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
2010/12/30 2,854 2,869 2,819 2,828 1,071,700
2010/12/29 2,851 2,866 2,837 2,855 1,289,400
2010/12/28 2,886 2,901 2,862 2,868 1,225,500
2010/12/27 2,893 2,914 2,887 2,895 1,403,200
2010/12/24 2,920 2,920 2,886 2,900 1,294,500
2010/12/22 2,896 2,934 2,884 2,926 3,268,200
2010/12/21 2,832 2,884 2,832 2,869 2,324,300
2010/12/20 2,822 2,859 2,817 2,834 1,350,000
2010/12/17 2,860 2,875 2,825 2,836 1,598,600
2010/12/16 2,854 2,873 2,842 2,849 1,892,000
2010/12/15 2,914 2,928 2,852 2,866 2,787,900
2010/12/14 2,865 2,910 2,860 2,901 3,662,200
2010/12/13 2,800 2,868 2,794 2,854 4,431,000
2010/12/10 2,748 2,780 2,721 2,762 3,928,800
2010/12/09 2,762 2,775 2,716 2,731 3,076,400
2010/12/08 2,716 2,778 2,714 2,771 3,278,400
2010/12/07 2,719 2,725 2,703 2,715 2,185,300
2010/12/06 2,689 2,752 2,689 2,730 3,397,400
2010/12/03 2,715 2,735 2,672 2,673 2,177,900
2010/12/02 2,697 2,709 2,679 2,689 2,330,000
2010/12/01 2,664 2,666 2,619 2,647 2,855,400
2010/11/30 2,710 2,730 2,661 2,661 3,351,000
2010/11/29 2,705 2,753 2,703 2,733 2,628,300
2010/11/26 2,701 2,770 2,691 2,716 3,755,500
2010/11/25 2,748 2,748 2,683 2,689 2,276,300
2010/11/24 2,667 2,708 2,666 2,702 3,464,700
2010/11/22 2,752 2,762 2,729 2,749 1,975,800
2010/11/19 2,728 2,769 2,717 2,736 3,000,300
2010/11/18 2,662 2,710 2,650 2,710 2,530,200
2010/11/17 2,648 2,673 2,643 2,673 1,758,700
2010/11/16 2,719 2,734 2,649 2,679 2,899,600
2010/11/15 2,710 2,716 2,674 2,699 2,048,000
2010/11/12 2,668 2,730 2,668 2,705 3,863,500
2010/11/11 2,693 2,699 2,665 2,682 1,984,400
2010/11/10 2,654 2,717 2,654 2,692 3,415,700
2010/11/09 2,645 2,652 2,613 2,633 2,469,800
2010/11/08 2,698 2,708 2,631 2,651 2,994,000
2010/11/05 2,640 2,699 2,636 2,670 2,954,400
2010/11/04 2,572 2,620 2,567 2,594 4,312,400
2010/11/02 2,529 2,551 2,522 2,539 3,113,300
2010/11/01 2,495 2,545 2,491 2,513 3,086,000
2010/10/29 2,506 2,539 2,466 2,512 5,393,400
2010/10/28 2,501 2,559 2,481 2,534 5,546,400
2010/10/27 2,553 2,567 2,485 2,525 4,673,300
2010/10/26 2,536 2,583 2,534 2,547 3,258,000
2010/10/25 2,609 2,610 2,540 2,567 3,426,900
2010/10/22 2,577 2,640 2,563 2,580 6,872,500
2010/10/21 2,641 2,649 2,578 2,602 4,844,300
2010/10/20 2,650 2,670 2,618 2,670 3,711,600
2010/10/19 2,668 2,691 2,649 2,686 2,592,600
2010/10/18 2,673 2,687 2,633 2,656 2,412,000
2010/10/15 2,699 2,703 2,645 2,666 2,601,300
2010/10/14 2,644 2,707 2,641 2,692 3,239,500
2010/10/13 2,644 2,672 2,604 2,621 3,408,300
2010/10/12 2,670 2,691 2,608 2,628 2,670,200
2010/10/08 2,686 2,700 2,652 2,659 3,741,800
2010/10/07 2,673 2,712 2,672 2,696 3,276,800
2010/10/06 2,615 2,683 2,614 2,671 3,680,200
2010/10/05 2,526 2,597 2,526 2,589 2,899,500
2010/10/04 2,563 2,582 2,511 2,554 2,698,100
