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 |
---|---|---|---|---|---|
2018/12/28 | 1,717 | 1,776 | 1,717 | 1,757 | 2,845,500 |
2018/12/27 | 1,750 | 1,758 | 1,720 | 1,730 | 3,278,800 |
2018/12/26 | 1,686 | 1,706 | 1,658 | 1,679 | 2,728,800 |
2018/12/25 | 1,700 | 1,713 | 1,672 | 1,680 | 3,507,600 |
2018/12/21 | 1,796 | 1,819 | 1,756 | 1,771 | 5,704,500 |
2018/12/20 | 1,853 | 1,864 | 1,815 | 1,825 | 2,240,100 |
2018/12/19 | 1,864 | 1,884 | 1,859 | 1,865 | 2,646,700 |
2018/12/18 | 1,858 | 1,888 | 1,843 | 1,863 | 3,167,700 |
2018/12/17 | 1,893 | 1,915 | 1,887 | 1,892 | 2,352,400 |
2018/12/14 | 1,907 | 1,916 | 1,868 | 1,887 | 2,837,500 |
2018/12/13 | 1,877 | 1,917 | 1,873 | 1,910 | 3,337,500 |
2018/12/12 | 1,897 | 1,906 | 1,872 | 1,877 | 3,496,600 |
2018/12/11 | 1,911 | 1,922 | 1,864 | 1,871 | 2,966,300 |
2018/12/10 | 1,890 | 1,906 | 1,882 | 1,899 | 2,918,300 |
2018/12/07 | 1,945 | 1,952 | 1,905 | 1,925 | 3,575,200 |
2018/12/06 | 1,964 | 1,971 | 1,933 | 1,943 | 3,680,100 |
2018/12/05 | 1,961 | 1,996 | 1,952 | 1,983 | 3,922,300 |
2018/12/04 | 2,065 | 2,074 | 1,996 | 2,010 | 4,479,800 |
2018/12/03 | 2,048 | 2,081 | 2,028 | 2,072 | 4,640,300 |
2018/11/30 | 1,997 | 2,013 | 1,977 | 2,002 | 6,986,100 |
2018/11/29 | 2,050 | 2,079 | 2,046 | 2,047 | 2,666,600 |
2018/11/28 | 2,049 | 2,049 | 2,014 | 2,037 | 2,902,300 |
2018/11/27 | 2,045 | 2,059 | 2,019 | 2,050 | 2,600,400 |
2018/11/26 | 2,022 | 2,039 | 2,000 | 2,035 | 3,319,800 |
2018/11/22 | 2,058 | 2,060 | 2,026 | 2,040 | 2,213,000 |
2018/11/21 | 2,032 | 2,064 | 2,021 | 2,055 | 2,521,700 |
2018/11/20 | 2,048 | 2,091 | 2,034 | 2,082 | 2,637,900 |
2018/11/19 | 2,090 | 2,097 | 2,058 | 2,078 | 2,252,500 |
2018/11/16 | 2,119 | 2,137 | 2,099 | 2,105 | 2,994,200 |
2018/11/15 | 2,116 | 2,130 | 2,108 | 2,119 | 2,407,600 |
2018/11/14 | 2,123 | 2,131 | 2,108 | 2,115 | 1,978,200 |
2018/11/13 | 2,121 | 2,133 | 2,092 | 2,128 | 2,394,500 |
2018/11/12 | 2,155 | 2,176 | 2,141 | 2,173 | 1,654,200 |
2018/11/09 | 2,181 | 2,209 | 2,167 | 2,181 | 1,725,200 |
2018/11/08 | 2,210 | 2,229 | 2,182 | 2,189 | 2,334,700 |
2018/11/07 | 2,223 | 2,242 | 2,168 | 2,182 | 2,928,300 |
2018/11/06 | 2,155 | 2,217 | 2,155 | 2,198 | 2,144,500 |
2018/11/05 | 2,180 | 2,180 | 2,139 | 2,160 | 3,536,000 |
2018/11/02 | 2,140 | 2,214 | 2,137 | 2,210 | 4,887,800 |
2018/11/01 | 2,136 | 2,137 | 2,093 | 2,115 | 4,166,600 |
2018/10/31 | 2,179 | 2,188 | 2,113 | 2,131 | 10,012,500 |
2018/10/30 | 2,280 | 2,358 | 2,275 | 2,338 | 4,662,300 |
