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
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

このページの先頭へ