2010/10/01 2,570 2,574 2,520 2,557 2,404,200
2010/09/30 2,606 2,611 2,537 2,553 3,778,200
2010/09/29 2,629 2,665 2,604 2,610 3,522,700
2010/09/28 2,624 2,685 2,620 2,629 2,146,000
2010/09/27 2,609 2,641 2,574 2,636 2,588,500
2010/09/24 2,555 2,622 2,555 2,581 4,731,700
2010/09/22 2,662 2,672 2,631 2,655 2,709,800
2010/09/21 2,755 2,758 2,677 2,688 3,290,100
2010/09/17 2,742 2,768 2,723 2,735 3,109,200
2010/09/16 2,820 2,824 2,716 2,723 4,196,700
2010/09/15 2,731 2,829 2,684 2,778 3,683,300
2010/09/14 2,765 2,778 2,711 2,730 2,721,000
2010/09/13 2,799 2,799 2,750 2,751 2,360,800
2010/09/10 2,772 2,792 2,752 2,760 4,180,800
2010/09/09 2,728 2,745 2,712 2,725 2,730,000
2010/09/08 2,667 2,688 2,650 2,678 3,869,100
2010/09/07 2,632 2,753 2,620 2,695 5,979,600
2010/09/06 2,590 2,634 2,585 2,631 2,041,700
2010/09/03 2,555 2,573 2,542 2,568 2,078,200
2010/09/02 2,572 2,584 2,504 2,539 2,262,800
2010/09/01 2,469 2,533 2,452 2,528 2,651,600
2010/08/31 2,540 2,550 2,473 2,481 2,843,300
2010/08/30 2,602 2,658 2,585 2,598 2,667,700
2010/08/27 2,527 2,568 2,505 2,559 3,280,400
2010/08/26 2,555 2,570 2,532 2,558 2,366,500
2010/08/25 2,581 2,585 2,521 2,535 4,004,600
2010/08/24 2,600 2,636 2,585 2,623 1,910,000
2010/08/23 2,669 2,685 2,621 2,645 2,079,600
2010/08/20 2,661 2,700 2,649 2,686 2,178,700
2010/08/19 2,643 2,723 2,643 2,711 3,264,400
2010/08/18 2,614 2,658 2,605 2,636 2,582,600
2010/08/17 2,574 2,591 2,545 2,579 2,336,700
2010/08/16 2,606 2,618 2,577 2,615 2,173,600
2010/08/13 2,650 2,665 2,614 2,635 1,907,100
2010/08/12 2,613 2,654 2,598 2,654 2,806,300
2010/08/11 2,738 2,738 2,669 2,685 3,721,700
2010/08/10 2,780 2,846 2,770 2,788 4,552,300
2010/08/09 2,680 2,755 2,671 2,751 2,405,100
2010/08/06 2,700 2,740 2,693 2,714 1,310,300
2010/08/05 2,723 2,735 2,703 2,719 2,432,400
2010/08/04 2,692 2,705 2,641 2,662 3,163,400
2010/08/03 2,749 2,769 2,713 2,737 2,772,600
2010/08/02 2,691 2,698 2,639 2,658 1,627,100
2010/07/30 2,729 2,735 2,648 2,675 2,573,700
2010/07/29 2,771 2,786 2,739 2,758 2,535,200
2010/07/28 2,706 2,809 2,690 2,805 5,059,200
2010/07/27 2,731 2,770 2,654 2,656 7,113,800
2010/07/26 2,697 2,794 2,696 2,742 3,288,600
2010/07/23 2,660 2,713 2,645 2,698 4,419,000
2010/07/22 2,521 2,575 2,511 2,570 2,604,700
2010/07/21 2,575 2,604 2,538 2,562 3,677,600
2010/07/20 2,620 2,620 2,544 2,553 3,368,100
2010/07/16 2,665 2,682 2,641 2,652 1,822,300
2010/07/15 2,715 2,718 2,662 2,678 1,760,200
2010/07/14 2,760 2,768 2,722 2,727 1,752,300
2010/07/13 2,772 2,793 2,691 2,704 2,637,600
2010/07/12 2,736 2,818 2,731 2,770 2,703,200
2010/07/09 2,773 2,776 2,716 2,726 2,715,800
2010/07/08 2,776 2,814 2,763 2,779 2,431,900
2010/07/07 2,708 2,756 2,696 2,726 1,955,200
2010/07/06 2,651 2,738 2,622 2,733 2,579,700
2010/07/05 2,687 2,718 2,666 2,683 1,634,300