2018/10/29 | 2,319 | 2,331 | 2,279 | 2,291 | 2,374,100 |
2018/10/26 | 2,278 | 2,302 | 2,254 | 2,281 | 3,152,000 |
2018/10/25 | 2,271 | 2,296 | 2,252 | 2,259 | 3,369,500 |
2018/10/24 | 2,364 | 2,373 | 2,310 | 2,337 | 2,584,400 |
2018/10/23 | 2,382 | 2,390 | 2,343 | 2,347 | 3,248,400 |
2018/10/22 | 2,384 | 2,438 | 2,378 | 2,432 | 2,211,500 |
2018/10/19 | 2,370 | 2,411 | 2,363 | 2,406 | 3,413,500 |
2018/10/18 | 2,450 | 2,470 | 2,417 | 2,420 | 2,844,200 |
2018/10/17 | 2,561 | 2,572 | 2,457 | 2,464 | 4,846,400 |
2018/10/16 | 2,495 | 2,545 | 2,495 | 2,541 | 3,198,700 |
2018/10/15 | 2,452 | 2,473 | 2,436 | 2,452 | 2,108,700 |
2018/10/12 | 2,456 | 2,474 | 2,430 | 2,470 | 2,495,200 |
2018/10/11 | 2,432 | 2,492 | 2,425 | 2,483 | 3,852,800 |
2018/10/10 | 2,586 | 2,609 | 2,539 | 2,556 | 2,464,900 |
2018/10/09 | 2,540 | 2,574 | 2,515 | 2,559 | 2,683,300 |
2018/10/05 | 2,557 | 2,598 | 2,541 | 2,582 | 1,825,100 |
2018/10/04 | 2,632 | 2,645 | 2,598 | 2,601 | 2,028,000 |
2018/10/03 | 2,602 | 2,627 | 2,588 | 2,599 | 1,978,800 |
2018/10/02 | 2,637 | 2,657 | 2,603 | 2,608 | 2,339,500 |
2018/10/01 | 2,593 | 2,617 | 2,581 | 2,608 | 2,051,000 |
2018/09/28 | 2,608 | 2,637 | 2,592 | 2,607 | 2,611,600 |
2018/09/27 | 2,565 | 2,617 | 2,563 | 2,590 | 2,589,900 |
2018/09/26 | 2,597 | 2,619 | 2,566 | 2,588 | 2,644,300 |
2018/09/25 | 2,660 | 2,667 | 2,610 | 2,630 | 4,009,100 |
2018/09/21 | 2,580 | 2,641 | 2,578 | 2,632 | 4,796,700 |
2018/09/20 | 2,540 | 2,564 | 2,534 | 2,552 | 3,372,600 |
2018/09/19 | 2,541 | 2,542 | 2,491 | 2,497 | 3,092,700 |
2018/09/18 | 2,399 | 2,480 | 2,381 | 2,469 | 4,819,000 |
2018/09/14 | 2,337 | 2,364 | 2,331 | 2,349 | 2,746,100 |
2018/09/13 | 2,326 | 2,362 | 2,320 | 2,330 | 2,189,000 |
2018/09/12 | 2,296 | 2,318 | 2,277 | 2,299 | 2,784,400 |
2018/09/11 | 2,350 | 2,368 | 2,291 | 2,309 | 4,270,000 |
2018/09/10 | 2,347 | 2,372 | 2,334 | 2,362 | 1,571,800 |
2018/09/07 | 2,361 | 2,367 | 2,337 | 2,365 | 1,832,400 |
2018/09/06 | 2,350 | 2,380 | 2,337 | 2,362 | 1,877,100 |
2018/09/05 | 2,372 | 2,387 | 2,362 | 2,376 | 1,743,800 |
2018/09/04 | 2,396 | 2,407 | 2,380 | 2,390 | 1,549,700 |
2018/09/03 | 2,418 | 2,420 | 2,393 | 2,403 | 1,540,600 |
2018/08/31 | 2,420 | 2,443 | 2,409 | 2,432 | 2,143,300 |
2018/08/30 | 2,500 | 2,505 | 2,461 | 2,463 | 2,635,900 |
2018/08/29 | 2,462 | 2,500 | 2,457 | 2,481 | 1,993,600 |
2018/08/28 | 2,516 | 2,528 | 2,460 | 2,467 | 2,560,600 |
2018/08/27 | 2,466 | 2,474 | 2,437 | 2,454 | 2,658,800 |
2018/08/24 | 2,420 | 2,420 | 2,378 | 2,417 | 4,222,400 |
