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 |
---|---|---|---|---|---|
2015/12/30 | 1,950 | 1,970 | 1,914 | 1,920 | 2,944,100 |
2015/12/29 | 1,940 | 1,949 | 1,883 | 1,940 | 4,130,700 |
2015/12/28 | 1,915 | 1,971 | 1,896 | 1,961 | 4,292,900 |
2015/12/25 | 1,969 | 1,983 | 1,912 | 1,934 | 3,282,200 |
2015/12/24 | 1,990 | 2,027 | 1,969 | 1,986 | 6,498,200 |
2015/12/22 | 1,900 | 1,959 | 1,876 | 1,945 | 5,213,700 |
2015/12/21 | 1,850 | 1,910 | 1,838 | 1,897 | 5,982,000 |
2015/12/18 | 1,850 | 1,958 | 1,828 | 1,858 | 12,428,500 |
2015/12/17 | 1,860 | 1,862 | 1,810 | 1,815 | 5,573,700 |
2015/12/16 | 1,800 | 1,834 | 1,794 | 1,816 | 3,962,100 |
2015/12/15 | 1,796 | 1,802 | 1,756 | 1,758 | 3,708,400 |
2015/12/14 | 1,805 | 1,811 | 1,764 | 1,800 | 5,216,300 |
2015/12/11 | 1,837 | 1,880 | 1,837 | 1,865 | 4,853,800 |
2015/12/10 | 1,855 | 1,877 | 1,848 | 1,848 | 4,416,000 |
2015/12/09 | 1,892 | 1,904 | 1,860 | 1,875 | 5,797,900 |
2015/12/08 | 2,010 | 2,016 | 1,929 | 1,932 | 4,463,400 |
2015/12/07 | 2,030 | 2,045 | 2,010 | 2,013 | 2,405,500 |
2015/12/04 | 1,994 | 2,031 | 1,988 | 2,009 | 3,677,200 |
2015/12/03 | 2,013 | 2,067 | 2,003 | 2,052 | 3,581,100 |
2015/12/02 | 2,045 | 2,085 | 2,013 | 2,038 | 4,249,600 |
2015/12/01 | 1,948 | 2,015 | 1,946 | 2,015 | 4,610,000 |
2015/11/30 | 1,961 | 1,967 | 1,906 | 1,942 | 4,234,900 |
2015/11/27 | 1,979 | 2,009 | 1,965 | 1,967 | 3,181,100 |
2015/11/26 | 1,961 | 1,980 | 1,948 | 1,973 | 2,662,200 |
2015/11/25 | 1,942 | 1,994 | 1,942 | 1,971 | 2,828,000 |
2015/11/24 | 1,964 | 2,044 | 1,932 | 1,967 | 4,218,500 |
2015/11/20 | 1,964 | 1,980 | 1,931 | 1,972 | 3,870,600 |
2015/11/19 | 1,937 | 2,000 | 1,936 | 1,969 | 5,636,400 |
2015/11/18 | 1,923 | 1,932 | 1,876 | 1,912 | 4,692,500 |
2015/11/17 | 1,840 | 1,933 | 1,839 | 1,923 | 8,458,900 |
2015/11/16 | 1,785 | 1,820 | 1,781 | 1,801 | 3,109,200 |
2015/11/13 | 1,823 | 1,826 | 1,791 | 1,819 | 4,147,200 |
2015/11/12 | 1,838 | 1,868 | 1,829 | 1,853 | 4,322,500 |
2015/11/11 | 1,891 | 1,900 | 1,847 | 1,851 | 4,343,300 |
2015/11/10 | 1,894 | 1,914 | 1,878 | 1,907 | 2,931,800 |
2015/11/09 | 1,889 | 1,931 | 1,870 | 1,921 | 3,645,100 |
2015/11/06 | 1,891 | 1,905 | 1,862 | 1,875 | 2,587,900 |
2015/11/05 | 1,821 | 1,884 | 1,810 | 1,876 | 3,300,900 |
2015/11/04 | 1,839 | 1,865 | 1,832 | 1,836 | 4,637,200 |
