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
2013/12/30 2,512 2,531 2,494 2,502 4,207,600
2013/12/27 2,440 2,519 2,434 2,510 5,564,100
2013/12/26 2,406 2,454 2,400 2,431 3,540,800
2013/12/25 2,384 2,406 2,374 2,397 2,457,400
2013/12/24 2,401 2,415 2,376 2,387 2,551,100
2013/12/20 2,418 2,449 2,388 2,395 4,484,100
2013/12/19 2,401 2,427 2,391 2,410 5,455,400
2013/12/18 2,349 2,385 2,348 2,385 3,882,900
2013/12/17 2,315 2,372 2,313 2,365 4,083,600
2013/12/16 2,318 2,337 2,286 2,325 4,577,100
2013/12/13 2,319 2,353 2,301 2,330 6,161,200
2013/12/12 2,325 2,327 2,275 2,303 2,981,200
2013/12/11 2,316 2,345 2,310 2,335 3,425,300
2013/12/10 2,292 2,341 2,289 2,321 3,078,300
2013/12/09 2,280 2,298 2,277 2,292 2,536,600
2013/12/06 2,253 2,259 2,220 2,251 3,864,100
2013/12/05 2,310 2,316 2,245 2,253 4,120,200
2013/12/04 2,289 2,332 2,280 2,311 3,981,400
2013/12/03 2,337 2,347 2,310 2,310 2,876,000
2013/12/02 2,340 2,344 2,307 2,322 3,148,900
2013/11/29 2,292 2,306 2,272 2,302 3,787,000
2013/11/28 2,300 2,327 2,292 2,308 2,686,100
2013/11/27 2,252 2,300 2,238 2,278 3,076,300
2013/11/26 2,287 2,293 2,250 2,254 4,090,800
2013/11/25 2,334 2,336 2,280 2,298 3,850,400
2013/11/22 2,375 2,380 2,313 2,324 4,361,400
2013/11/21 2,355 2,378 2,345 2,366 3,193,400
2013/11/20 2,362 2,372 2,342 2,357 2,479,000
2013/11/19 2,369 2,382 2,348 2,361 2,800,900
2013/11/18 2,410 2,420 2,365 2,375 4,170,700
2013/11/15 2,332 2,380 2,332 2,368 4,985,700
2013/11/14 2,311 2,339 2,287 2,318 4,820,700
2013/11/13 2,290 2,338 2,287 2,302 4,329,400
2013/11/12 2,214 2,302 2,210 2,301 6,216,900
2013/11/11 2,219 2,228 2,194 2,205 2,922,100
2013/11/08 2,166 2,198 2,160 2,191 3,375,400
2013/11/07 2,211 2,234 2,179 2,200 4,217,400
2013/11/06 2,182 2,248 2,177 2,230 5,118,800
2013/11/05 2,205 2,238 2,175 2,193 3,683,500
2013/11/01 2,236 2,245 2,175 2,198 3,811,500
2013/10/31 2,283 2,284 2,219 2,222 4,121,200
2013/10/30 2,292 2,308 2,265 2,270 4,574,900
2013/10/29 2,300 2,300 2,270 2,275 4,138,200
2013/10/28 2,350 2,356 2,255 2,320 9,913,700
2013/10/25 2,462 2,463 2,332 2,350 7,485,400
2013/10/24 2,400 2,462 2,386 2,454 2,908,800
2013/10/23 2,482 2,484 2,428 2,440 5,321,100
2013/10/22 2,468 2,473 2,444 2,457 2,950,700
2013/10/21 2,493 2,497 2,454 2,459 2,902,900
2013/10/18 2,508 2,522 2,432 2,474 6,169,400
2013/10/17 2,555 2,569 2,519 2,544 2,330,800
2013/10/16 2,508 2,542 2,495 2,516 2,260,000
2013/10/15 2,554 2,565 2,495 2,507 3,530,300
2013/10/11 2,550 2,568 2,537 2,553 4,063,900
2013/10/10 2,470 2,494 2,426 2,487 4,172,700
2013/10/09 2,380 2,467 2,359 2,465 3,238,900
2013/10/08 2,372 2,412 2,347 2,405 3,256,300
2013/10/07 2,420 2,440 2,386 2,402 2,617,600
2013/10/04 2,432 2,438 2,403 2,422 3,541,500
2013/10/03 2,474 2,523 2,467 2,481 3,610,900
