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
2017/12/29 2,715 2,733 2,701 2,706 1,584,800
2017/12/28 2,711 2,732 2,698 2,705 1,482,400
2017/12/27 2,711 2,740 2,710 2,717 1,158,500
2017/12/26 2,714 2,724 2,704 2,712 1,092,100
2017/12/25 2,729 2,732 2,694 2,705 1,509,600
2017/12/22 2,734 2,744 2,716 2,729 2,219,800
2017/12/21 2,732 2,736 2,705 2,717 1,674,500
2017/12/20 2,696 2,719 2,684 2,708 1,802,000
2017/12/19 2,699 2,708 2,677 2,683 2,266,600
2017/12/18 2,694 2,699 2,664 2,676 3,173,300
2017/12/15 2,717 2,723 2,682 2,684 2,928,300
2017/12/14 2,735 2,753 2,718 2,734 1,836,300
2017/12/13 2,753 2,755 2,719 2,726 2,109,100
2017/12/12 2,755 2,774 2,737 2,751 2,222,200
2017/12/11 2,740 2,754 2,728 2,749 2,420,000
2017/12/08 2,687 2,744 2,687 2,732 3,855,500
2017/12/07 2,706 2,724 2,682 2,717 3,488,200
2017/12/06 2,701 2,726 2,664 2,673 5,122,800
2017/12/05 2,700 2,752 2,700 2,742 4,362,800
2017/12/04 2,700 2,704 2,657 2,694 3,751,100
2017/12/01 2,684 2,706 2,663 2,686 5,288,100
2017/11/30 2,645 2,665 2,621 2,642 7,271,700
2017/11/29 2,511 2,604 2,511 2,595 6,622,800
2017/11/28 2,462 2,480 2,437 2,451 2,597,100
2017/11/27 2,495 2,510 2,448 2,463 3,015,400
2017/11/24 2,469 2,469 2,415 2,448 3,008,900
2017/11/22 2,490 2,502 2,472 2,487 3,043,100
2017/11/21 2,442 2,457 2,432 2,446 2,481,400
2017/11/20 2,416 2,447 2,413 2,413 2,423,800
2017/11/17 2,454 2,464 2,400 2,406 3,597,400
2017/11/16 2,400 2,412 2,377 2,404 4,178,600
2017/11/15 2,515 2,517 2,405 2,406 6,112,100
2017/11/14 2,531 2,543 2,512 2,535 2,118,600
2017/11/13 2,578 2,585 2,514 2,525 2,245,200
2017/11/10 2,508 2,559 2,508 2,555 3,897,000
2017/11/09 2,586 2,625 2,514 2,554 4,632,000
2017/11/08 2,573 2,587 2,557 2,574 3,243,900
2017/11/07 2,544 2,609 2,537 2,594 5,147,300
2017/11/06 2,542 2,556 2,514 2,529 3,685,900
2017/11/02 2,490 2,549 2,442 2,544 5,879,200
2017/11/01 2,420 2,468 2,418 2,461 3,909,900
2017/10/31 2,445 2,445 2,414 2,420 4,134,500
2017/10/30 2,458 2,470 2,436 2,465 4,772,700
2017/10/27 2,475 2,479 2,442 2,464 3,745,500
2017/10/26 2,455 2,462 2,429 2,450 3,764,900
2017/10/25 2,441 2,459 2,424 2,444 4,702,300
2017/10/24 2,356 2,405 2,347 2,391 3,325,900
2017/10/23 2,327 2,369 2,316 2,358 2,967,200
2017/10/20 2,326 2,335 2,306 2,313 2,789,200
2017/10/19 2,340 2,344 2,313 2,335 2,728,000
2017/10/18 2,315 2,322 2,286 2,321 2,719,300
2017/10/17 2,315 2,353 2,312 2,334 4,572,900
2017/10/16 2,259 2,315 2,248 2,295 4,824,100
2017/10/13 2,216 2,236 2,194 2,226 3,510,800
2017/10/12 2,214 2,227 2,190 2,200 3,271,700
2017/10/11 2,253 2,255 2,194 2,204 4,359,900
2017/10/10 2,240 2,266 2,227 2,265 3,015,200
2017/10/06 2,227 2,260 2,218 2,254 2,815,400
2017/10/05 2,250 2,250 2,207 2,227 3,654,400
2017/10/04 2,234 2,266 2,233 2,252 3,084,500
2017/10/03 2,202 2,234 2,201 2,225 2,729,000