2010/07/02 2,700 2,720 2,668 2,690 2,244,400
2010/07/01 2,733 2,738 2,678 2,692 3,220,900
2010/06/30 2,777 2,794 2,743 2,780 2,518,000
2010/06/29 2,859 2,911 2,826 2,838 1,550,400
2010/06/28 2,900 2,915 2,850 2,869 1,370,700
2010/06/25 2,881 2,932 2,876 2,902 2,154,900
2010/06/24 2,904 2,978 2,903 2,931 1,761,600
2010/06/23 2,925 2,934 2,887 2,934 2,228,800
2010/06/22 2,953 3,015 2,947 2,971 2,729,400
2010/06/21 2,900 3,010 2,897 2,989 3,582,300
2010/06/18 2,917 2,924 2,871 2,881 2,525,300
2010/06/17 2,960 2,967 2,913 2,923 3,195,600
2010/06/16 2,881 2,997 2,874 2,986 5,284,000
2010/06/15 2,872 2,888 2,851 2,859 2,207,600
2010/06/14 2,920 2,938 2,877 2,900 1,980,300
2010/06/11 2,902 2,917 2,874 2,890 3,465,300
2010/06/10 2,826 2,861 2,782 2,848 2,361,900
2010/06/09 2,840 2,870 2,786 2,798 4,296,400
2010/06/08 2,880 2,900 2,834 2,860 3,512,400
2010/06/07 2,935 2,948 2,872 2,891 4,528,500
2010/06/04 3,075 3,085 3,045 3,055 1,612,600
2010/06/03 3,045 3,100 3,040 3,090 2,427,100
2010/06/02 3,040 3,065 2,967 2,990 4,519,900
2010/06/01 3,050 3,085 3,020 3,075 2,559,800
2010/05/31 3,020 3,095 3,020 3,065 3,025,100
2010/05/28 3,085 3,100 3,010 3,025 3,281,400
2010/05/27 2,880 3,010 2,878 2,998 3,226,500
2010/05/26 2,937 2,966 2,886 2,902 5,681,200
2010/05/25 2,970 3,000 2,880 2,887 5,281,100
2010/05/24 2,921 3,015 2,883 3,010 4,410,600
2010/05/21 2,890 2,924 2,865 2,920 4,684,900
2010/05/20 2,980 3,040 2,942 2,962 5,056,300
2010/05/19 2,940 3,020 2,923 3,005 3,917,400
2010/05/18 3,060 3,080 2,991 3,010 3,048,500
2010/05/17 3,070 3,090 3,025 3,040 4,383,800
2010/05/14 3,105 3,145 3,075 3,100 3,778,900
2010/05/13 3,115 3,140 3,075 3,125 4,966,900
2010/05/12 3,175 3,190 3,055 3,070 5,103,400
2010/05/11 3,280 3,290 3,135 3,145 4,811,300
2010/05/10 3,155 3,290 3,155 3,275 5,167,500
2010/05/07 3,040 3,250 3,025 3,220 5,564,400
2010/05/06 3,225 3,230 3,170 3,185 4,960,100
2010/04/30 3,460 3,460 3,365 3,385 2,354,000
2010/04/28 3,380 3,410 3,370 3,390 2,825,600
2010/04/27 3,445 3,495 3,435 3,470 2,696,000
2010/04/26 3,450 3,480 3,425 3,455 2,350,700
2010/04/23 3,410 3,440 3,385 3,430 3,217,800
2010/04/22 3,460 3,460 3,365 3,395 5,198,900
2010/04/21 3,515 3,580 3,445 3,460 9,611,100
2010/04/20 3,525 3,535 3,470 3,485 2,599,200
2010/04/19 3,505 3,580 3,490 3,500 3,063,000
2010/04/16 3,620 3,620 3,540 3,540 2,991,600
2010/04/15 3,670 3,700 3,635 3,645 3,251,100
2010/04/14 3,645 3,665 3,605 3,615 3,491,500
2010/04/13 3,765 3,765 3,655 3,675 2,909,900
2010/04/12 3,830 3,835 3,780 3,785 1,522,300
2010/04/09 3,750 3,810 3,750 3,795 2,752,400
2010/04/08 3,715 3,740 3,700 3,710 1,202,500
2010/04/07 3,770 3,785 3,710 3,765 2,157,000
2010/04/06 3,840 3,840 3,700 3,735 2,629,900
2010/04/05 3,860 3,860 3,815 3,840 1,303,500
2010/04/02 3,805 3,870 3,765 3,825 2,640,800
