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
2014/12/30 2,720 2,735 2,694 2,696 1,521,700
2014/12/29 2,730 2,737 2,688 2,717 1,435,300
2014/12/26 2,710 2,734 2,692 2,716 1,289,100
2014/12/25 2,707 2,717 2,678 2,713 1,612,400
2014/12/24 2,711 2,765 2,711 2,732 3,332,700
2014/12/22 2,687 2,710 2,685 2,700 2,548,200
2014/12/19 2,677 2,685 2,636 2,681 3,121,300
2014/12/18 2,572 2,644 2,572 2,602 3,821,400
2014/12/17 2,475 2,534 2,458 2,522 2,955,400
2014/12/16 2,489 2,509 2,472 2,485 3,036,500
2014/12/15 2,552 2,564 2,511 2,528 5,001,000
2014/12/12 2,645 2,657 2,605 2,613 4,368,100
2014/12/11 2,574 2,650 2,547 2,635 3,672,100
2014/12/10 2,751 2,751 2,623 2,639 5,807,100
2014/12/09 2,750 2,819 2,748 2,770 3,961,300
2014/12/08 2,775 2,793 2,747 2,771 3,177,800
2014/12/05 2,772 2,799 2,747 2,773 3,855,200
2014/12/04 2,690 2,750 2,688 2,746 4,574,200
2014/12/03 2,652 2,672 2,632 2,654 2,998,500
2014/12/02 2,596 2,634 2,588 2,618 3,456,400
2014/12/01 2,600 2,610 2,571 2,588 4,900,600
2014/11/28 2,499 2,530 2,481 2,526 3,524,200
2014/11/27 2,486 2,495 2,461 2,473 2,920,600
2014/11/26 2,490 2,520 2,487 2,505 2,928,500
2014/11/25 2,482 2,527 2,478 2,494 4,869,000
2014/11/21 2,397 2,454 2,382 2,446 5,373,700
2014/11/20 2,385 2,416 2,367 2,378 2,617,300
2014/11/19 2,389 2,417 2,379 2,386 3,168,500
2014/11/18 2,386 2,387 2,354 2,362 2,697,200
2014/11/17 2,379 2,413 2,346 2,352 3,915,000
2014/11/14 2,400 2,409 2,373 2,393 4,400,600
2014/11/13 2,350 2,386 2,348 2,378 3,766,700
2014/11/12 2,367 2,380 2,343 2,343 3,898,000
2014/11/11 2,347 2,365 2,335 2,343 3,855,500
2014/11/10 2,294 2,342 2,286 2,326 3,812,200
2014/11/07 2,296 2,300 2,277 2,288 3,068,600
2014/11/06 2,291 2,294 2,259 2,269 3,579,400
2014/11/05 2,297 2,309 2,271 2,285 4,140,800
2014/11/04 2,370 2,370 2,260 2,261 8,249,500
2014/10/31 2,141 2,186 2,114 2,176 5,523,500
2014/10/30 2,120 2,144 2,104 2,119 4,311,100
2014/10/29 2,079 2,136 2,072 2,119 8,614,100
2014/10/28 1,948 2,046 1,938 2,014 6,900,300
2014/10/27 1,963 1,978 1,958 1,965 2,566,900
2014/10/24 1,981 1,989 1,957 1,959 1,945,000
2014/10/23 1,954 1,971 1,941 1,957 1,942,300
2014/10/22 1,950 1,963 1,932 1,954 2,720,000
2014/10/21 1,957 1,961 1,908 1,921 2,910,000
2014/10/20 1,931 1,947 1,918 1,934 3,058,900
2014/10/17 1,915 1,918 1,885 1,893 3,173,900
2014/10/16 1,940 1,940 1,905 1,919 4,055,700
2014/10/15 1,993 1,993 1,950 1,975 3,410,000
2014/10/14 1,985 1,985 1,952 1,974 3,914,100
2014/10/10 2,011 2,020 1,989 2,016 3,381,200
2014/10/09 2,058 2,070 2,033 2,040 2,471,700
2014/10/08 2,047 2,065 2,046 2,056 2,902,800
2014/10/07 2,071 2,075 2,056 2,065 2,408,800
2014/10/06 2,113 2,120 2,080 2,080 2,277,900
2014/10/03 2,076 2,084 2,051 2,075 3,149,100
2014/10/02 2,118 2,122 2,085 2,090 4,055,800
