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
2004/12/30 2,920 2,925 2,905 2,925 537,100
2004/12/29 2,915 2,930 2,895 2,910 1,551,900
2004/12/28 2,855 2,880 2,845 2,875 638,700
2004/12/27 2,870 2,870 2,835 2,855 506,500
2004/12/24 2,875 2,890 2,845 2,850 1,117,700
2004/12/22 2,865 2,870 2,840 2,860 1,130,900
2004/12/21 2,845 2,845 2,815 2,815 1,225,200
2004/12/20 2,855 2,865 2,825 2,825 1,436,400
2004/12/17 2,850 2,870 2,840 2,855 1,099,500
2004/12/16 2,850 2,880 2,840 2,865 1,006,200
2004/12/15 2,845 2,905 2,845 2,875 2,745,400
2004/12/14 2,755 2,820 2,745 2,820 1,511,900
2004/12/13 2,750 2,775 2,715 2,725 1,523,700
2004/12/10 2,750 2,795 2,740 2,755 2,988,600
2004/12/09 2,820 2,825 2,755 2,775 2,094,000
2004/12/08 2,830 2,830 2,790 2,820 3,317,100
2004/12/07 2,880 2,925 2,840 2,840 2,397,400
2004/12/06 2,945 2,945 2,895 2,920 1,451,600
2004/12/03 2,975 2,975 2,920 2,955 2,116,800
2004/12/02 2,970 2,980 2,955 2,965 1,058,900
2004/12/01 2,945 2,945 2,900 2,915 1,555,900
2004/11/30 2,955 2,975 2,955 2,960 1,415,700
2004/11/29 2,965 2,990 2,950 2,975 3,918,100
2004/11/26 2,925 2,950 2,905 2,925 3,292,500
2004/11/25 2,790 2,875 2,780 2,865 4,457,200
2004/11/24 2,700 2,785 2,695 2,750 1,573,500
2004/11/22 2,730 2,745 2,680 2,685 2,157,200
2004/11/19 2,755 2,790 2,755 2,785 1,903,900
2004/11/18 2,770 2,825 2,740 2,745 1,915,200
2004/11/17 2,810 2,845 2,760 2,780 3,235,500
2004/11/16 2,860 2,880 2,815 2,825 1,725,300
2004/11/15 2,875 2,885 2,845 2,880 2,246,900
2004/11/12 2,800 2,850 2,800 2,835 1,399,700
2004/11/11 2,855 2,895 2,815 2,835 1,559,000
2004/11/10 2,850 2,895 2,840 2,845 1,187,000
2004/11/09 2,840 2,870 2,825 2,855 1,275,600
2004/11/08 2,900 2,900 2,855 2,880 1,291,600
2004/11/05 2,920 2,945 2,895 2,915 1,631,200
2004/11/04 2,885 2,910 2,870 2,890 2,054,200
2004/11/02 2,780 2,840 2,780 2,830 1,269,600
2004/11/01 2,795 2,805 2,760 2,765 2,202,400
2004/10/29 2,800 2,845 2,775 2,845 2,689,300
2004/10/28 2,870 2,925 2,865 2,915 2,255,400
2004/10/27 2,820 2,850 2,800 2,830 2,189,600
2004/10/26 2,820 2,825 2,760 2,780 2,532,000
2004/10/25 2,790 2,845 2,770 2,815 2,863,700
2004/10/22 2,780 2,890 2,770 2,850 4,322,400
2004/10/21 2,770 2,815 2,735 2,770 3,489,100
2004/10/20 2,840 2,845 2,740 2,765 8,133,900
2004/10/19 2,955 2,960 2,880 2,890 4,097,200
2004/10/18 3,040 3,040 2,950 2,965 2,003,400
2004/10/15 2,950 3,060 2,935 3,060 2,891,000
2004/10/14 3,010 3,050 2,955 2,965 4,485,000
2004/10/13 3,160 3,170 3,100 3,110 1,121,300
2004/10/12 3,200 3,210 3,130 3,150 2,262,400
2004/10/08 3,150 3,200 3,150 3,190 1,421,800
2004/10/07 3,220 3,250 3,190 3,190 1,270,500
2004/10/06 3,170 3,260 3,150 3,220 3,356,800
2004/10/05 3,120 3,200 3,120 3,180 1,721,000
2004/10/04 3,170 3,200 3,150 3,170 2,201,500
2004/10/01 3,160 3,170 3,100 3,160 3,603,600