2018/08/23 | 2,505 | 2,508 | 2,445 | 2,454 | 2,379,200 |
2018/08/22 | 2,452 | 2,493 | 2,447 | 2,481 | 2,472,500 |
2018/08/21 | 2,447 | 2,468 | 2,433 | 2,433 | 2,822,800 |
2018/08/20 | 2,450 | 2,465 | 2,437 | 2,454 | 2,276,000 |
2018/08/17 | 2,426 | 2,448 | 2,420 | 2,436 | 2,677,400 |
2018/08/16 | 2,326 | 2,414 | 2,318 | 2,400 | 3,975,000 |
2018/08/15 | 2,449 | 2,456 | 2,385 | 2,403 | 2,638,800 |
2018/08/14 | 2,468 | 2,487 | 2,445 | 2,448 | 2,793,800 |
2018/08/13 | 2,482 | 2,482 | 2,428 | 2,447 | 3,082,000 |
2018/08/10 | 2,538 | 2,547 | 2,516 | 2,525 | 2,661,600 |
2018/08/09 | 2,538 | 2,569 | 2,537 | 2,551 | 2,633,900 |
2018/08/08 | 2,531 | 2,558 | 2,530 | 2,537 | 2,692,900 |
2018/08/07 | 2,490 | 2,564 | 2,488 | 2,555 | 3,115,200 |
2018/08/06 | 2,486 | 2,520 | 2,474 | 2,487 | 2,253,000 |
2018/08/03 | 2,469 | 2,504 | 2,449 | 2,486 | 2,810,000 |
2018/08/02 | 2,501 | 2,566 | 2,488 | 2,494 | 5,574,200 |
2018/08/01 | 2,466 | 2,508 | 2,403 | 2,501 | 8,776,800 |
2018/07/31 | 2,288 | 2,310 | 2,262 | 2,266 | 2,727,800 |
2018/07/30 | 2,275 | 2,298 | 2,258 | 2,275 | 1,423,200 |
2018/07/27 | 2,252 | 2,274 | 2,245 | 2,263 | 1,735,100 |
2018/07/26 | 2,280 | 2,304 | 2,258 | 2,268 | 3,124,200 |
2018/07/25 | 2,234 | 2,268 | 2,227 | 2,249 | 3,804,400 |
2018/07/24 | 2,132 | 2,198 | 2,125 | 2,184 | 3,364,900 |
2018/07/23 | 2,102 | 2,129 | 2,097 | 2,112 | 1,618,600 |
2018/07/20 | 2,126 | 2,129 | 2,093 | 2,120 | 2,710,900 |
2018/07/19 | 2,143 | 2,166 | 2,136 | 2,152 | 1,278,300 |
2018/07/18 | 2,167 | 2,178 | 2,135 | 2,139 | 1,211,400 |
2018/07/17 | 2,119 | 2,151 | 2,119 | 2,140 | 2,230,600 |
2018/07/13 | 2,092 | 2,120 | 2,089 | 2,113 | 2,710,500 |
2018/07/12 | 2,080 | 2,080 | 2,055 | 2,067 | 1,979,000 |
2018/07/11 | 2,081 | 2,100 | 2,062 | 2,083 | 2,217,100 |
2018/07/10 | 2,099 | 2,123 | 2,091 | 2,092 | 3,232,200 |
2018/07/09 | 2,048 | 2,063 | 2,033 | 2,060 | 2,103,500 |
2018/07/06 | 2,026 | 2,052 | 2,022 | 2,030 | 2,853,100 |
2018/07/05 | 2,032 | 2,036 | 2,006 | 2,017 | 2,132,000 |
2018/07/04 | 2,044 | 2,072 | 2,039 | 2,048 | 2,064,900 |
2018/07/03 | 2,055 | 2,062 | 2,026 | 2,048 | 2,075,000 |
2018/07/02 | 2,089 | 2,099 | 2,054 | 2,055 | 1,507,600 |
2018/06/29 | 2,081 | 2,097 | 2,062 | 2,096 | 2,009,100 |
2018/06/28 | 2,069 | 2,085 | 2,061 | 2,083 | 2,865,900 |
2018/06/27 | 2,121 | 2,130 | 2,083 | 2,100 | 1,960,000 |
2018/06/26 | 2,098 | 2,116 | 2,058 | 2,112 | 2,202,400 |
2018/06/25 | 2,161 | 2,167 | 2,105 | 2,118 | 2,819,600 |
