1,955 | 1,969 | 1,939 | 1,967 | 5,172,000 |
| 2025/03/26 | 1,959 | 1,971 | 1,955 | 1,968 | 3,181,900 |
| 2025/03/25 | 1,964 | 1,971 | 1,944 | 1,961 | 3,678,900 |
| 2025/03/24 | 1,989 | 1,990 | 1,953 | 1,960 | 4,094,700 |
| 2025/03/21 | 1,987 | 2,009 | 1,972 | 1,990 | 6,171,600 |
| 2025/03/19 | 2,000 | 2,015 | 1,999 | 2,009 | 4,031,400 |
| 2025/03/18 | 2,000 | 2,011 | 1,994 | 2,003 | 5,030,300 |
| 2025/03/17 | 1,970 | 1,984 | 1,966 | 1,979 | 3,451,900 |
| 2025/03/14 | 1,955 | 1,966 | 1,941 | 1,953 | 3,576,600 |
| 2025/03/13 | 1,945 | 1,956 | 1,930 | 1,941 | 4,284,100 |
| 2025/03/12 | 1,930 | 1,937 | 1,916 | 1,927 | 3,508,900 |
| 2025/03/11 | 1,949 | 1,950 | 1,897 | 1,912 | 8,596,400 |
| 2025/03/10 | 1,980 | 1,992 | 1,958 | 1,972 | 5,237,100 |
| 2025/03/07 | 1,952 | 1,990 | 1,941 | 1,980 | 7,397,600 |
| 2025/03/06 | 1,920 | 1,970 | 1,918 | 1,961 | 9,581,700 |
| 2025/03/05 | 1,900 | 1,909 | 1,876 | 1,891 | 4,513,300 |
| 2025/03/04 | 1,886 | 1,891 | 1,868 | 1,887 | 3,624,300 |
| 2025/03/03 | 1,890 | 1,910 | 1,879 | 1,897 | 4,981,400 |
| 2025/02/28 | 1,887 | 1,892 | 1,856 | 1,873 | 6,221,600 |
| 2025/02/27 | 1,848 | 1,897 | 1,847 | 1,887 | 7,659,400 |
| 2025/02/26 | 1,824 | 1,838 | 1,801 | 1,832 | 5,031,600 |
| 2025/02/25 | 1,827 | 1,841 | 1,802 | 1,817 | 4,135,000 |
| 2025/02/21 | 1,797 | 1,803 | 1,785 | 1,802 | 3,516,800 |
| 2025/02/20 | 1,798 | 1,806 | 1,790 | 1,800 | 3,363,600 |
| 2025/02/19 | 1,795 | 1,819 | 1,794 | 1,800 | 5,440,600 |
| 2025/02/18 | 1,776 | 1,782 | 1,765 | 1,775 | 2,635,000 |
| 2025/02/17 | 1,752 | 1,768 | 1,750 | 1,766 | 2,579,900 |
| 2025/02/14 | 1,774 | 1,786 | 1,754 | 1,754 | 2,984,500 |
| 2025/02/13 | 1,750 | 1,766 | 1,744 | 1,766 | 4,353,800 |
| 2025/02/12 | 1,783 | 1,789 | 1,732 | 1,735 | 5,780,900 |
| 2025/02/10 | 1,769 | 1,783 | 1,753 | 1,764 | 4,503,500 |
| 2025/02/07 | 1,730 | 1,775 | 1,722 | 1,767 | 10,547,100 |
| 2025/02/06 | 1,782 | 1,814 | 1,782 | 1,800 | 3,809,200 |
| 2025/02/05 | 1,790 | 1,802 | 1,781 | 1,784 | 3,134,100 |
| 2025/02/04 | 1,776 | 1,789 | 1,768 | 1,777 | 3,202,100 |
| 2025/02/03 | 1,777 | 1,778 | 1,756 | 1,762 | 5,521,000 |
| 2025/01/31 | 1,801 | 1,809 | 1,789 | 1,800 | 4,357,900 |