2014/10/01 2,183 2,187 2,145 2,148 4,401,200
2014/09/30 2,220 2,221 2,167 2,189 3,433,500
2014/09/29 2,251 2,255 2,216 2,224 2,082,600
2014/09/26 2,211 2,240 2,202 2,234 1,840,900
2014/09/25 2,253 2,265 2,242 2,253 2,795,300
2014/09/24 2,226 2,241 2,221 2,233 2,766,200
2014/09/22 2,295 2,319 2,249 2,257 3,341,600
2014/09/19 2,224 2,278 2,215 2,270 7,446,700
2014/09/18 2,203 2,211 2,183 2,197 4,065,000
2014/09/17 2,163 2,224 2,160 2,162 4,240,600
2014/09/16 2,158 2,160 2,129 2,150 2,645,700
2014/09/12 2,159 2,166 2,144 2,152 2,565,900
2014/09/11 2,166 2,173 2,152 2,159 2,536,200
2014/09/10 2,120 2,143 2,113 2,134 2,066,200
2014/09/09 2,142 2,157 2,130 2,130 1,966,300
2014/09/08 2,137 2,140 2,116 2,124 2,476,700
2014/09/05 2,145 2,145 2,127 2,128 2,014,500
2014/09/04 2,147 2,148 2,116 2,125 3,001,500
2014/09/03 2,150 2,164 2,144 2,148 3,210,200
2014/09/02 2,115 2,144 2,098 2,131 2,399,100
2014/09/01 2,115 2,141 2,109 2,115 2,060,500
2014/08/29 2,109 2,113 2,095 2,104 2,066,800
2014/08/28 2,133 2,135 2,107 2,117 2,570,300
2014/08/27 2,130 2,156 2,130 2,147 2,414,400
2014/08/26 2,140 2,150 2,115 2,126 2,403,500
2014/08/25 2,162 2,163 2,131 2,146 2,475,300
2014/08/22 2,176 2,179 2,141 2,148 3,325,300
2014/08/21 2,167 2,182 2,164 2,175 3,076,300
2014/08/20 2,148 2,178 2,143 2,151 3,291,600
2014/08/19 2,133 2,159 2,125 2,142 3,506,800
2014/08/18 2,107 2,119 2,090 2,106 1,939,700
2014/08/15 2,092 2,119 2,092 2,108 2,352,900
2014/08/14 2,082 2,127 2,079 2,098 4,606,500
2014/08/13 2,024 2,065 2,022 2,057 2,180,200
2014/08/12 2,037 2,074 2,035 2,040 3,229,500
2014/08/11 2,032 2,036 2,014 2,027 3,343,200
2014/08/08 2,030 2,038 1,990 2,009 4,144,100
2014/08/07 2,059 2,067 2,020 2,052 3,133,500
2014/08/06 2,066 2,070 2,040 2,057 3,239,000
2014/08/05 2,125 2,129 2,078 2,087 4,467,400
2014/08/04 2,154 2,154 2,126 2,130 3,563,500
2014/08/01 2,160 2,193 2,150 2,170 3,471,000
2014/07/31 2,210 2,242 2,184 2,187 4,821,700
2014/07/30 2,186 2,207 2,136 2,180 6,005,700
2014/07/29 2,170 2,208 2,168 2,190 4,194,700
2014/07/28 2,135 2,182 2,132 2,166 3,490,400
2014/07/25 2,107 2,138 2,092 2,135 2,482,900
2014/07/24 2,119 2,132 2,096 2,104 2,518,200
2014/07/23 2,135 2,152 2,118 2,124 2,662,300
2014/07/22 2,087 2,134 2,087 2,127 4,256,400
2014/07/18 2,074 2,081 2,058 2,076 3,435,200
2014/07/17 2,115 2,132 2,106 2,110 2,732,500
2014/07/16 2,100 2,139 2,099 2,121 3,836,200
2014/07/15 2,099 2,119 2,095 2,099 2,783,400
2014/07/14 2,063 2,097 2,062 2,088 2,551,800
2014/07/11 2,067 2,074 2,052 2,072 2,542,400
2014/07/10 2,119 2,123 2,077 2,084 3,106,500
2014/07/09 2,091 2,108 2,077 2,096 2,747,100
2014/07/08 2,114 2,116 2,085 2,108 2,778,000
2014/07/07 2,137 2,141 2,120 2,128 2,072,000
2014/07/04 2,140 2,153 2,135 2,141 1,985,700
2014/07/03 2,138 2,145 2,123 2,129 1,918,000
