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
2003/12/30 2,910 2,950 2,905 2,925 1,115,300
2003/12/29 2,900 2,970 2,825 2,855 2,670,800
2003/12/26 2,740 2,885 2,710 2,880 2,117,600
2003/12/25 2,645 2,705 2,640 2,700 478,200
2003/12/24 2,685 2,685 2,645 2,670 1,430,700
2003/12/22 2,700 2,715 2,675 2,695 1,543,800
2003/12/19 2,705 2,760 2,685 2,750 2,634,400
2003/12/18 2,605 2,630 2,585 2,625 1,164,400
2003/12/17 2,590 2,635 2,545 2,570 1,239,300
2003/12/16 2,510 2,595 2,475 2,580 1,323,300
2003/12/15 2,565 2,595 2,540 2,590 1,135,100
2003/12/12 2,455 2,475 2,445 2,470 1,853,300
2003/12/11 2,450 2,470 2,430 2,430 1,352,700
2003/12/10 2,495 2,495 2,420 2,445 1,207,400
2003/12/09 2,530 2,535 2,460 2,490 1,241,500
2003/12/08 2,570 2,585 2,470 2,490 1,670,800
2003/12/05 2,600 2,610 2,565 2,600 1,593,500
2003/12/04 2,575 2,605 2,555 2,600 1,692,000
2003/12/03 2,570 2,610 2,565 2,570 1,743,200
2003/12/02 2,600 2,625 2,535 2,555 1,512,600
2003/12/01 2,410 2,580 2,410 2,570 1,587,800
2003/11/28 2,560 2,585 2,530 2,565 643,700
2003/11/27 2,550 2,570 2,535 2,540 717,900
2003/11/26 2,575 2,585 2,525 2,540 1,630,800
2003/11/25 2,650 2,660 2,575 2,620 2,949,700
2003/11/21 2,415 2,540 2,415 2,425 3,144,600
2003/11/20 2,390 2,400 2,350 2,360 1,637,900
2003/11/19 2,300 2,320 2,275 2,290 1,225,600
2003/11/18 2,310 2,400 2,280 2,380 1,415,200
2003/11/17 2,495 2,495 2,340 2,410 1,535,400
2003/11/14 2,585 2,625 2,550 2,550 697,000
2003/11/13 2,585 2,600 2,450 2,575 1,090,700
2003/11/12 2,600 2,615 2,490 2,515 1,132,200
2003/11/11 2,550 2,600 2,515 2,600 1,646,500
2003/11/10 2,705 2,705 2,595 2,670 1,727,700
2003/11/07 2,800 2,810 2,740 2,785 1,094,600
2003/11/06 2,880 2,885 2,780 2,785 919,600
2003/11/05 2,855 2,895 2,810 2,895 1,294,100
2003/11/04 2,900 2,940 2,855 2,855 1,705,200
2003/10/31 2,845 2,880 2,785 2,810 1,158,400
2003/10/30 2,880 2,880 2,825 2,825 1,260,900
2003/10/29 2,820 2,880 2,780 2,870 1,478,700
2003/10/28 2,705 2,765 2,690 2,740 1,483,300
2003/10/27 2,635 2,660 2,620 2,630 1,358,800
2003/10/24 2,700 2,725 2,610 2,635 1,600,800
2003/10/23 2,750 2,760 2,690 2,700 2,832,600
2003/10/22 2,900 2,935 2,880 2,880 2,683,800
2003/10/21 2,970 2,975 2,875 2,885 1,845,300
2003/10/20 2,820 2,930 2,820 2,930 2,062,500
2003/10/17 2,890 2,900 2,805 2,810 1,504,300
2003/10/16 2,840 2,875 2,805 2,870 2,524,500
2003/10/15 2,720 2,845 2,715 2,840 3,277,500
2003/10/14 2,700 2,710 2,685 2,685 1,509,400
2003/10/10 2,690 2,715 2,660 2,665 2,197,100
2003/10/09 2,690 2,700 2,670 2,680 1,159,900
2003/10/08 2,720 2,720 2,650 2,650 1,835,600
2003/10/07 2,685 2,720 2,670 2,720 2,134,000
2003/10/06 2,755 2,760 2,680 2,680 2,481,800
2003/10/03 2,500 2,675 2,490 2,675 3,928,800
2003/10/02 2,450 2,520 2,450 2,480 1,353,400