2015/11/02 | 1,870 | 1,881 | 1,805 | 1,809 | 5,867,300 |
2015/10/30 | 1,800 | 1,945 | 1,800 | 1,916 | 8,085,800 |
2015/10/29 | 1,893 | 1,907 | 1,841 | 1,872 | 7,426,000 |
2015/10/28 | 1,901 | 1,922 | 1,870 | 1,884 | 4,322,600 |
2015/10/27 | 1,985 | 2,004 | 1,906 | 1,914 | 5,432,100 |
2015/10/26 | 2,002 | 2,016 | 1,975 | 1,998 | 2,914,700 |
2015/10/23 | 2,010 | 2,019 | 1,967 | 1,984 | 5,013,500 |
2015/10/22 | 1,880 | 1,975 | 1,873 | 1,958 | 7,312,700 |
2015/10/21 | 1,780 | 1,910 | 1,761 | 1,902 | 6,914,600 |
2015/10/20 | 1,804 | 1,813 | 1,765 | 1,802 | 2,958,400 |
2015/10/19 | 1,833 | 1,839 | 1,774 | 1,784 | 3,740,600 |
2015/10/16 | 1,841 | 1,857 | 1,787 | 1,842 | 4,418,900 |
2015/10/15 | 1,786 | 1,861 | 1,780 | 1,831 | 3,714,000 |
2015/10/14 | 1,851 | 1,875 | 1,792 | 1,808 | 5,768,500 |
2015/10/13 | 1,890 | 1,934 | 1,836 | 1,907 | 4,563,000 |
2015/10/09 | 1,853 | 1,922 | 1,853 | 1,922 | 6,746,600 |
2015/10/08 | 1,784 | 1,855 | 1,782 | 1,818 | 5,354,800 |
2015/10/07 | 1,715 | 1,810 | 1,691 | 1,800 | 5,936,100 |
2015/10/06 | 1,702 | 1,749 | 1,693 | 1,715 | 5,122,700 |
2015/10/05 | 1,629 | 1,716 | 1,620 | 1,667 | 5,153,200 |
2015/10/02 | 1,594 | 1,616 | 1,557 | 1,605 | 4,063,000 |
2015/10/01 | 1,592 | 1,634 | 1,584 | 1,626 | 5,409,300 |
2015/09/30 | 1,551 | 1,588 | 1,534 | 1,563 | 6,417,700 |
2015/09/29 | 1,601 | 1,604 | 1,539 | 1,539 | 7,075,800 |
2015/09/28 | 1,693 | 1,698 | 1,639 | 1,656 | 3,897,600 |
2015/09/25 | 1,679 | 1,731 | 1,655 | 1,731 | 5,041,800 |
2015/09/24 | 1,745 | 1,745 | 1,672 | 1,675 | 6,799,900 |
2015/09/18 | 1,843 | 1,850 | 1,777 | 1,781 | 6,392,300 |
2015/09/17 | 1,868 | 1,906 | 1,851 | 1,883 | 3,652,500 |
2015/09/16 | 1,815 | 1,843 | 1,795 | 1,832 | 2,992,000 |
2015/09/15 | 1,810 | 1,843 | 1,782 | 1,784 | 3,234,500 |
2015/09/14 | 1,845 | 1,852 | 1,791 | 1,797 | 2,601,800 |
2015/09/11 | 1,867 | 1,867 | 1,827 | 1,840 | 3,867,900 |
2015/09/10 | 1,841 | 1,874 | 1,813 | 1,868 | 4,674,200 |
2015/09/09 | 1,848 | 1,881 | 1,803 | 1,881 | 6,256,500 |
2015/09/08 | 1,766 | 1,838 | 1,761 | 1,790 | 5,795,400 |
2015/09/07 | 1,728 | 1,776 | 1,702 | 1,756 | 4,166,700 |
2015/09/04 | 1,800 | 1,840 | 1,732 | 1,745 | 4,874,500 |
2015/09/03 | 1,768 | 1,835 | 1,768 | 1,782 | 4,232,800 |
2015/09/02 | 1,754 | 1,790 | 1,725 | 1,738 | 6,896,400 |
2015/09/01 | 1,859 | 1,870 | 1,786 | 1,786 | 6,212,100 |