2004/09/30 3,070 3,150 3,070 3,140 3,242,000
2004/09/29 3,020 3,070 3,020 3,060 2,427,800
2004/09/28 2,935 3,000 2,930 3,000 2,443,400
2004/09/27 2,985 2,985 2,930 2,970 1,519,400
2004/09/24 2,995 3,020 2,945 3,000 1,981,600
2004/09/22 3,040 3,040 3,010 3,040 1,306,300
2004/09/21 2,980 3,040 2,980 3,010 1,813,000
2004/09/17 2,950 2,985 2,925 2,975 1,860,200
2004/09/16 2,900 2,985 2,865 2,935 4,078,000
2004/09/15 3,010 3,010 2,925 2,930 3,950,100
2004/09/14 3,050 3,060 2,980 3,000 2,092,600
2004/09/13 3,020 3,050 3,010 3,040 1,113,000
2004/09/10 3,010 3,060 3,000 3,020 3,655,600
2004/09/09 3,070 3,120 2,995 3,010 4,544,600
2004/09/08 3,100 3,100 3,020 3,060 2,984,500
2004/09/07 3,080 3,120 3,060 3,100 3,534,000
2004/09/06 3,020 3,080 2,995 3,070 3,411,800
2004/09/03 3,050 3,090 3,000 3,020 5,579,800
2004/09/02 2,985 3,060 2,965 3,050 6,463,200
2004/09/01 2,980 2,995 2,965 2,975 3,555,200
2004/08/31 2,930 2,990 2,925 2,980 7,448,000
2004/08/30 2,855 2,905 2,850 2,890 3,470,300
2004/08/27 2,855 2,865 2,825 2,840 1,308,800
2004/08/26 2,840 2,865 2,830 2,850 2,657,900
2004/08/25 2,750 2,840 2,740 2,820 2,934,700
2004/08/24 2,745 2,765 2,720 2,750 1,538,400
2004/08/23 2,760 2,765 2,735 2,735 948,100
2004/08/20 2,710 2,750 2,710 2,740 1,508,600
2004/08/19 2,730 2,750 2,720 2,735 1,740,500
2004/08/18 2,735 2,755 2,715 2,730 1,630,900
2004/08/17 2,700 2,745 2,690 2,695 1,476,800
2004/08/16 2,655 2,700 2,635 2,685 1,493,700
2004/08/13 2,720 2,720 2,650 2,655 1,108,600
2004/08/12 2,685 2,745 2,680 2,740 1,715,200
2004/08/11 2,640 2,720 2,635 2,705 2,015,400
2004/08/10 2,610 2,625 2,590 2,615 784,800
2004/08/09 2,620 2,620 2,585 2,615 1,159,200
2004/08/06 2,665 2,670 2,630 2,640 1,653,100
2004/08/05 2,660 2,695 2,645 2,685 2,079,600
2004/08/04 2,655 2,660 2,615 2,645 1,517,400
2004/08/03 2,655 2,680 2,645 2,650 1,596,800
2004/08/02 2,690 2,695 2,645 2,645 1,510,400
2004/07/30 2,610 2,690 2,580 2,665 2,444,800
2004/07/29 2,605 2,605 2,550 2,575 1,249,800
2004/07/28 2,585 2,615 2,535 2,600 3,369,700
2004/07/27 2,660 2,675 2,610 2,625 1,890,500
2004/07/26 2,730 2,730 2,665 2,675 994,000
2004/07/23 2,725 2,725 2,680 2,690 533,200
2004/07/22 2,700 2,735 2,680 2,720 1,763,500
2004/07/21 2,800 2,800 2,730 2,740 1,460,700
2004/07/20 2,795 2,820 2,790 2,800 2,320,100
2004/07/16 2,760 2,800 2,740 2,790 1,335,300
2004/07/15 2,750 2,780 2,730 2,770 1,042,400
2004/07/14 2,800 2,815 2,755 2,755 2,310,600
2004/07/13 2,770 2,795 2,750 2,785 2,611,900
2004/07/12 2,750 2,790 2,740 2,765 4,597,300
2004/07/09 2,680 2,715 2,675 2,710 1,961,400
2004/07/08 2,670 2,695 2,660 2,690 2,021,500
2004/07/07 2,620 2,680 2,610 2,665 2,111,300
2004/07/06 2,590 2,670 2,585 2,640 1,870,900
2004/07/05 2,650 2,665 2,605 2,625 1,119,600