2003/10/01 2,410 2,455 2,385 2,415 1,957,200
2003/09/30 2,530 2,535 2,440 2,440 1,116,800
2003/09/29 2,535 2,570 2,440 2,450 1,509,900
2003/09/26 2,555 2,620 2,510 2,575 1,410,700
2003/09/25 2,600 2,605 2,540 2,555 1,615,800
2003/09/24 2,550 2,675 2,550 2,675 2,201,200
2003/09/22 2,550 2,570 2,510 2,560 2,170,600
2003/09/19 2,710 2,730 2,570 2,570 2,041,300
2003/09/18 2,760 2,770 2,720 2,735 1,717,300
2003/09/17 2,760 2,790 2,750 2,760 1,968,800
2003/09/16 2,670 2,740 2,670 2,710 1,456,400
2003/09/12 2,635 2,690 2,620 2,660 2,938,700
2003/09/11 2,610 2,660 2,580 2,595 2,694,600
2003/09/10 2,565 2,620 2,555 2,610 4,068,200
2003/09/09 2,450 2,545 2,430 2,525 3,580,600
2003/09/08 2,370 2,435 2,355 2,425 2,083,900
2003/09/05 2,465 2,465 2,330 2,365 1,965,700
2003/09/04 2,475 2,475 2,370 2,430 4,488,500
2003/09/03 2,420 2,440 2,390 2,395 1,559,700
2003/09/02 2,345 2,430 2,345 2,400 3,235,800
2003/09/01 2,300 2,400 2,280 2,385 3,297,800
2003/08/29 2,340 2,385 2,270 2,350 4,210,300
2003/08/28 2,525 2,535 2,445 2,460 1,404,900
2003/08/27 2,590 2,630 2,535 2,535 1,741,900
2003/08/26 2,535 2,600 2,495 2,570 1,626,400
2003/08/25 2,525 2,560 2,490 2,530 1,372,800
2003/08/22 2,600 2,605 2,545 2,565 2,022,100
2003/08/21 2,425 2,615 2,415 2,595 3,484,300
2003/08/20 2,380 2,420 2,330 2,420 1,805,700
2003/08/19 2,385 2,445 2,370 2,375 2,356,200
2003/08/18 2,280 2,345 2,260 2,315 1,980,500
2003/08/15 2,255 2,290 2,175 2,200 1,458,700
2003/08/14 2,320 2,325 2,255 2,285 1,639,500
2003/08/13 2,160 2,330 2,155 2,280 3,065,700
2003/08/12 2,150 2,150 2,120 2,120 881,700
2003/08/11 2,100 2,145 2,100 2,145 557,500
2003/08/08 2,130 2,140 2,055 2,080 1,528,500
2003/08/07 2,065 2,150 2,065 2,090 1,112,000
2003/08/06 2,070 2,095 2,055 2,075 1,279,500
2003/08/05 2,155 2,160 2,085 2,100 1,395,500
2003/08/04 2,115 2,170 2,080 2,155 1,870,800
2003/08/01 2,080 2,140 2,045 2,110 2,097,700
2003/07/31 2,050 2,065 1,990 2,000 1,170,700
2003/07/30 2,095 2,100 2,025 2,050 1,824,300
2003/07/29 2,150 2,155 2,125 2,130 1,221,300
2003/07/28 2,140 2,165 2,130 2,150 1,717,600
2003/07/25 2,070 2,145 2,040 2,100 1,698,400
2003/07/24 2,040 2,085 2,040 2,070 1,903,100
2003/07/23 1,952 2,065 1,937 2,055 4,469,300
2003/07/22 1,898 1,904 1,864 1,877 1,238,600
2003/07/18 1,870 1,891 1,867 1,880 1,553,400
2003/07/17 1,900 1,910 1,890 1,900 2,374,000
2003/07/16 1,876 1,905 1,875 1,900 1,513,400
2003/07/15 1,870 1,895 1,868 1,875 1,307,800
2003/07/14 1,870 1,880 1,828 1,828 1,130,200
2003/07/11 1,860 1,875 1,852 1,852 1,348,000
2003/07/10 1,885 1,925 1,883 1,887 1,180,700
2003/07/09 1,900 1,923 1,880 1,890 1,321,300
2003/07/08 1,929 1,930 1,880 1,900 1,024,200
2003/07/07 1,809 1,917 1,803 1,889 1,041,000
2003/07/04 1,810 1,817 1,790 1,814 2,289,000