2013/10/02 2,519 2,550 2,442 2,458 4,998,000
2013/10/01 2,552 2,560 2,508 2,509 5,170,100
2013/09/30 2,612 2,630 2,539 2,543 5,734,500
2013/09/27 2,713 2,762 2,660 2,680 3,937,600
2013/09/26 2,649 2,695 2,617 2,694 3,529,400
2013/09/25 2,740 2,757 2,659 2,668 4,936,900
2013/09/24 2,730 2,802 2,710 2,757 4,182,500
2013/09/20 2,720 2,788 2,700 2,733 4,672,000
2013/09/19 2,658 2,740 2,642 2,740 5,826,600
2013/09/18 2,639 2,658 2,601 2,602 2,646,000
2013/09/17 2,613 2,680 2,611 2,635 3,507,800
2013/09/13 2,623 2,666 2,581 2,595 5,000,000
2013/09/12 2,612 2,642 2,589 2,641 3,489,000
2013/09/11 2,643 2,647 2,586 2,613 5,088,300
2013/09/10 2,547 2,639 2,541 2,614 5,033,000
2013/09/09 2,527 2,544 2,494 2,537 4,939,100
2013/09/06 2,425 2,473 2,414 2,438 4,573,800
2013/09/05 2,375 2,446 2,373 2,416 4,693,400
2013/09/04 2,310 2,363 2,298 2,358 2,514,700
2013/09/03 2,256 2,322 2,256 2,314 3,199,300
2013/09/02 2,179 2,234 2,179 2,222 2,251,600
2013/08/30 2,200 2,240 2,157 2,178 3,184,300
2013/08/29 2,150 2,184 2,134 2,179 1,780,800
2013/08/28 2,171 2,177 2,125 2,161 2,656,200
2013/08/27 2,200 2,239 2,187 2,210 1,984,300
2013/08/26 2,228 2,243 2,201 2,214 2,191,000
2013/08/23 2,203 2,243 2,185 2,207 4,092,500
2013/08/22 2,193 2,199 2,136 2,153 3,976,800
2013/08/21 2,246 2,246 2,190 2,218 2,945,400
2013/08/20 2,287 2,320 2,250 2,257 2,597,700
2013/08/19 2,320 2,326 2,276 2,311 2,239,700
2013/08/16 2,333 2,365 2,314 2,328 2,845,500
2013/08/15 2,382 2,423 2,347 2,353 2,997,800
2013/08/14 2,388 2,437 2,364 2,416 4,998,500
2013/08/13 2,311 2,364 2,305 2,346 3,638,600
2013/08/12 2,280 2,299 2,255 2,282 2,337,800
2013/08/09 2,272 2,311 2,261 2,281 3,529,600
2013/08/08 2,273 2,307 2,229 2,248 3,620,000
2013/08/07 2,310 2,321 2,260 2,296 3,710,300
2013/08/06 2,336 2,357 2,305 2,357 3,007,100
2013/08/05 2,370 2,379 2,316 2,321 3,153,700
2013/08/02 2,312 2,378 2,291 2,373 5,096,800
2013/08/01 2,222 2,272 2,180 2,247 5,628,900
2013/07/31 2,249 2,268 2,206 2,217 5,144,900
2013/07/30 2,223 2,307 2,222 2,295 5,473,700
2013/07/29 2,250 2,282 2,206 2,222 8,179,600
2013/07/26 2,527 2,537 2,302 2,363 13,304,400
2013/07/25 2,632 2,639 2,565 2,577 4,853,900
2013/07/24 2,604 2,629 2,571 2,620 4,112,600
2013/07/23 2,558 2,633 2,554 2,621 5,817,100
2013/07/22 2,541 2,557 2,509 2,536 2,955,100
2013/07/19 2,553 2,580 2,487 2,535 3,899,300
2013/07/18 2,561 2,573 2,504 2,531 5,080,700
2013/07/17 2,518 2,585 2,510 2,561 4,027,200
2013/07/16 2,523 2,562 2,522 2,542 4,227,800
2013/07/12 2,434 2,520 2,432 2,483 5,678,600
2013/07/11 2,368 2,430 2,368 2,425 4,233,500
2013/07/10 2,374 2,408 2,369 2,392 4,569,000
2013/07/09 2,335 2,385 2,326 2,366 4,438,000
2013/07/08 2,374 2,383 2,288 2,290 4,400,500
2013/07/05 2,275 2,344 2,273 2,325 3,564,200
2013/07/04 2,279 2,285 2,234 2,254 4,104,500