2010/04/01 3,795 3,805 3,750 3,790 1,755,400
2010/03/31 3,810 3,850 3,760 3,765 2,286,400
2010/03/30 3,725 3,825 3,720 3,815 3,415,800
2010/03/29 3,570 3,715 3,570 3,695 2,096,800
2010/03/26 3,595 3,660 3,585 3,655 1,744,400
2010/03/25 3,620 3,645 3,560 3,575 2,129,800
2010/03/24 3,635 3,650 3,585 3,595 1,722,600
2010/03/23 3,625 3,640 3,590 3,595 1,501,100
2010/03/19 3,590 3,625 3,585 3,615 2,012,500
2010/03/18 3,590 3,630 3,575 3,585 2,422,900
2010/03/17 3,540 3,610 3,535 3,600 3,144,300
2010/03/16 3,490 3,535 3,470 3,525 1,761,300
2010/03/15 3,520 3,520 3,465 3,500 1,836,500
2010/03/12 3,470 3,520 3,450 3,505 3,134,300
2010/03/11 3,485 3,495 3,430 3,465 3,127,500
2010/03/10 3,550 3,560 3,500 3,500 2,008,700
2010/03/09 3,555 3,560 3,515 3,545 1,831,100
2010/03/08 3,515 3,575 3,500 3,570 3,472,500
2010/03/05 3,390 3,445 3,385 3,445 3,455,400
2010/03/04 3,455 3,465 3,340 3,345 5,020,000
2010/03/03 3,390 3,450 3,380 3,445 4,517,800
2010/03/02 3,350 3,390 3,330 3,385 2,638,700
2010/03/01 3,320 3,345 3,305 3,345 2,406,300
2010/02/26 3,265 3,320 3,240 3,305 3,070,600
2010/02/25 3,275 3,330 3,230 3,255 4,599,800
2010/02/24 3,190 3,245 3,185 3,245 3,540,400
2010/02/23 3,255 3,260 3,180 3,255 3,030,000
2010/02/22 3,230 3,270 3,220 3,250 2,008,600
2010/02/19 3,220 3,255 3,165 3,165 2,570,700
2010/02/18 3,275 3,290 3,210 3,230 2,305,000
2010/02/17 3,165 3,270 3,160 3,260 3,353,500
2010/02/16 3,100 3,120 3,070 3,095 1,598,100
2010/02/15 3,155 3,170 3,090 3,095 1,469,000
2010/02/12 3,150 3,185 3,105 3,165 2,914,500
2010/02/10 3,165 3,200 3,100 3,105 3,056,700
2010/02/09 3,125 3,145 3,060 3,095 1,936,300
2010/02/08 3,100 3,190 3,080 3,120 1,979,700
2010/02/05 3,140 3,175 3,105 3,140 2,771,700
2010/02/04 3,285 3,295 3,205 3,240 1,959,900
2010/02/03 3,335 3,335 3,235 3,245 2,905,300
2010/02/02 3,235 3,300 3,210 3,280 3,990,500
2010/02/01 3,190 3,250 3,145 3,190 3,340,700
2010/01/29 3,120 3,210 3,095 3,160 5,405,200
2010/01/28 3,230 3,300 3,145 3,150 6,044,100
2010/01/27 3,275 3,295 3,190 3,205 3,008,100
2010/01/26 3,335 3,400 3,270 3,270 3,145,200
2010/01/25 3,335 3,365 3,275 3,335 3,247,000
2010/01/22 3,335 3,355 3,300 3,340 3,598,900
2010/01/21 3,330 3,445 3,290 3,445 3,738,700
2010/01/20 3,435 3,450 3,340 3,355 3,369,300
2010/01/19 3,410 3,450 3,355 3,365 3,675,100
2010/01/18 3,415 3,445 3,395 3,400 3,816,300
2010/01/15 3,545 3,550 3,430 3,450 5,296,200
2010/01/14 3,600 3,625 3,540 3,570 3,565,900
2010/01/13 3,700 3,700 3,565 3,580 4,689,900
2010/01/12 3,625 3,770 3,620 3,770 3,539,000
2010/01/08 3,760 3,765 3,565 3,640 4,854,500
2010/01/07 3,750 3,790 3,680 3,690 4,336,500
2010/01/06 3,740 3,760 3,690 3,740 2,701,500
2010/01/05 3,695 3,780 3,680 3,690 4,200,400
2010/01/04 3,665 3,690 3,630 3,645 1,339,400

このページの先頭へ