2017/10/02 2,202 2,222 2,188 2,211 2,814,800
2017/09/29 2,172 2,198 2,161 2,198 2,802,300
2017/09/28 2,179 2,185 2,154 2,173 3,089,800
2017/09/27 2,133 2,174 2,130 2,148 2,910,800
2017/09/26 2,134 2,163 2,130 2,150 3,489,900
2017/09/25 2,150 2,159 2,128 2,134 2,898,200
2017/09/22 2,186 2,186 2,116 2,129 6,806,200
2017/09/21 2,285 2,290 2,223 2,233 3,243,300
2017/09/20 2,254 2,275 2,238 2,273 3,376,800
2017/09/19 2,262 2,266 2,216 2,236 4,045,000
2017/09/15 2,230 2,255 2,225 2,234 3,414,900
2017/09/14 2,300 2,331 2,238 2,244 5,349,500
2017/09/13 2,258 2,263 2,242 2,258 2,614,700
2017/09/12 2,228 2,231 2,197 2,227 4,367,100
2017/09/11 2,239 2,258 2,225 2,244 1,872,600
2017/09/08 2,241 2,254 2,210 2,227 3,189,600
2017/09/07 2,242 2,270 2,232 2,257 3,897,900
2017/09/06 2,188 2,235 2,169 2,227 4,045,400
2017/09/05 2,178 2,183 2,163 2,171 2,348,700
2017/09/04 2,185 2,189 2,163 2,174 2,196,700
2017/09/01 2,194 2,206 2,162 2,191 4,238,300
2017/08/31 2,143 2,191 2,121 2,172 4,876,900
2017/08/30 2,092 2,110 2,089 2,100 2,412,200
2017/08/29 2,066 2,103 2,061 2,081 2,941,800
2017/08/28 2,089 2,112 2,069 2,082 3,764,200
2017/08/25 2,080 2,104 2,069 2,091 5,053,100
2017/08/24 2,069 2,091 2,048 2,059 8,089,000
2017/08/23 2,240 2,245 2,146 2,153 4,350,000
2017/08/22 2,188 2,232 2,174 2,231 2,926,200
2017/08/21 2,199 2,207 2,177 2,188 2,400,100
2017/08/18 2,171 2,188 2,161 2,188 2,800,000
2017/08/17 2,185 2,206 2,167 2,187 2,329,900
2017/08/16 2,188 2,204 2,176 2,188 2,338,400
2017/08/15 2,198 2,200 2,165 2,172 4,706,200
2017/08/14 2,217 2,225 2,181 2,181 6,611,200
2017/08/10 2,310 2,330 2,281 2,287 4,090,300
2017/08/09 2,288 2,319 2,284 2,317 4,736,500
2017/08/08 2,272 2,304 2,272 2,297 4,180,700
2017/08/07 2,292 2,295 2,253 2,268 4,042,600
2017/08/04 2,250 2,288 2,238 2,282 3,837,200
2017/08/03 2,246 2,260 2,214 2,260 4,610,800
2017/08/02 2,200 2,270 2,186 2,248 9,522,400
2017/08/01 2,144 2,159 2,107 2,122 3,422,000
2017/07/31 2,085 2,142 2,084 2,133 3,514,700
2017/07/28 2,087 2,108 2,080 2,105 3,052,000
2017/07/27 2,098 2,112 2,085 2,098 2,077,000
2017/07/26 2,102 2,111 2,092 2,102 3,142,100
2017/07/25 2,083 2,097 2,068 2,071 2,417,900
2017/07/24 2,089 2,096 2,075 2,083 2,738,500
2017/07/21 2,108 2,109 2,088 2,099 2,715,000
2017/07/20 2,091 2,126 2,089 2,123 3,804,000
2017/07/19 2,072 2,104 2,063 2,085 3,552,300
2017/07/18 2,038 2,069 2,034 2,066 2,344,700
2017/07/14 2,059 2,072 2,050 2,051 3,044,200
2017/07/13 2,039 2,056 2,008 2,052 3,456,700
2017/07/12 2,045 2,048 2,023 2,038 1,843,500
2017/07/11 2,042 2,054 2,035 2,039 2,069,100
2017/07/10 2,038 2,046 2,020 2,034 2,989,600
2017/07/07 2,001 2,047 1,997 2,020 4,080,300
2017/07/06 1,998 2,027 1,985 2,015 3,258,900
2017/07/05 2,000 2,018 1,979 2,018 4,228,700
2017/07/04 2,003 2,024 1,977 1,992 4,886,900