| 2025/01/30 | 1,789 | 1,809 | 1,787 | 1,809 | 3,125,000 |
| 2025/01/29 | 1,782 | 1,795 | 1,778 | 1,788 | 2,316,500 |
| 2025/01/28 | 1,782 | 1,802 | 1,779 | 1,787 | 2,726,700 |
| 2025/01/27 | 1,770 | 1,792 | 1,770 | 1,788 | 3,445,700 |
| 2025/01/24 | 1,755 | 1,766 | 1,746 | 1,761 | 3,152,200 |
| 2025/01/23 | 1,742 | 1,750 | 1,730 | 1,746 | 2,753,500 |
| 2025/01/22 | 1,746 | 1,754 | 1,739 | 1,742 | 2,275,300 |
| 2025/01/21 | 1,756 | 1,760 | 1,741 | 1,746 | 2,344,600 |
| 2025/01/20 | 1,730 | 1,757 | 1,725 | 1,754 | 3,293,600 |
| 2025/01/17 | 1,702 | 1,723 | 1,698 | 1,719 | 3,264,800 |
| 2025/01/16 | 1,720 | 1,726 | 1,708 | 1,708 | 2,798,800 |
| 2025/01/15 | 1,744 | 1,749 | 1,729 | 1,731 | 1,906,300 |
| 2025/01/14 | 1,750 | 1,752 | 1,715 | 1,726 | 2,916,400 |
| 2025/01/10 | 1,745 | 1,753 | 1,732 | 1,735 | 2,804,000 |
| 2025/01/09 | 1,772 | 1,773 | 1,746 | 1,748 | 3,624,200 |
| 2025/01/08 | 1,780 | 1,795 | 1,768 | 1,779 | 3,853,900 |
| 2025/01/07 | 1,775 | 1,779 | 1,751 | 1,766 | 4,450,300 |
| 2025/01/06 | 1,780 | 1,783 | 1,758 | 1,775 | 4,255,000 |
| 2024/12/30 | 1,769 | 1,790 | 1,769 | 1,780 | 3,562,600 |
| 2024/12/27 | 1,749 | 1,770 | 1,741 | 1,769 | 3,986,000 |
| 2024/12/26 | 1,713 | 1,736 | 1,713 | 1,736 | 4,101,700 |
| 2024/12/25 | 1,709 | 1,715 | 1,703 | 1,714 | 2,943,500 |
| 2024/12/24 | 1,680 | 1,703 | 1,679 | 1,702 | 4,307,500 |
| 2024/12/23 | 1,673 | 1,687 | 1,654 | 1,686 | 5,323,100 |
| 2024/12/20 | 1,680 | 1,698 | 1,670 | 1,670 | 4,855,100 |
| 2024/12/19 | 1,660 | 1,687 | 1,660 | 1,670 | 4,499,200 |
| 2024/12/18 | 1,662 | 1,674 | 1,662 | 1,665 | 3,806,500 |
| 2024/12/17 | 1,687 | 1,696 | 1,668 | 1,668 | 4,862,500 |
| 2024/12/16 | 1,713 | 1,714 | 1,687 | 1,687 | 5,854,200 |
| 2024/12/13 | 1,717 | 1,727 | 1,709 | 1,715 | 3,950,300 |
| 2024/12/12 | 1,745 | 1,750 | 1,726 | 1,728 | 4,313,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,732 | 1,744 | 2,519,600 |
| 2024/12/10 | 1,740 | 1,769 | 1,734 | 1,743 | 5,959,400 |
| 2024/12/09 | 1,720 | 1,720 | 1,706 | 1,712 | 3,172,100 |
| 2024/12/06 | 1,709 | 1,718 | 1,704 | 1,716 | 3,204,800 |
| 2024/12/05 | 1,720 | 1,724 | 1,701 | 1,711 | 4,300,200 |