2015/08/31 | 1,907 | 1,933 | 1,871 | 1,883 | 5,093,800 |
2015/08/28 | 1,896 | 1,972 | 1,895 | 1,947 | 7,594,800 |
2015/08/27 | 1,891 | 1,892 | 1,812 | 1,813 | 5,195,300 |
2015/08/26 | 1,802 | 1,866 | 1,775 | 1,859 | 7,593,300 |
2015/08/25 | 1,825 | 1,880 | 1,734 | 1,771 | 8,853,900 |
2015/08/24 | 1,960 | 1,966 | 1,864 | 1,866 | 7,493,200 |
2015/08/21 | 1,990 | 2,057 | 1,989 | 2,010 | 5,253,000 |
2015/08/20 | 2,120 | 2,126 | 2,046 | 2,047 | 6,210,000 |
2015/08/19 | 2,148 | 2,180 | 2,135 | 2,138 | 3,318,800 |
2015/08/18 | 2,144 | 2,185 | 2,144 | 2,168 | 2,514,600 |
2015/08/17 | 2,152 | 2,165 | 2,132 | 2,144 | 3,081,900 |
2015/08/14 | 2,194 | 2,199 | 2,126 | 2,137 | 5,311,600 |
2015/08/13 | 2,206 | 2,230 | 2,186 | 2,208 | 5,129,500 |
2015/08/12 | 2,299 | 2,300 | 2,188 | 2,196 | 9,105,800 |
2015/08/11 | 2,355 | 2,424 | 2,347 | 2,363 | 5,824,400 |
2015/08/10 | 2,334 | 2,343 | 2,271 | 2,293 | 4,101,700 |
2015/08/07 | 2,333 | 2,390 | 2,321 | 2,375 | 2,814,000 |
2015/08/06 | 2,340 | 2,359 | 2,305 | 2,334 | 2,238,500 |
2015/08/05 | 2,240 | 2,313 | 2,225 | 2,296 | 3,793,100 |
2015/08/04 | 2,260 | 2,300 | 2,247 | 2,258 | 3,112,900 |
2015/08/03 | 2,332 | 2,340 | 2,267 | 2,274 | 3,917,400 |
2015/07/31 | 2,371 | 2,386 | 2,312 | 2,326 | 5,198,000 |
2015/07/30 | 2,314 | 2,447 | 2,313 | 2,419 | 5,582,400 |
2015/07/29 | 2,340 | 2,358 | 2,311 | 2,316 | 2,356,700 |
2015/07/28 | 2,326 | 2,343 | 2,303 | 2,317 | 2,086,500 |
2015/07/27 | 2,330 | 2,366 | 2,322 | 2,358 | 2,434,400 |
2015/07/24 | 2,380 | 2,385 | 2,339 | 2,349 | 3,121,000 |
2015/07/23 | 2,433 | 2,449 | 2,363 | 2,397 | 2,793,100 |
2015/07/22 | 2,380 | 2,427 | 2,379 | 2,415 | 2,738,300 |
2015/07/21 | 2,455 | 2,459 | 2,377 | 2,398 | 3,879,900 |
2015/07/17 | 2,463 | 2,467 | 2,442 | 2,461 | 1,685,100 |
2015/07/16 | 2,490 | 2,490 | 2,438 | 2,464 | 2,965,500 |
2015/07/15 | 2,541 | 2,550 | 2,478 | 2,499 | 2,989,900 |
2015/07/14 | 2,478 | 2,534 | 2,470 | 2,517 | 3,283,500 |
2015/07/13 | 2,442 | 2,466 | 2,426 | 2,431 | 2,320,300 |
2015/07/10 | 2,447 | 2,469 | 2,402 | 2,429 | 3,795,200 |
2015/07/09 | 2,352 | 2,418 | 2,341 | 2,418 | 4,954,900 |
2015/07/08 | 2,550 | 2,560 | 2,420 | 2,420 | 5,115,500 |
2015/07/07 | 2,591 | 2,594 | 2,561 | 2,565 | 2,616,600 |
2015/07/06 | 2,603 | 2,605 | 2,559 | 2,563 | 3,327,000 |
2015/07/03 | 2,661 | 2,663 | 2,624 | 2,644 | 3,196,300 |