2017/07/03 1,951 1,987 1,944 1,986 5,039,000
2017/06/30 1,925 1,957 1,913 1,951 6,571,900
2017/06/29 1,902 1,935 1,902 1,922 7,350,400
2017/06/28 1,854 1,883 1,846 1,871 4,797,200
2017/06/27 1,798 1,839 1,797 1,832 3,391,100
2017/06/26 1,802 1,817 1,783 1,787 1,930,300
2017/06/23 1,792 1,793 1,762 1,787 3,649,400
2017/06/22 1,800 1,808 1,796 1,802 2,772,000
2017/06/21 1,807 1,811 1,769 1,783 5,177,100
2017/06/20 1,819 1,832 1,793 1,793 4,491,100
2017/06/19 1,774 1,796 1,770 1,784 3,581,100
2017/06/16 1,788 1,809 1,762 1,767 6,346,600
2017/06/15 1,818 1,822 1,781 1,781 6,028,000
2017/06/14 1,863 1,863 1,824 1,841 4,238,800
2017/06/13 1,879 1,880 1,852 1,864 4,531,700
2017/06/12 1,890 1,937 1,882 1,883 4,445,600
2017/06/09 1,863 1,898 1,857 1,878 3,810,600
2017/06/08 1,885 1,889 1,865 1,869 2,776,800
2017/06/07 1,857 1,888 1,847 1,878 3,217,900
2017/06/06 1,870 1,881 1,853 1,855 2,473,800
2017/06/05 1,910 1,910 1,873 1,878 4,381,500
2017/06/02 1,870 1,934 1,856 1,933 7,790,500
2017/06/01 1,829 1,840 1,812 1,825 3,581,100
2017/05/31 1,825 1,862 1,817 1,847 3,922,400
2017/05/30 1,829 1,839 1,812 1,835 2,692,600
2017/05/29 1,870 1,871 1,826 1,832 4,068,600
2017/05/26 1,888 1,923 1,883 1,884 4,024,900
2017/05/25 1,869 1,879 1,848 1,872 2,843,700
2017/05/24 1,911 1,928 1,879 1,888 4,891,300
2017/05/23 1,863 1,895 1,863 1,872 4,134,600
2017/05/22 1,853 1,882 1,850 1,873 5,102,100
2017/05/19 1,770 1,824 1,770 1,816 5,568,000
2017/05/18 1,768 1,778 1,748 1,766 3,884,400
2017/05/17 1,813 1,813 1,791 1,797 2,851,000
2017/05/16 1,822 1,834 1,812 1,823 4,127,600
2017/05/15 1,843 1,843 1,790 1,806 4,574,000
2017/05/12 1,856 1,870 1,845 1,860 2,906,200
2017/05/11 1,898 1,898 1,857 1,863 3,709,100
2017/05/10 1,876 1,915 1,876 1,899 4,743,400
2017/05/09 1,884 1,885 1,836 1,858 5,333,100
2017/05/08 1,866 1,903 1,857 1,889 4,555,300
2017/05/02 1,868 1,906 1,865 1,895 2,923,900
2017/05/01 1,905 1,910 1,862 1,868 4,036,500
2017/04/28 1,935 1,946 1,891 1,901 5,788,600
2017/04/27 1,905 1,905 1,869 1,883 3,483,700
2017/04/26 1,899 1,908 1,876 1,902 3,995,900
2017/04/25 1,835 1,892 1,834 1,890 4,426,400
2017/04/24 1,878 1,888 1,819 1,828 5,130,900
2017/04/21 1,855 1,864 1,821 1,857 4,980,100
2017/04/20 1,785 1,835 1,778 1,806 4,272,000
2017/04/19 1,779 1,803 1,762 1,794 4,216,400
2017/04/18 1,821 1,833 1,780 1,789 3,813,300
2017/04/17 1,775 1,801 1,756 1,799 3,783,800
2017/04/14 1,776 1,823 1,760 1,801 5,476,100
2017/04/13 1,809 1,810 1,754 1,787 6,637,600
2017/04/12 1,829 1,848 1,817 1,847 4,329,900
2017/04/11 1,841 1,866 1,827 1,859 3,163,700
2017/04/10 1,831 1,868 1,823 1,853 4,131,600
2017/04/07 1,818 1,826 1,796 1,809 4,369,900
2017/04/06 1,827 1,834 1,800 1,802 3,924,900
2017/04/05 1,841 1,854 1,825 1,846 4,721,300
2017/04/04 1,880 1,880 1,812 1,831 7,148,900