| 2024/12/04 | 1,739 | 1,740 | 1,713 | 1,731 | 5,007,300 |
| 2024/12/03 | 1,720 | 1,732 | 1,718 | 1,724 | 4,280,100 |
| 2024/12/02 | 1,709 | 1,717 | 1,703 | 1,712 | 3,018,800 |
| 2024/11/29 | 1,712 | 1,720 | 1,698 | 1,709 | 3,215,900 |
| 2024/11/28 | 1,698 | 1,722 | 1,697 | 1,715 | 3,317,300 |
| 2024/11/27 | 1,707 | 1,715 | 1,689 | 1,701 | 4,864,100 |
| 2024/11/26 | 1,745 | 1,749 | 1,707 | 1,717 | 5,487,500 |
| 2024/11/25 | 1,770 | 1,771 | 1,747 | 1,747 | 4,475,200 |
| 2024/11/22 | 1,758 | 1,766 | 1,753 | 1,757 | 3,161,300 |
| 2024/11/21 | 1,759 | 1,767 | 1,745 | 1,750 | 3,178,400 |
| 2024/11/20 | 1,774 | 1,776 | 1,744 | 1,748 | 4,089,000 |
| 2024/11/19 | 1,770 | 1,784 | 1,761 | 1,769 | 3,181,600 |
| 2024/11/18 | 1,745 | 1,764 | 1,743 | 1,755 | 3,342,100 |
| 2024/11/15 | 1,753 | 1,761 | 1,746 | 1,746 | 3,848,400 |
| 2024/11/14 | 1,780 | 1,787 | 1,747 | 1,747 | 5,759,300 |
| 2024/11/13 | 1,798 | 1,808 | 1,782 | 1,782 | 3,832,900 |
| 2024/11/12 | 1,801 | 1,818 | 1,798 | 1,799 | 3,149,000 |
| 2024/11/11 | 1,817 | 1,829 | 1,797 | 1,802 | 4,072,700 |
| 2024/11/08 | 1,880 | 1,885 | 1,817 | 1,817 | 8,035,600 |
| 2024/11/07 | 1,847 | 1,909 | 1,840 | 1,888 | 10,368,200 |
| 2024/11/06 | 1,872 | 1,892 | 1,849 | 1,862 | 6,864,000 |
| 2024/11/05 | 1,840 | 1,851 | 1,832 | 1,834 | 3,113,300 |
| 2024/11/01 | 1,842 | 1,851 | 1,833 | 1,837 | 3,029,300 |
| 2024/10/31 | 1,853 | 1,860 | 1,834 | 1,850 | 3,400,500 |
| 2024/10/30 | 1,858 | 1,868 | 1,850 | 1,852 | 7,732,300 |
| 2024/10/29 | 1,854 | 1,873 | 1,851 | 1,859 | 3,248,500 |
| 2024/10/28 | 1,807 | 1,850 | 1,796 | 1,846 | 4,535,000 |
| 2024/10/25 | 1,820 | 1,825 | 1,803 | 1,815 | 3,581,700 |
| 2024/10/24 | 1,821 | 1,831 | 1,807 | 1,819 | 2,956,500 |
| 2024/10/23 | 1,830 | 1,840 | 1,823 | 1,831 | 2,988,800 |
| 2024/10/22 | 1,840 | 1,844 | 1,823 | 1,832 | 3,494,900 |
| 2024/10/21 | 1,858 | 1,867 | 1,844 | 1,846 | 2,597,200 |
| 2024/10/18 | 1,873 | 1,874 | 1,850 | 1,853 | 2,698,400 |
| 2024/10/17 | 1,868 | 1,878 | 1,860 | 1,868 | 2,802,900 |
| 2024/10/16 | 1,860 | 1,874 | 1,852 | 1,859 | 3,464,800 |
| 2024/10/15 | 1,876 | 1,881 | 1,857 | 1,869 | 3,839,800 |
| 2024/10/11 | 1,904 | 1,912 | 1,873 | 1,873 | 3,073,400 |
