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
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
2023/10/02 2,204 2,253 2,204 2,221 4,504,200
2023/09/29 2,248 2,252 2,185 2,191 6,786,800
2023/09/28 2,275 2,310 2,245 2,252 7,772,200
2023/09/27 2,270 2,309 2,266 2,305 8,250,100
2023/09/26 2,310 2,311 2,279 2,295 6,652,900
2023/09/25 2,300 2,310 2,283 2,309 5,653,000
2023/09/22 2,280 2,285 2,233 2,273 11,474,200
2023/09/21 2,329 2,375 2,291 2,295 14,759,200
2023/09/20 2,325 2,355 2,295 2,317 12,742,300
2023/09/19 2,300 2,322 2,280 2,315 10,826,900
2023/09/15 2,316 2,330 2,253 2,270 16,102,300
2023/09/14 2,249 2,299 2,244 2,291 12,371,500
2023/09/13 2,210 2,238 2,199 2,228 12,405,600
2023/09/12 2,211 2,224 2,168 2,195 26,439,300
2023/09/11 2,214 2,242 2,206 2,240 12,815,300
2023/09/08 2,217 2,244 2,203 2,203 10,430,300
2023/09/07 2,292 2,310 2,239 2,239 10,992,300
2023/09/06 2,289 2,326 2,271 2,295 15,171,500
2023/09/05 2,250 2,293 2,217 2,289 34,834,500
2023/09/04 2,370 2,437 2,369 2,437 7,794,300
2023/09/01 2,300 2,361 2,298 2,329 5,340,400
2023/08/31 2,300 2,314 2,291 2,304 3,429,500
2023/08/30 2,306 2,308 2,287 2,292 2,394,900
2023/08/29 2,295 2,302 2,274 2,285 2,552,600
2023/08/28 2,254 2,287 2,248 2,285 2,824,900
2023/08/25 2,229 2,245 2,225 2,236 2,587,300
2023/08/24 2,250 2,252 2,234 2,247 2,462,500
2023/08/23 2,199 2,246 2,191 2,245 2,574,300
2023/08/22 2,200 2,210 2,189 2,210 2,446,800
2023/08/21 2,173 2,209 2,169 2,184 3,045,300
2023/08/18 2,173 2,195 2,163 2,174 3,178,100
2023/08/17 2,190 2,191 2,121 2,166 4,004,400
2023/08/16 2,221 2,226 2,196 2,196 3,327,700
2023/08/15 2,235 2,257 2,226 2,251 3,282,600
2023/08/14 2,237 2,251 2,198 2,206 3,635,000
2023/08/10 2,252 2,252 2,215 2,238 3,330,500
2023/08/09 2,268 2,282 2,234 2,252 3,543,400
2023/08/08 2,234 2,257 2,230 2,250 3,912,200
2023/08/07 2,279 2,288 2,206 2,234 5,120,300
2023/08/04 2,215 2,311 2,215 2,265 6,638,500
2023/08/03 2,282 2,285 2,248 2,274 4,732,300
2023/08/02 2,300 2,326 2,290 2,301 4,673,600
2023/08/01 2,298 2,354 2,293 2,330 7,007,700
2023/07/31 2,247 2,309 2,247 2,297 6,957,800
2023/07/28 2,201 2,231 2,171 2,216 4,930,100
2023/07/27 2,205 2,245 2,200 2,237 4,471,400
2023/07/26 2,205 2,233 2,177 2,208 5,362,200
2023/07/25 2,200 2,210 2,181 2,204 4,908,800
2023/07/24 2,151 2,206 2,151 2,192 7,081,000
2023/07/21 2,098 2,148 2,088 2,123 7,589,600
2023/07/20 2,057 2,098 2,054 2,089 5,938,800
2023/07/19 2,050 2,058 2,038 2,053 3,487,800
2023/07/18 2,000 2,023 1,997 2,023 2,465,500
2023/07/14 2,018 2,026 1,998 2,011 2,605,600
2023/07/13 2,006 2,021 1,993 2,009 2,893,800
2023/07/12 2,012 2,019 1,981 1,996 2,883,700
2023/07/11 2,015 2,015 1,984 1,988 3,074,300
2023/07/10 2,010 2,021 1,985 1,993 3,690,700
2023/07/07 1,993 2,006 1,972 1,990 4,071,000
2023/07/06 2,034 2,054 1,998 2,014 5,525,700
2023/07/05 2,041 2,055 2,026 2,051 3,255,600
2023/07/04 2,061 2,065 2,045 2,051 2,559,800
2023/07/03 2,073 2,086 2,052 2,061 4,063,500
2023/06/30 2,043 2,057 2,032 2,050 4,006,900
2023/06/29 2,039 2,054 2,023 2,036 3,793,900
2023/06/28 2,021 2,036 2,009 2,036 3,116,400
2023/06/27 2,026 2,051 1,996 2,015 5,348,400
2023/06/26 1,990 2,015 1,964 1,986 3,318,600
2023/06/23 2,029 2,029 1,965 1,992 3,765,600
2023/06/22 2,022 2,045 2,011 2,022 3,563,300
2023/06/21 1,969 2,033 1,958 2,020 4,798,600
2023/06/20 2,018 2,018 1,975 1,990 3,648,200
2023/06/19 2,060 2,064 2,007 2,019 3,696,800
2023/06/16 2,029 2,052 2,013 2,038 4,903,300
2023/06/15 2,032 2,050 2,023 2,030 5,870,500
2023/06/14 1,970 2,053 1,966 2,039 14,008,500
2023/06/13 1,900 1,938 1,896 1,930 5,307,400
2023/06/12 1,906 1,907 1,881 1,895 3,273,400
2023/06/09 1,879 1,915 1,874 1,903 5,623,700
2023/06/08 1,900 1,918 1,871 1,879 4,784,100
2023/06/07 1,896 1,907 1,868 1,873 6,639,600
2023/06/06 1,810 1,890 1,804 1,889 7,205,600

このページの先頭へ