2013/07/03 2,332 2,347 2,298 2,316 3,473,500
2013/07/02 2,252 2,348 2,250 2,308 5,765,400
2013/07/01 2,214 2,244 2,142 2,237 4,537,600
2013/06/28 2,180 2,215 2,166 2,177 5,271,900
2013/06/27 2,092 2,142 2,085 2,110 4,428,300
2013/06/26 2,130 2,149 2,059 2,062 5,169,700
2013/06/25 2,107 2,107 2,006 2,065 4,946,600
2013/06/24 2,201 2,214 2,081 2,106 4,392,100
2013/06/21 2,127 2,164 2,051 2,153 7,570,900
2013/06/20 2,205 2,274 2,201 2,216 8,044,000
2013/06/19 2,148 2,196 2,125 2,179 7,173,400
2013/06/18 2,035 2,149 2,018 2,048 4,491,900
2013/06/17 1,935 2,033 1,933 2,023 3,464,700
2013/06/14 2,016 2,037 1,948 1,954 5,107,600
2013/06/13 1,955 1,990 1,922 1,941 4,100,200
2013/06/12 1,945 2,041 1,928 2,014 3,910,300
2013/06/11 2,069 2,084 1,972 1,999 5,724,400
2013/06/10 1,980 2,069 1,957 2,064 5,976,600
2013/06/07 1,991 1,999 1,857 1,909 8,723,900
2013/06/06 2,016 2,093 1,992 2,039 5,550,700
2013/06/05 2,125 2,144 2,058 2,066 3,917,300
2013/06/04 2,040 2,151 2,020 2,128 4,979,500
2013/06/03 2,114 2,124 2,028 2,055 6,070,800
2013/05/31 2,141 2,190 2,121 2,145 4,254,900
2013/05/30 2,211 2,249 2,084 2,126 9,466,800
2013/05/29 2,380 2,382 2,263 2,268 4,885,500
2013/05/28 2,246 2,331 2,228 2,280 5,195,300
2013/05/27 2,326 2,420 2,239 2,245 6,499,800
2013/05/24 2,470 2,526 2,287 2,382 8,831,400
2013/05/23 2,550 2,759 2,400 2,408 14,147,100
2013/05/22 2,550 2,626 2,497 2,521 7,383,900
2013/05/21 2,374 2,548 2,374 2,510 9,992,200
2013/05/20 2,203 2,354 2,197 2,324 7,867,400
2013/05/17 2,177 2,190 2,146 2,171 3,217,300
2013/05/16 2,198 2,228 2,157 2,177 4,152,400
2013/05/15 2,205 2,270 2,165 2,181 4,885,000
2013/05/14 2,200 2,225 2,141 2,179 4,685,700
2013/05/13 2,192 2,215 2,165 2,177 4,410,100
2013/05/10 2,130 2,198 2,125 2,149 5,221,300
2013/05/09 2,089 2,134 2,071 2,071 4,234,600
2013/05/08 2,055 2,098 2,035 2,063 3,550,500
2013/05/07 2,043 2,054 2,024 2,046 3,463,300
2013/05/02 2,027 2,031 1,972 1,985 6,509,500
2013/05/01 2,102 2,113 2,073 2,084 2,427,500
2013/04/30 2,082 2,123 2,065 2,108 3,542,700
2013/04/26 2,125 2,130 2,059 2,077 4,319,300
2013/04/25 2,131 2,150 2,093 2,099 5,244,800
2013/04/24 2,035 2,108 2,033 2,094 11,510,900
2013/04/23 1,943 2,037 1,933 1,964 8,880,600
2013/04/22 1,965 1,989 1,950 1,955 3,590,600
2013/04/19 1,917 1,936 1,879 1,925 3,467,600
2013/04/18 1,905 1,949 1,870 1,909 4,653,000
2013/04/17 1,912 1,943 1,899 1,932 3,253,100
2013/04/16 1,897 1,937 1,883 1,891 5,686,000
2013/04/15 1,990 1,991 1,923 1,952 4,615,200
2013/04/12 2,018 2,034 1,992 2,030 5,281,100
2013/04/11 2,010 2,030 1,961 1,996 5,159,700
2013/04/10 1,897 2,013 1,896 1,977 8,201,800
2013/04/09 1,901 1,940 1,891 1,900 6,701,300
2013/04/08 1,828 1,884 1,814 1,869 8,811,600
2013/04/05 1,893 1,896 1,749 1,753 9,560,700
2013/04/04 1,617 1,735 1,615 1,733 8,979,600