2015/07/02 | 2,710 | 2,717 | 2,675 | 2,676 | 3,469,000 |
2015/07/01 | 2,730 | 2,741 | 2,710 | 2,719 | 1,977,300 |
2015/06/30 | 2,772 | 2,772 | 2,708 | 2,717 | 3,984,700 |
2015/06/29 | 2,785 | 2,819 | 2,760 | 2,799 | 2,177,500 |
2015/06/26 | 2,929 | 2,929 | 2,842 | 2,852 | 2,903,400 |
2015/06/25 | 2,947 | 2,965 | 2,928 | 2,952 | 1,321,400 |
2015/06/24 | 2,924 | 2,987 | 2,918 | 2,955 | 2,730,400 |
2015/06/23 | 2,888 | 2,913 | 2,866 | 2,910 | 1,708,200 |
2015/06/22 | 2,828 | 2,867 | 2,824 | 2,854 | 1,582,900 |
2015/06/19 | 2,821 | 2,850 | 2,808 | 2,849 | 2,515,500 |
2015/06/18 | 2,828 | 2,833 | 2,797 | 2,797 | 1,798,900 |
2015/06/17 | 2,904 | 2,905 | 2,839 | 2,848 | 1,952,400 |
2015/06/16 | 2,940 | 2,981 | 2,884 | 2,904 | 2,224,000 |
2015/06/15 | 2,863 | 2,940 | 2,845 | 2,930 | 2,676,200 |
2015/06/12 | 2,944 | 2,945 | 2,887 | 2,913 | 2,684,200 |
2015/06/11 | 2,920 | 2,956 | 2,890 | 2,905 | 3,893,700 |
2015/06/10 | 2,909 | 2,965 | 2,885 | 2,890 | 3,068,200 |
2015/06/09 | 2,932 | 2,962 | 2,905 | 2,909 | 3,548,000 |
2015/06/08 | 3,030 | 3,044 | 2,969 | 2,974 | 1,982,400 |
2015/06/05 | 3,012 | 3,022 | 2,982 | 3,016 | 2,032,200 |
2015/06/04 | 3,079 | 3,081 | 3,009 | 3,045 | 2,764,300 |
2015/06/03 | 2,991 | 3,074 | 2,979 | 3,049 | 2,786,200 |
2015/06/02 | 3,014 | 3,030 | 2,978 | 2,996 | 1,926,900 |
2015/06/01 | 2,955 | 3,026 | 2,954 | 3,015 | 2,136,300 |
2015/05/29 | 2,974 | 3,045 | 2,966 | 3,037 | 3,933,100 |
2015/05/28 | 2,984 | 3,021 | 2,961 | 2,976 | 2,679,900 |
2015/05/27 | 3,016 | 3,039 | 2,975 | 2,983 | 3,574,700 |
2015/05/26 | 2,894 | 3,020 | 2,894 | 3,016 | 5,484,300 |
2015/05/25 | 2,854 | 2,894 | 2,835 | 2,885 | 1,955,900 |
2015/05/22 | 2,820 | 2,864 | 2,819 | 2,859 | 2,198,200 |
2015/05/21 | 2,796 | 2,836 | 2,788 | 2,819 | 2,525,700 |
2015/05/20 | 2,832 | 2,837 | 2,804 | 2,809 | 2,314,800 |
2015/05/19 | 2,820 | 2,838 | 2,812 | 2,821 | 1,878,500 |
2015/05/18 | 2,780 | 2,830 | 2,780 | 2,830 | 1,854,500 |
2015/05/15 | 2,790 | 2,805 | 2,756 | 2,779 | 1,364,600 |
2015/05/14 | 2,782 | 2,794 | 2,769 | 2,790 | 1,405,800 |
2015/05/13 | 2,779 | 2,808 | 2,756 | 2,807 | 2,389,900 |
2015/05/12 | 2,733 | 2,774 | 2,718 | 2,773 | 1,991,700 |
2015/05/11 | 2,767 | 2,776 | 2,725 | 2,727 | 2,090,400 |
2015/05/08 | 2,694 | 2,737 | 2,657 | 2,728 | 2,126,400 |
2015/05/07 | 2,701 | 2,716 | 2,676 | 2,680 | 2,161,600 |