| 2024/10/10 | 1,880 | 1,891 | 1,878 | 1,882 | 3,254,600 |
| 2024/10/09 | 1,895 | 1,898 | 1,862 | 1,874 | 5,206,700 |
| 2024/10/08 | 1,929 | 1,941 | 1,893 | 1,899 | 4,919,800 |
| 2024/10/07 | 1,960 | 1,965 | 1,937 | 1,938 | 2,733,800 |
| 2024/10/04 | 1,945 | 1,951 | 1,926 | 1,938 | 3,112,200 |
| 2024/10/03 | 1,973 | 1,976 | 1,936 | 1,940 | 3,246,900 |
| 2024/10/02 | 1,927 | 1,960 | 1,927 | 1,941 | 3,654,700 |
| 2024/10/01 | 1,921 | 1,945 | 1,915 | 1,934 | 3,628,900 |
| 2024/09/30 | 1,900 | 1,926 | 1,897 | 1,919 | 6,176,600 |
| 2024/09/27 | 1,949 | 1,959 | 1,931 | 1,953 | 8,237,600 |
| 2024/09/26 | 1,974 | 1,980 | 1,951 | 1,980 | 10,165,200 |
| 2024/09/25 | 1,962 | 1,980 | 1,943 | 1,968 | 5,546,600 |
| 2024/09/24 | 1,955 | 1,955 | 1,933 | 1,950 | 5,426,500 |
| 2024/09/20 | 1,943 | 1,950 | 1,925 | 1,937 | 5,496,600 |
| 2024/09/19 | 1,900 | 1,923 | 1,899 | 1,906 | 4,919,500 |
| 2024/09/18 | 1,866 | 1,881 | 1,858 | 1,873 | 3,137,200 |
| 2024/09/17 | 1,858 | 1,871 | 1,826 | 1,848 | 4,478,800 |
| 2024/09/13 | 1,848 | 1,870 | 1,842 | 1,858 | 3,883,800 |
| 2024/09/12 | 1,856 | 1,862 | 1,823 | 1,854 | 6,127,100 |
| 2024/09/11 | 1,868 | 1,870 | 1,817 | 1,834 | 8,585,100 |
| 2024/09/10 | 1,918 | 1,929 | 1,886 | 1,886 | 4,999,200 |
| 2024/09/09 | 1,868 | 1,913 | 1,866 | 1,905 | 6,333,000 |
| 2024/09/06 | 1,961 | 1,970 | 1,914 | 1,925 | 7,131,800 |
| 2024/09/05 | 1,950 | 2,004 | 1,937 | 1,976 | 5,069,100 |
| 2024/09/04 | 1,991 | 2,008 | 1,964 | 1,970 | 7,757,200 |
| 2024/09/03 | 2,029 | 2,044 | 2,021 | 2,040 | 2,915,200 |
| 2024/09/02 | 2,038 | 2,059 | 2,024 | 2,029 | 5,054,100 |
| 2024/08/30 | 1,996 | 2,016 | 1,990 | 2,015 | 7,025,400 |
| 2024/08/29 | 1,971 | 1,985 | 1,961 | 1,985 | 2,890,700 |
| 2024/08/28 | 1,995 | 2,007 | 1,977 | 1,981 | 3,644,700 |
| 2024/08/27 | 1,956 | 1,989 | 1,953 | 1,982 | 3,510,700 |
| 2024/08/26 | 1,957 | 1,962 | 1,945 | 1,953 | 2,550,800 |
| 2024/08/23 | 1,942 | 1,957 | 1,934 | 1,956 | 3,430,000 |
| 2024/08/22 | 1,941 | 1,948 | 1,930 | 1,942 | 3,146,900 |
| 2024/08/21 | 1,923 | 1,940 | 1,917 | 1,935 | 3,468,300 |
| 2024/08/20 | 1,980 | 1,980 | 1,943 | 1,951 | 4,429,300 |
| 2024/08/19 | 1,985 | 1,995 | 1,948 | 1,953 | 5,052,800 |