2014/07/02 2,136 2,150 2,130 2,144 2,618,500
2014/07/01 2,097 2,138 2,085 2,122 3,668,300
2014/06/30 2,085 2,097 2,077 2,091 1,977,200
2014/06/27 2,114 2,125 2,066 2,089 3,337,900
2014/06/26 2,107 2,123 2,099 2,105 2,403,000
2014/06/25 2,100 2,109 2,089 2,097 2,261,600
2014/06/24 2,107 2,112 2,081 2,100 2,493,000
2014/06/23 2,100 2,129 2,094 2,117 4,542,000
2014/06/20 2,065 2,087 2,063 2,086 4,960,500
2014/06/19 2,025 2,082 2,024 2,058 5,383,300
2014/06/18 2,017 2,026 2,005 2,018 2,147,400
2014/06/17 2,025 2,035 2,013 2,017 2,374,600
2014/06/16 2,031 2,036 2,008 2,027 2,153,800
2014/06/13 2,025 2,047 2,018 2,043 2,885,500
2014/06/12 2,016 2,045 2,002 2,035 2,400,200
2014/06/11 2,008 2,033 1,993 2,032 3,029,100
2014/06/10 2,041 2,064 2,031 2,033 2,351,200
2014/06/09 2,061 2,070 2,034 2,036 1,984,700
2014/06/06 2,033 2,056 2,033 2,045 2,685,000
2014/06/05 2,039 2,048 2,016 2,030 3,061,200
2014/06/04 2,000 2,050 1,987 2,032 5,815,700
2014/06/03 1,993 1,999 1,968 1,970 2,681,100
2014/06/02 1,945 1,974 1,945 1,967 2,804,300
2014/05/30 1,940 1,947 1,915 1,931 2,503,100
2014/05/29 1,931 1,941 1,909 1,934 2,072,200
2014/05/28 1,946 1,960 1,931 1,936 2,259,800
2014/05/27 1,908 1,962 1,907 1,945 4,217,400
2014/05/26 1,905 1,936 1,901 1,905 3,091,800
2014/05/23 1,894 1,900 1,875 1,877 3,342,500
2014/05/22 1,854 1,898 1,854 1,891 3,239,000
2014/05/21 1,838 1,854 1,830 1,845 2,410,400
2014/05/20 1,863 1,865 1,836 1,850 2,799,100
2014/05/19 1,875 1,879 1,847 1,858 2,155,300
2014/05/16 1,876 1,879 1,853 1,876 2,522,900
2014/05/15 1,886 1,897 1,874 1,894 1,843,400
2014/05/14 1,899 1,910 1,876 1,902 1,584,400
2014/05/13 1,868 1,909 1,862 1,893 3,065,200
2014/05/12 1,861 1,873 1,842 1,849 2,171,500
2014/05/09 1,851 1,879 1,844 1,860 3,021,600
2014/05/08 1,855 1,888 1,842 1,866 3,232,000
2014/05/07 1,880 1,881 1,833 1,842 3,329,800
2014/05/02 1,905 1,916 1,880 1,895 1,739,200
2014/05/01 1,880 1,910 1,878 1,907 2,463,500
2014/04/30 1,919 1,935 1,884 1,890 2,412,200
2014/04/28 1,914 1,917 1,884 1,907 1,931,800
2014/04/25 1,917 1,927 1,875 1,913 2,894,500
2014/04/24 1,916 1,951 1,888 1,917 4,402,900
2014/04/23 1,904 1,911 1,878 1,911 2,875,800
2014/04/22 1,952 1,954 1,902 1,905 3,484,700
2014/04/21 1,965 1,987 1,946 1,953 1,773,700
2014/04/18 1,965 1,980 1,951 1,962 1,676,900
2014/04/17 1,966 1,979 1,935 1,965 3,131,600
2014/04/16 1,916 1,972 1,915 1,965 3,434,700
2014/04/15 1,888 1,932 1,888 1,911 3,153,600
2014/04/14 1,866 1,893 1,856 1,876 2,135,500
2014/04/11 1,882 1,900 1,869 1,884 3,465,200
2014/04/10 1,916 1,962 1,912 1,917 3,855,600
2014/04/09 1,900 1,906 1,874 1,889 3,246,300
2014/04/08 1,943 1,954 1,926 1,931 2,897,200
2014/04/07 1,959 1,964 1,935 1,954 2,475,800
2014/04/04 1,969 1,993 1,960 1,979 2,139,700