2004/07/02 2,615 2,665 2,615 2,660 992,800
2004/07/01 2,675 2,680 2,650 2,655 863,400
2004/06/30 2,685 2,685 2,650 2,675 882,700
2004/06/29 2,680 2,680 2,640 2,670 1,371,800
2004/06/28 2,670 2,680 2,650 2,680 1,133,600
2004/06/25 2,645 2,670 2,635 2,665 2,012,700
2004/06/24 2,600 2,650 2,585 2,630 2,404,200
2004/06/23 2,550 2,600 2,550 2,575 2,654,500
2004/06/22 2,480 2,550 2,480 2,545 1,423,100
2004/06/21 2,500 2,525 2,495 2,495 891,100
2004/06/18 2,500 2,510 2,450 2,470 923,200
2004/06/17 2,495 2,510 2,460 2,490 1,186,800
2004/06/16 2,495 2,530 2,480 2,490 1,280,500
2004/06/15 2,525 2,525 2,480 2,490 1,253,900
2004/06/14 2,505 2,550 2,495 2,495 2,222,700
2004/06/11 2,525 2,535 2,490 2,495 3,653,200
2004/06/10 2,400 2,500 2,400 2,480 2,870,900
2004/06/09 2,440 2,440 2,400 2,420 1,437,100
2004/06/08 2,440 2,450 2,420 2,435 2,222,700
2004/06/07 2,350 2,405 2,340 2,400 1,417,100
2004/06/04 2,315 2,360 2,305 2,345 1,846,300
2004/06/03 2,390 2,425 2,305 2,330 3,826,900
2004/06/02 2,385 2,390 2,370 2,380 1,261,100
2004/06/01 2,380 2,390 2,370 2,385 1,176,900
2004/05/31 2,390 2,390 2,365 2,385 1,579,100
2004/05/28 2,400 2,400 2,345 2,390 7,456,800
2004/05/27 2,465 2,480 2,440 2,475 1,064,600
2004/05/26 2,470 2,500 2,460 2,460 2,203,900
2004/05/25 2,445 2,460 2,400 2,430 2,145,900
2004/05/24 2,500 2,505 2,455 2,480 3,031,000
2004/05/21 2,405 2,450 2,370 2,420 2,988,200
2004/05/20 2,315 2,355 2,280 2,300 2,429,500
2004/05/19 2,240 2,315 2,230 2,310 2,226,600
2004/05/18 2,095 2,185 2,090 2,180 2,260,800
2004/05/17 2,185 2,185 2,085 2,095 1,982,900
2004/05/14 2,250 2,270 2,145 2,170 2,143,000
2004/05/13 2,335 2,340 2,265 2,275 1,524,100
2004/05/12 2,300 2,375 2,260 2,350 2,575,800
2004/05/11 2,220 2,300 2,205 2,215 2,553,900
2004/05/10 2,410 2,415 2,230 2,260 3,261,700
2004/05/07 2,455 2,460 2,405 2,435 2,235,800
2004/05/06 2,500 2,510 2,455 2,455 2,500,800
2004/04/30 2,550 2,550 2,465 2,475 5,913,200
2004/04/28 2,635 2,665 2,620 2,645 1,831,200
2004/04/27 2,655 2,680 2,610 2,615 2,189,000
2004/04/26 2,700 2,715 2,670 2,690 1,055,200
2004/04/23 2,720 2,730 2,635 2,665 2,601,400
2004/04/22 2,765 2,765 2,690 2,715 1,698,500
2004/04/21 2,730 2,760 2,705 2,735 3,331,900
2004/04/20 2,690 2,730 2,670 2,690 1,484,500
2004/04/19 2,715 2,725 2,630 2,650 1,754,000
2004/04/16 2,735 2,760 2,695 2,710 1,276,300
2004/04/15 2,845 2,850 2,730 2,750 2,970,800
2004/04/14 2,760 2,855 2,745 2,850 3,475,000
2004/04/13 2,790 2,790 2,730 2,740 1,510,900
2004/04/12 2,780 2,790 2,750 2,755 1,702,800
2004/04/09 2,800 2,820 2,725 2,770 2,761,300
2004/04/08 2,800 2,885 2,780 2,870 3,872,800
2004/04/07 2,790 2,805 2,760 2,805 2,416,900
2004/04/06 2,800 2,805 2,750 2,750 2,139,300
2004/04/05 2,805 2,810 2,755 2,760 1,538,400
2004/04/02 2,775 2,800 2,735 2,770 1,498,000