2015/05/01 | 2,680 | 2,698 | 2,666 | 2,691 | 1,653,400 |
2015/04/30 | 2,730 | 2,730 | 2,688 | 2,710 | 2,644,900 |
2015/04/28 | 2,702 | 2,754 | 2,701 | 2,744 | 2,739,900 |
2015/04/27 | 2,727 | 2,748 | 2,693 | 2,704 | 2,986,300 |
2015/04/24 | 2,764 | 2,809 | 2,738 | 2,740 | 4,421,300 |
2015/04/23 | 2,781 | 2,830 | 2,675 | 2,733 | 6,952,600 |
2015/04/22 | 2,865 | 2,865 | 2,731 | 2,781 | 5,948,900 |
2015/04/21 | 2,840 | 2,864 | 2,825 | 2,864 | 2,406,700 |
2015/04/20 | 2,813 | 2,838 | 2,788 | 2,829 | 1,748,100 |
2015/04/17 | 2,813 | 2,849 | 2,781 | 2,842 | 2,530,000 |
2015/04/16 | 2,759 | 2,819 | 2,752 | 2,815 | 2,615,000 |
2015/04/15 | 2,773 | 2,773 | 2,735 | 2,748 | 1,588,300 |
2015/04/14 | 2,700 | 2,758 | 2,686 | 2,758 | 1,810,400 |
2015/04/13 | 2,685 | 2,714 | 2,671 | 2,708 | 1,169,100 |
2015/04/10 | 2,740 | 2,744 | 2,691 | 2,701 | 1,987,600 |
2015/04/09 | 2,725 | 2,742 | 2,709 | 2,741 | 2,147,000 |
2015/04/08 | 2,752 | 2,754 | 2,702 | 2,720 | 2,686,100 |
2015/04/07 | 2,644 | 2,739 | 2,644 | 2,727 | 2,858,000 |
2015/04/06 | 2,632 | 2,651 | 2,611 | 2,638 | 1,522,400 |
2015/04/03 | 2,651 | 2,668 | 2,632 | 2,663 | 1,412,100 |
2015/04/02 | 2,655 | 2,689 | 2,632 | 2,663 | 2,612,600 |
2015/04/01 | 2,644 | 2,677 | 2,632 | 2,638 | 2,397,100 |
2015/03/31 | 2,714 | 2,722 | 2,649 | 2,654 | 2,543,400 |
2015/03/30 | 2,634 | 2,686 | 2,631 | 2,679 | 2,032,100 |
2015/03/27 | 2,682 | 2,713 | 2,620 | 2,659 | 3,866,200 |
2015/03/26 | 2,759 | 2,768 | 2,722 | 2,750 | 2,277,100 |
2015/03/25 | 2,782 | 2,790 | 2,748 | 2,783 | 2,932,600 |
2015/03/24 | 2,732 | 2,777 | 2,721 | 2,745 | 3,007,000 |
2015/03/23 | 2,760 | 2,764 | 2,721 | 2,742 | 2,410,400 |
2015/03/20 | 2,776 | 2,784 | 2,735 | 2,761 | 2,328,000 |
2015/03/19 | 2,728 | 2,769 | 2,687 | 2,755 | 4,842,100 |
2015/03/18 | 2,791 | 2,815 | 2,722 | 2,741 | 5,662,700 |
2015/03/17 | 2,873 | 2,874 | 2,769 | 2,776 | 4,896,400 |
2015/03/16 | 2,875 | 2,879 | 2,846 | 2,857 | 1,981,100 |
2015/03/13 | 2,916 | 2,921 | 2,881 | 2,887 | 3,554,200 |
2015/03/12 | 2,837 | 2,868 | 2,813 | 2,855 | 2,912,800 |
2015/03/11 | 2,786 | 2,823 | 2,761 | 2,803 | 2,330,300 |
2015/03/10 | 2,824 | 2,832 | 2,767 | 2,786 | 2,554,300 |
2015/03/09 | 2,814 | 2,815 | 2,785 | 2,791 | 2,515,400 |
2015/03/06 | 2,873 | 2,878 | 2,815 | 2,834 | 3,974,000 |
2015/03/05 | 2,856 | 2,895 | 2,829 | 2,862 | 3,325,700 |