2003/07/03 1,980 1,985 1,830 1,900 2,335,100
2003/07/02 1,900 1,947 1,888 1,942 1,808,400
2003/07/01 1,840 1,866 1,834 1,858 2,320,900
2003/06/30 1,787 1,826 1,774 1,800 1,789,300
2003/06/27 1,750 1,769 1,748 1,765 1,505,300
2003/06/26 1,695 1,710 1,685 1,708 1,263,500
2003/06/25 1,700 1,702 1,686 1,690 1,199,100
2003/06/24 1,733 1,736 1,698 1,702 1,556,300
2003/06/23 1,703 1,785 1,702 1,763 2,612,400
2003/06/20 1,640 1,700 1,640 1,690 1,631,000
2003/06/19 1,647 1,661 1,627 1,627 807,600
2003/06/18 1,620 1,647 1,616 1,647 1,233,700
2003/06/17 1,605 1,620 1,603 1,620 1,344,200
2003/06/16 1,591 1,600 1,580 1,591 671,100
2003/06/13 1,600 1,610 1,589 1,604 1,569,000
2003/06/12 1,619 1,620 1,584 1,598 1,097,600
2003/06/11 1,630 1,630 1,580 1,585 1,179,200
2003/06/10 1,600 1,637 1,591 1,631 1,862,200
2003/06/09 1,573 1,625 1,560 1,613 1,926,000
2003/06/06 1,510 1,585 1,510 1,575 2,165,000
2003/06/05 1,490 1,510 1,482 1,510 2,074,800
2003/06/04 1,430 1,455 1,428 1,450 1,158,900
2003/06/03 1,410 1,438 1,408 1,421 1,133,000
2003/06/02 1,415 1,422 1,400 1,400 1,231,400
2003/05/30 1,401 1,438 1,399 1,404 2,629,400
2003/05/29 1,428 1,431 1,414 1,428 758,700
2003/05/28 1,435 1,445 1,428 1,429 1,085,000
2003/05/27 1,422 1,444 1,416 1,433 740,800
2003/05/26 1,440 1,448 1,423 1,425 682,200
2003/05/23 1,455 1,484 1,454 1,456 1,437,400
2003/05/22 1,401 1,460 1,395 1,440 2,087,100
2003/05/21 1,437 1,446 1,410 1,411 881,800
2003/05/20 1,456 1,459 1,435 1,447 586,900
2003/05/19 1,431 1,466 1,406 1,466 806,500
2003/05/16 1,427 1,467 1,424 1,438 671,500
2003/05/15 1,468 1,468 1,424 1,441 946,300
2003/05/14 1,487 1,500 1,454 1,468 727,100
2003/05/13 1,510 1,530 1,475 1,500 896,300
2003/05/12 1,482 1,540 1,466 1,511 1,459,900
2003/05/09 1,460 1,494 1,454 1,494 1,133,400
2003/05/08 1,476 1,498 1,450 1,480 1,127,300
2003/05/07 1,530 1,530 1,490 1,490 752,800
2003/05/06 1,460 1,514 1,460 1,505 778,500
2003/05/02 1,465 1,469 1,455 1,456 708,100
2003/05/01 1,440 1,468 1,432 1,450 797,200
2003/04/30 1,423 1,440 1,423 1,437 1,272,700
2003/04/28 1,425 1,430 1,399 1,402 1,284,400
2003/04/25 1,455 1,475 1,416 1,425 1,264,500
2003/04/24 1,480 1,490 1,455 1,475 1,075,900
2003/04/23 1,447 1,463 1,420 1,448 1,046,500
2003/04/22 1,454 1,454 1,415 1,421 815,000
2003/04/21 1,460 1,460 1,426 1,455 535,600
2003/04/18 1,441 1,480 1,438 1,459 635,800
2003/04/17 1,461 1,466 1,439 1,456 988,200
2003/04/16 1,489 1,489 1,430 1,461 864,800
2003/04/15 1,437 1,495 1,436 1,488 767,100
2003/04/14 1,466 1,496 1,408 1,417 1,136,000
2003/04/11 1,523 1,540 1,496 1,496 934,600
2003/04/10 1,561 1,574 1,519 1,522 1,259,400
2003/04/09 1,567 1,590 1,532 1,560 1,170,800
2003/04/08 1,586 1,586 1,546 1,567 804,300
2003/04/07 1,550 1,595 1,532 1,585 624,900