2017/04/03 1,914 1,925 1,861 1,889 3,983,100
2017/03/31 1,941 1,950 1,909 1,909 3,763,400
2017/03/30 1,930 1,950 1,909 1,918 3,384,100
2017/03/29 1,941 1,949 1,920 1,924 3,439,000
2017/03/28 1,926 1,950 1,924 1,936 3,282,400
2017/03/27 1,925 1,926 1,898 1,914 3,258,900
2017/03/24 1,942 1,964 1,930 1,957 2,887,100
2017/03/23 1,940 1,951 1,925 1,942 2,461,500
2017/03/22 1,934 1,950 1,920 1,935 4,617,900
2017/03/21 2,006 2,011 1,987 1,990 3,523,700
2017/03/17 2,018 2,033 2,014 2,027 3,430,000
2017/03/16 2,031 2,058 2,027 2,042 3,616,300
2017/03/15 2,018 2,023 2,001 2,019 3,755,300
2017/03/14 2,039 2,048 2,028 2,032 3,711,500
2017/03/13 2,059 2,063 2,038 2,053 3,389,900
2017/03/10 2,119 2,120 2,059 2,071 5,374,800
2017/03/09 2,125 2,128 2,089 2,109 3,367,800
2017/03/08 2,170 2,172 2,114 2,116 5,436,600
2017/03/07 2,176 2,183 2,156 2,170 3,019,300
2017/03/06 2,169 2,192 2,160 2,184 2,791,400
2017/03/03 2,160 2,176 2,146 2,160 2,501,000
2017/03/02 2,202 2,218 2,173 2,174 3,418,800
2017/03/01 2,140 2,165 2,116 2,152 2,867,200
2017/02/28 2,143 2,174 2,123 2,125 3,550,400
2017/02/27 2,131 2,141 2,105 2,121 3,308,100
2017/02/24 2,169 2,187 2,151 2,156 3,631,100
2017/02/23 2,194 2,207 2,180 2,202 3,689,600
2017/02/22 2,213 2,258 2,196 2,228 5,157,100
2017/02/21 2,147 2,175 2,138 2,163 1,922,000
2017/02/20 2,139 2,154 2,119 2,142 1,590,600
2017/02/17 2,146 2,151 2,120 2,148 2,674,100
2017/02/16 2,143 2,148 2,113 2,146 3,432,200
2017/02/15 2,181 2,202 2,132 2,141 5,108,400
2017/02/14 2,177 2,204 2,159 2,165 4,346,500
2017/02/13 2,158 2,175 2,153 2,165 2,964,900
2017/02/10 2,132 2,146 2,118 2,124 3,186,300
2017/02/09 2,092 2,105 2,078 2,094 2,405,700
2017/02/08 2,083 2,103 2,072 2,103 2,353,600
2017/02/07 2,050 2,113 2,049 2,091 4,288,400
2017/02/06 2,082 2,110 2,054 2,068 4,004,800
2017/02/03 2,054 2,085 2,032 2,044 3,450,100
2017/02/02 2,077 2,077 2,037 2,049 4,245,700
2017/02/01 2,070 2,070 2,027 2,067 5,111,000
2017/01/31 2,015 2,036 1,976 1,982 5,221,100
2017/01/30 2,050 2,081 2,033 2,054 4,697,900
2017/01/27 2,038 2,039 2,006 2,035 4,042,600
2017/01/26 2,035 2,052 1,992 2,026 5,610,700
2017/01/25 2,005 2,039 1,996 2,017 7,344,300
2017/01/24 1,938 1,970 1,929 1,951 3,520,600
2017/01/23 1,931 1,962 1,927 1,944 2,724,900
2017/01/20 1,936 1,960 1,926 1,955 3,453,000
2017/01/19 1,941 1,961 1,933 1,944 4,382,800
2017/01/18 1,841 1,925 1,841 1,917 7,004,100
2017/01/17 1,831 1,883 1,809 1,837 4,993,000
2017/01/16 1,850 1,850 1,813 1,819 3,022,300
2017/01/13 1,843 1,850 1,818 1,850 2,685,700
2017/01/12 1,867 1,884 1,832 1,853 3,207,300
2017/01/11 1,830 1,879 1,830 1,877 5,769,300
2017/01/10 1,750 1,808 1,742 1,779 3,675,300
2017/01/06 1,775 1,797 1,770 1,787 4,511,700
2017/01/05 1,878 1,885 1,823 1,845 3,899,700
2017/01/04 1,816 1,877 1,815 1,872 5,160,800

このページの先頭へ