2015/03/04 | 2,846 | 2,871 | 2,789 | 2,861 | 3,808,000 |
2015/03/03 | 2,927 | 2,936 | 2,826 | 2,863 | 5,472,400 |
2015/03/02 | 3,005 | 3,025 | 2,959 | 2,969 | 2,356,200 |
2015/02/27 | 3,021 | 3,028 | 2,959 | 2,988 | 3,298,200 |
2015/02/26 | 2,947 | 3,039 | 2,942 | 3,038 | 4,071,700 |
2015/02/25 | 2,987 | 2,997 | 2,930 | 2,934 | 2,090,200 |
2015/02/24 | 2,924 | 2,993 | 2,915 | 2,984 | 3,735,500 |
2015/02/23 | 2,882 | 2,954 | 2,882 | 2,930 | 4,311,300 |
2015/02/20 | 2,886 | 2,890 | 2,820 | 2,833 | 3,180,700 |
2015/02/19 | 2,867 | 2,915 | 2,857 | 2,901 | 3,214,100 |
2015/02/18 | 2,849 | 2,896 | 2,811 | 2,886 | 4,896,600 |
2015/02/17 | 2,730 | 2,873 | 2,711 | 2,853 | 4,374,100 |
2015/02/16 | 2,739 | 2,763 | 2,730 | 2,744 | 2,148,800 |
2015/02/13 | 2,713 | 2,725 | 2,682 | 2,711 | 2,881,000 |
2015/02/12 | 2,692 | 2,710 | 2,673 | 2,699 | 3,794,900 |
2015/02/10 | 2,666 | 2,690 | 2,609 | 2,637 | 3,085,400 |
2015/02/09 | 2,720 | 2,735 | 2,666 | 2,683 | 2,897,000 |
2015/02/06 | 2,617 | 2,667 | 2,608 | 2,662 | 3,696,700 |
2015/02/05 | 2,639 | 2,713 | 2,550 | 2,576 | 4,110,000 |
2015/02/04 | 2,560 | 2,603 | 2,551 | 2,592 | 4,101,400 |
2015/02/03 | 2,555 | 2,575 | 2,465 | 2,479 | 4,184,100 |
2015/02/02 | 2,512 | 2,563 | 2,477 | 2,545 | 3,879,500 |
2015/01/30 | 2,596 | 2,700 | 2,570 | 2,612 | 4,903,000 |
2015/01/29 | 2,600 | 2,660 | 2,572 | 2,585 | 3,101,000 |
2015/01/28 | 2,600 | 2,642 | 2,590 | 2,624 | 2,630,100 |
2015/01/27 | 2,560 | 2,641 | 2,552 | 2,640 | 4,865,100 |
2015/01/26 | 2,480 | 2,502 | 2,453 | 2,498 | 2,874,300 |
2015/01/23 | 2,478 | 2,527 | 2,471 | 2,516 | 3,802,800 |
2015/01/22 | 2,456 | 2,475 | 2,434 | 2,439 | 2,873,200 |
2015/01/21 | 2,476 | 2,480 | 2,421 | 2,443 | 3,968,900 |
2015/01/20 | 2,435 | 2,479 | 2,422 | 2,462 | 3,797,200 |
2015/01/19 | 2,422 | 2,430 | 2,395 | 2,418 | 3,164,700 |
2015/01/16 | 2,360 | 2,395 | 2,350 | 2,394 | 3,852,300 |
2015/01/15 | 2,435 | 2,447 | 2,382 | 2,410 | 4,925,200 |
2015/01/14 | 2,546 | 2,552 | 2,428 | 2,437 | 4,630,600 |
2015/01/13 | 2,570 | 2,597 | 2,524 | 2,574 | 3,122,200 |
2015/01/09 | 2,570 | 2,596 | 2,558 | 2,575 | 1,925,600 |
2015/01/08 | 2,628 | 2,639 | 2,557 | 2,565 | 2,733,800 |
2015/01/07 | 2,527 | 2,586 | 2,515 | 2,564 | 2,966,300 |
2015/01/06 | 2,624 | 2,635 | 2,558 | 2,563 | 3,612,300 |
2015/01/05 | 2,671 | 2,714 | 2,635 | 2,687 | 2,307,000 |