2003/04/04 1,551 1,562 1,520 1,520 659,000
2003/04/03 1,600 1,603 1,563 1,576 1,673,300
2003/04/02 1,473 1,543 1,455 1,543 1,086,300
2003/04/01 1,471 1,517 1,470 1,470 951,200
2003/03/31 1,475 1,525 1,462 1,500 1,723,000
2003/03/28 1,535 1,550 1,475 1,475 589,900
2003/03/27 1,518 1,555 1,514 1,527 1,911,500
2003/03/26 1,510 1,537 1,488 1,496 1,129,100
2003/03/25 1,476 1,490 1,452 1,465 1,101,600
2003/03/24 1,540 1,545 1,507 1,514 1,424,600
2003/03/20 1,430 1,481 1,410 1,470 2,289,900
2003/03/19 1,341 1,402 1,300 1,398 2,502,600
2003/03/18 1,438 1,441 1,360 1,381 2,098,700
2003/03/17 1,445 1,445 1,407 1,418 377,200
2003/03/14 1,480 1,480 1,434 1,435 2,081,700
2003/03/13 1,460 1,466 1,422 1,438 418,300
2003/03/12 1,422 1,465 1,415 1,450 1,440,300
2003/03/11 1,436 1,447 1,390 1,402 1,694,500
2003/03/10 1,470 1,477 1,461 1,474 829,600
2003/03/07 1,457 1,518 1,455 1,471 2,108,100
2003/03/06 1,531 1,540 1,496 1,526 3,734,900
2003/03/05 1,560 1,560 1,509 1,527 3,179,200
2003/03/04 1,683 1,686 1,573 1,590 2,772,400
2003/03/03 1,687 1,695 1,663 1,683 736,400
2003/02/28 1,715 1,721 1,691 1,717 1,419,400
2003/02/27 1,655 1,721 1,655 1,715 2,293,600
2003/02/26 1,632 1,652 1,625 1,646 761,900
2003/02/25 1,671 1,682 1,631 1,631 880,300
2003/02/24 1,663 1,681 1,663 1,672 1,040,900
2003/02/21 1,655 1,671 1,644 1,662 1,140,200
2003/02/20 1,635 1,650 1,625 1,650 774,600
2003/02/19 1,631 1,653 1,631 1,634 776,400
2003/02/18 1,668 1,669 1,645 1,657 859,900
2003/02/17 1,645 1,689 1,640 1,667 1,573,800
2003/02/14 1,633 1,660 1,629 1,634 1,964,600
2003/02/13 1,625 1,640 1,608 1,624 834,300
2003/02/12 1,658 1,664 1,628 1,635 936,700
2003/02/10 1,591 1,645 1,591 1,635 1,032,800
2003/02/07 1,607 1,611 1,576 1,593 1,058,700
2003/02/06 1,650 1,651 1,609 1,616 1,445,100
2003/02/05 1,641 1,681 1,630 1,655 1,833,000
2003/02/04 1,606 1,670 1,601 1,641 2,905,700
2003/02/03 1,520 1,560 1,505 1,560 941,400
2003/01/31 1,525 1,556 1,490 1,533 1,944,600
2003/01/30 1,559 1,571 1,540 1,549 2,561,500
2003/01/29 1,545 1,599 1,535 1,589 4,021,800
2003/01/28 1,482 1,521 1,476 1,500 961,500
2003/01/27 1,478 1,499 1,475 1,481 696,400
2003/01/24 1,502 1,527 1,498 1,498 1,599,100
2003/01/23 1,473 1,507 1,466 1,499 1,515,300
2003/01/22 1,449 1,470 1,446 1,470 1,687,600
2003/01/21 1,452 1,457 1,440 1,442 1,058,400
2003/01/20 1,420 1,450 1,415 1,450 756,500
2003/01/17 1,441 1,451 1,420 1,426 649,700
2003/01/16 1,450 1,457 1,433 1,454 947,900
2003/01/15 1,436 1,457 1,424 1,453 1,593,800
2003/01/14 1,420 1,425 1,403 1,416 691,600
2003/01/10 1,421 1,439 1,402 1,412 804,100
2003/01/09 1,405 1,425 1,404 1,425 462,300
2003/01/08 1,443 1,457 1,425 1,425 759,400
2003/01/07 1,450 1,463 1,432 1,463 731,500
2003/01/06 1,436 1,464 1,436 1,464 318,300

このページの先頭へ