2013/04/03 1,640 1,649 1,603 1,646 8,911,800
2013/04/02 1,729 1,749 1,691 1,694 6,503,900
2013/04/01 1,751 1,791 1,741 1,756 3,305,500
2013/03/29 1,790 1,831 1,767 1,767 4,374,100
2013/03/28 1,855 1,868 1,804 1,805 5,705,900
2013/03/27 1,810 1,864 1,801 1,854 5,872,000
2013/03/26 1,831 1,835 1,788 1,789 4,785,500
2013/03/25 1,867 1,870 1,826 1,838 3,998,200
2013/03/22 1,891 1,894 1,837 1,837 5,085,900
2013/03/21 1,931 1,966 1,895 1,906 5,797,700
2013/03/19 1,888 1,917 1,886 1,905 3,804,900
2013/03/18 1,902 1,915 1,871 1,876 5,719,400
2013/03/15 1,969 1,997 1,917 1,952 6,774,200
2013/03/14 2,016 2,016 1,947 1,958 8,057,900
2013/03/13 1,998 2,044 1,991 2,015 4,448,100
2013/03/12 2,040 2,076 1,989 2,007 8,372,600
2013/03/11 1,953 2,035 1,950 1,986 6,953,600
2013/03/08 1,900 1,928 1,899 1,927 6,543,000
2013/03/07 1,905 1,966 1,880 1,886 8,185,700
2013/03/06 1,925 1,950 1,867 1,904 6,558,800
2013/03/05 1,910 1,944 1,878 1,887 7,583,500
2013/03/04 2,025 2,033 1,936 1,945 5,795,000
2013/03/01 1,983 2,045 1,974 2,012 5,832,900
2013/02/28 2,009 2,022 1,965 1,987 5,274,400
2013/02/27 2,040 2,042 1,970 1,976 4,968,900
2013/02/26 2,030 2,076 2,008 2,014 7,477,300
2013/02/25 2,017 2,116 2,008 2,105 9,631,300
2013/02/22 1,940 1,978 1,900 1,939 6,919,600
2013/02/21 2,015 2,016 1,938 1,946 6,648,800
2013/02/20 2,085 2,097 2,028 2,036 5,436,800
2013/02/19 2,031 2,118 2,016 2,071 7,043,800
2013/02/18 2,086 2,092 2,037 2,054 5,068,700
2013/02/15 2,055 2,088 2,003 2,083 6,447,600
2013/02/14 2,080 2,112 2,050 2,056 5,799,100
2013/02/13 2,140 2,148 2,080 2,094 4,334,900
2013/02/12 2,219 2,219 2,162 2,162 4,602,500
2013/02/08 2,155 2,194 2,115 2,119 4,816,200
2013/02/07 2,200 2,219 2,135 2,182 6,326,000
2013/02/06 2,257 2,260 2,203 2,216 6,357,400
2013/02/05 2,184 2,256 2,148 2,151 10,811,100
2013/02/04 2,145 2,275 2,130 2,272 13,307,000
2013/02/01 1,999 2,093 1,994 2,045 9,944,300
2013/01/31 1,899 1,967 1,867 1,949 8,595,200
2013/01/30 1,815 1,875 1,792 1,859 5,814,700
2013/01/29 1,770 1,833 1,768 1,815 4,778,500
2013/01/28 1,765 1,804 1,762 1,765 4,839,900
2013/01/25 1,734 1,753 1,726 1,747 4,996,000
2013/01/24 1,600 1,693 1,599 1,688 4,803,900
2013/01/23 1,664 1,682 1,627 1,634 4,379,500
2013/01/22 1,707 1,724 1,666 1,696 5,007,100
2013/01/21 1,697 1,743 1,664 1,707 5,223,600
2013/01/18 1,665 1,699 1,656 1,694 5,648,300
2013/01/17 1,656 1,656 1,567 1,598 6,558,600
2013/01/16 1,670 1,672 1,613 1,626 5,348,700
2013/01/15 1,685 1,698 1,664 1,672 5,376,700
2013/01/11 1,700 1,701 1,661 1,678 7,409,900
2013/01/10 1,577 1,647 1,574 1,625 7,289,000
2013/01/09 1,500 1,566 1,497 1,548 7,201,200
2013/01/08 1,599 1,609 1,538 1,544 7,547,900
2013/01/07 1,662 1,667 1,628 1,634 3,514,000
2013/01/04 1,683 1,687 1,642 1,650 4,635,900

このページの先頭へ