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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 1,778 | 1,799 | 1,774 | 1,799 | 2,234,300 |
| 2025/08/14 | 1,787 | 1,791 | 1,774 | 1,784 | 2,863,900 |
| 2025/08/13 | 1,800 | 1,817 | 1,787 | 1,787 | 3,835,700 |
| 2025/08/12 | 1,785 | 1,797 | 1,775 | 1,797 | 4,393,600 |
| 2025/08/08 | 1,739 | 1,780 | 1,738 | 1,779 | 4,796,300 |
| 2025/08/07 | 1,705 | 1,743 | 1,697 | 1,741 | 3,142,000 |
| 2025/08/06 | 1,699 | 1,716 | 1,696 | 1,716 | 2,815,500 |
| 2025/08/05 | 1,690 | 1,712 | 1,682 | 1,691 | 4,206,700 |
| 2025/08/04 | 1,704 | 1,738 | 1,667 | 1,687 | 8,992,200 |
| 2025/08/01 | 1,754 | 1,766 | 1,740 | 1,740 | 3,109,900 |
| 2025/07/31 | 1,750 | 1,764 | 1,742 | 1,750 | 3,048,600 |
| 2025/07/30 | 1,734 | 1,755 | 1,734 | 1,752 | 3,232,200 |
| 2025/07/29 | 1,752 | 1,760 | 1,736 | 1,747 | 3,575,300 |
| 2025/07/28 | 1,750 | 1,772 | 1,746 | 1,771 | 3,141,100 |
| 2025/07/25 | 1,815 | 1,825 | 1,760 | 1,760 | 7,147,400 |
| 2025/07/24 | 1,813 | 1,854 | 1,804 | 1,850 | 5,019,600 |
| 2025/07/23 | 1,780 | 1,830 | 1,773 | 1,814 | 6,731,000 |
| 2025/07/22 | 1,732 | 1,770 | 1,716 | 1,755 | 4,752,400 |
| 2025/07/18 | 1,738 | 1,740 | 1,705 | 1,709 | 4,095,500 |
| 2025/07/17 | 1,750 | 1,750 | 1,727 | 1,741 | 3,895,200 |
| 2025/07/16 | 1,780 | 1,793 | 1,766 | 1,768 | 3,014,900 |
| 2025/07/15 | 1,796 | 1,807 | 1,785 | 1,797 | 2,102,600 |
| 2025/07/14 | 1,797 | 1,818 | 1,789 | 1,807 | 1,902,300 |
| 2025/07/11 | 1,799 | 1,828 | 1,794 | 1,809 | 3,575,500 |
| 2025/07/10 | 1,792 | 1,793 | 1,764 | 1,773 | 2,755,500 |
| 2025/07/09 | 1,780 | 1,817 | 1,776 | 1,789 | 2,618,700 |
| 2025/07/08 | 1,751 | 1,782 | 1,750 | 1,776 | 3,176,200 |
| 2025/07/07 | 1,780 | 1,785 | 1,757 | 1,757 | 3,285,600 |
| 2025/07/04 | 1,815 | 1,835 | 1,787 | 1,790 | 5,076,700 |
| 2025/07/03 | 1,750 | 1,817 | 1,713 | 1,794 | 11,026,300 |
| 2025/07/02 | 1,669 | 1,703 | 1,665 | 1,702 | 3,739,500 |
| 2025/07/01 | 1,662 | 1,666 | 1,652 | 1,660 | 2,150,200 |
| 2025/06/30 | 1,674 | 1,686 | 1,669 | 1,677 | 2,876,100 |
| 2025/06/27 | 1,686 | 1,689 | 1,661 | 1,666 | 3,254,500 |
| 2025/06/26 | 1,632 | 1,646 | 1,631 | 1,646 | 2,086,000 |
| 2025/06/25 | 1,657 | 1,658 | 1,628 | 1,630 | 2,446,900 |
| 2025/06/24 | 1,646 | 1,656 | 1,637 | 1,646 | 1,805,600 |
| 2025/06/23 | 1,649 | 1,649 | 1,633 | 1,637 | 2,094,900 |
| 2025/06/20 | 1,675 | 1,675 | 1,656 | 1,656 | 3,978,100 |
| 2025/06/19 | 1,693 | 1,695 | 1,667 | 1,674 | 2,559,900 |
| 2025/06/18 | 1,675 | 1,697 | 1,668 | 1,691 | 2,542,600 |
| 2025/06/17 | 1,692 | 1,694 | 1,677 | 1,684 | 1,842,500 |
| 2025/06/16 | 1,710 | 1,725 | 1,692 | 1,692 | 2,588,700 |
| 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 |