2004/04/01 2,850 2,870 2,775 2,775 2,156,400
2004/03/31 2,820 2,845 2,785 2,845 1,108,000
2004/03/30 2,855 2,855 2,795 2,815 1,319,500
2004/03/29 2,895 2,900 2,800 2,800 1,521,200
2004/03/26 2,925 2,925 2,885 2,900 4,125,100
2004/03/25 2,800 2,850 2,750 2,850 5,871,800
2004/03/24 2,640 2,765 2,625 2,760 4,946,800
2004/03/23 2,530 2,635 2,525 2,620 3,015,200
2004/03/22 2,610 2,610 2,550 2,555 1,880,000
2004/03/19 2,610 2,630 2,590 2,590 1,352,400
2004/03/18 2,645 2,655 2,590 2,600 1,934,600
2004/03/17 2,650 2,650 2,605 2,640 1,301,700
2004/03/16 2,665 2,665 2,630 2,640 1,020,100
2004/03/15 2,640 2,680 2,635 2,660 2,580,400
2004/03/12 2,585 2,620 2,575 2,610 3,134,600
2004/03/11 2,555 2,635 2,530 2,590 3,570,600
2004/03/10 2,680 2,685 2,600 2,635 2,774,600
2004/03/09 2,680 2,690 2,650 2,690 1,898,900
2004/03/08 2,655 2,700 2,655 2,670 3,717,800
2004/03/05 2,665 2,685 2,630 2,655 3,984,100
2004/03/04 2,755 2,790 2,620 2,625 4,324,700
2004/03/03 2,850 2,850 2,780 2,795 2,166,000
2004/03/02 2,820 2,830 2,745 2,830 1,779,900
2004/03/01 2,785 2,830 2,760 2,825 2,274,000
2004/02/27 2,695 2,760 2,670 2,760 1,992,300
2004/02/26 2,635 2,690 2,620 2,690 960,900
2004/02/25 2,610 2,670 2,605 2,620 807,200
2004/02/24 2,730 2,730 2,645 2,650 697,400
2004/02/23 2,690 2,745 2,690 2,710 539,300
2004/02/20 2,725 2,760 2,665 2,700 860,300
2004/02/19 2,760 2,770 2,720 2,720 1,173,800
2004/02/18 2,750 2,765 2,730 2,745 1,845,600
2004/02/17 2,655 2,735 2,645 2,690 1,843,000
2004/02/16 2,650 2,660 2,620 2,625 655,200
2004/02/13 2,560 2,665 2,560 2,650 1,400,400
2004/02/12 2,610 2,620 2,560 2,560 988,500
2004/02/10 2,650 2,670 2,530 2,550 1,549,600
2004/02/09 2,610 2,655 2,610 2,635 1,469,000
2004/02/06 2,575 2,580 2,540 2,580 611,200
2004/02/05 2,515 2,580 2,495 2,555 2,000,700
2004/02/04 2,590 2,590 2,465 2,505 3,782,700
2004/02/03 2,650 2,665 2,600 2,625 1,386,100
2004/02/02 2,705 2,705 2,630 2,635 1,586,100
2004/01/30 2,655 2,730 2,650 2,730 1,981,900
2004/01/29 2,680 2,700 2,620 2,650 2,778,400
2004/01/28 2,810 2,815 2,760 2,760 1,012,200
2004/01/27 2,885 2,890 2,820 2,830 1,102,700
2004/01/26 2,820 2,840 2,795 2,805 1,483,300
2004/01/23 2,890 2,900 2,850 2,860 2,394,000
2004/01/22 2,830 2,865 2,815 2,845 1,546,900
2004/01/21 2,815 2,875 2,800 2,830 1,373,100
2004/01/20 2,825 2,880 2,810 2,835 1,435,200
2004/01/19 2,780 2,820 2,775 2,800 1,073,500
2004/01/16 2,755 2,780 2,735 2,750 1,648,200
2004/01/15 2,785 2,790 2,690 2,725 1,452,700
2004/01/14 2,810 2,830 2,760 2,805 1,881,100
2004/01/13 2,805 2,805 2,750 2,790 1,628,000
2004/01/09 2,780 2,830 2,765 2,805 2,783,400
2004/01/08 2,740 2,785 2,720 2,740 4,159,400
2004/01/07 2,820 2,830 2,750 2,775 3,117,000
2004/01/06 2,965 3,000 2,850 2,860 2,183,500
2004/01/05 2,980 3,010 2,960 2,980 1,191,200

このページの先頭へ