2014/04/03 1,983 1,997 1,960 1,972 2,763,900
2014/04/02 1,966 1,998 1,957 1,976 4,204,800
2014/04/01 1,940 1,968 1,912 1,952 4,117,800
2014/03/31 1,926 1,956 1,917 1,943 4,215,800
2014/03/28 1,876 1,908 1,851 1,902 3,127,800
2014/03/27 1,826 1,884 1,806 1,879 4,560,200
2014/03/26 1,851 1,866 1,827 1,851 3,758,500
2014/03/25 1,842 1,850 1,785 1,845 6,654,100
2014/03/24 1,864 1,907 1,820 1,847 5,420,400
2014/03/20 1,903 1,907 1,851 1,863 4,289,800
2014/03/19 1,910 1,924 1,878 1,899 3,303,600
2014/03/18 1,921 1,927 1,889 1,902 2,698,300
2014/03/17 1,910 1,910 1,870 1,892 3,239,400
2014/03/14 1,928 1,933 1,896 1,911 4,876,200
2014/03/13 1,953 1,962 1,933 1,947 3,031,000
2014/03/12 1,986 1,990 1,937 1,952 5,300,100
2014/03/11 2,030 2,037 1,990 2,007 4,695,500
2014/03/10 2,062 2,069 2,019 2,028 3,955,900
2014/03/07 2,115 2,126 2,051 2,075 4,272,200
2014/03/06 2,069 2,116 2,058 2,102 4,324,200
2014/03/05 2,075 2,078 2,052 2,056 2,268,200
2014/03/04 2,032 2,072 2,023 2,062 2,259,300
2014/03/03 2,049 2,060 2,005 2,054 3,338,400
2014/02/28 2,084 2,088 2,056 2,070 2,511,600
2014/02/27 2,110 2,120 2,072 2,089 3,500,400
2014/02/26 2,118 2,142 2,104 2,118 2,746,300
2014/02/25 2,122 2,133 2,115 2,126 2,987,500
2014/02/24 2,114 2,142 2,072 2,094 3,461,200
2014/02/21 2,075 2,117 2,074 2,105 2,899,700
2014/02/20 2,070 2,106 2,048 2,059 4,344,300
2014/02/19 2,121 2,124 2,081 2,093 3,329,600
2014/02/18 2,081 2,154 2,081 2,140 5,552,000
2014/02/17 2,027 2,059 1,997 2,050 3,343,300
2014/02/14 2,080 2,088 2,012 2,027 3,905,500
2014/02/13 2,113 2,125 2,073 2,080 3,019,800
2014/02/12 2,131 2,133 2,099 2,108 3,387,100
2014/02/10 2,134 2,137 2,086 2,103 2,879,500
2014/02/07 2,046 2,097 2,045 2,080 3,447,600
2014/02/06 2,028 2,043 2,002 2,012 3,340,300
2014/02/05 2,014 2,035 1,977 2,027 6,826,100
2014/02/04 1,991 2,015 1,966 1,969 6,275,000
2014/02/03 2,132 2,136 2,062 2,066 5,403,300
2014/01/31 2,252 2,279 2,150 2,160 7,200,800
2014/01/30 2,242 2,246 2,197 2,235 3,871,400
2014/01/29 2,250 2,288 2,243 2,264 2,575,000
2014/01/28 2,258 2,265 2,230 2,232 2,851,500
2014/01/27 2,255 2,259 2,231 2,243 3,812,800
2014/01/24 2,332 2,344 2,296 2,310 4,031,400
2014/01/23 2,420 2,420 2,354 2,357 4,740,200
2014/01/22 2,396 2,433 2,396 2,420 4,409,700
2014/01/21 2,391 2,428 2,387 2,388 3,565,200
2014/01/20 2,343 2,399 2,336 2,378 5,630,400
2014/01/17 2,322 2,344 2,307 2,333 4,676,000
2014/01/16 2,322 2,335 2,306 2,320 4,863,600
2014/01/15 2,312 2,324 2,285 2,311 4,486,600
2014/01/14 2,320 2,320 2,281 2,295 5,077,300
2014/01/10 2,354 2,392 2,347 2,359 4,303,500
2014/01/09 2,416 2,416 2,359 2,374 5,950,000
2014/01/08 2,443 2,448 2,411 2,433 3,967,200
2014/01/07 2,460 2,482 2,422 2,434 3,615,500
2014/01/06 2,500 2,504 2,441 2,470 4,519,900

このページの先頭へ