2018/06/22 | 2,089 | 2,144 | 2,073 | 2,135 | 4,336,800 |
2018/06/21 | 2,119 | 2,194 | 2,103 | 2,132 | 5,060,900 |
2018/06/20 | 2,152 | 2,154 | 2,089 | 2,136 | 4,235,900 |
2018/06/19 | 2,202 | 2,230 | 2,185 | 2,185 | 2,238,900 |
2018/06/18 | 2,242 | 2,242 | 2,205 | 2,226 | 2,385,500 |
2018/06/15 | 2,275 | 2,282 | 2,262 | 2,281 | 2,446,400 |
2018/06/14 | 2,287 | 2,309 | 2,269 | 2,271 | 2,127,500 |
2018/06/13 | 2,298 | 2,303 | 2,275 | 2,296 | 2,010,300 |
2018/06/12 | 2,308 | 2,334 | 2,301 | 2,302 | 1,793,100 |
2018/06/11 | 2,275 | 2,305 | 2,272 | 2,292 | 1,511,000 |
2018/06/08 | 2,298 | 2,326 | 2,281 | 2,295 | 2,352,800 |
2018/06/07 | 2,324 | 2,338 | 2,316 | 2,325 | 1,906,800 |
2018/06/06 | 2,255 | 2,309 | 2,253 | 2,302 | 2,555,800 |
2018/06/05 | 2,311 | 2,319 | 2,282 | 2,305 | 1,422,200 |
2018/06/04 | 2,290 | 2,321 | 2,281 | 2,300 | 2,043,900 |
2018/06/01 | 2,234 | 2,268 | 2,205 | 2,250 | 2,656,100 |
2018/05/31 | 2,257 | 2,274 | 2,228 | 2,252 | 4,246,700 |
2018/05/30 | 2,238 | 2,256 | 2,219 | 2,250 | 3,689,800 |
2018/05/29 | 2,310 | 2,321 | 2,284 | 2,310 | 2,187,500 |
2018/05/28 | 2,339 | 2,357 | 2,325 | 2,345 | 1,412,900 |
2018/05/25 | 2,337 | 2,349 | 2,308 | 2,343 | 2,866,000 |
2018/05/24 | 2,364 | 2,373 | 2,341 | 2,360 | 2,426,400 |
2018/05/23 | 2,442 | 2,454 | 2,389 | 2,395 | 4,237,100 |
2018/05/22 | 2,477 | 2,495 | 2,467 | 2,481 | 1,975,200 |
2018/05/21 | 2,475 | 2,477 | 2,452 | 2,464 | 1,997,100 |
2018/05/18 | 2,510 | 2,517 | 2,478 | 2,487 | 2,206,000 |
2018/05/17 | 2,460 | 2,498 | 2,456 | 2,481 | 2,333,200 |
2018/05/16 | 2,450 | 2,462 | 2,445 | 2,457 | 2,225,400 |
2018/05/15 | 2,420 | 2,453 | 2,420 | 2,437 | 2,835,700 |
2018/05/14 | 2,373 | 2,414 | 2,372 | 2,402 | 2,192,900 |
2018/05/11 | 2,352 | 2,367 | 2,343 | 2,365 | 1,743,900 |
2018/05/10 | 2,339 | 2,360 | 2,332 | 2,346 | 2,063,600 |
2018/05/09 | 2,345 | 2,349 | 2,311 | 2,330 | 3,126,900 |
2018/05/08 | 2,357 | 2,392 | 2,352 | 2,369 | 1,935,900 |
2018/05/07 | 2,401 | 2,414 | 2,365 | 2,379 | 2,517,900 |
2018/05/02 | 2,326 | 2,352 | 2,322 | 2,345 | 2,499,800 |
2018/05/01 | 2,260 | 2,329 | 2,248 | 2,324 | 3,648,200 |
2018/04/27 | 2,290 | 2,291 | 2,223 | 2,255 | 5,254,400 |
2018/04/26 | 2,365 | 2,380 | 2,311 | 2,329 | 3,426,400 |
2018/04/25 | 2,322 | 2,346 | 2,288 | 2,340 | 3,291,600 |
2018/04/24 | 2,322 | 2,361 | 2,312 | 2,361 | 3,207,600 |
2018/04/23 | 2,297 | 2,343 | 2,296 | 2,323 | 3,155,500 |
2018/04/20 | 2,268 | 2,283 | 2,248 | 2,273 | 1,748,400 |
2018/04/19 | 2,231 | 2,316 | 2,228 | 2,273 | 4,476,400 |
2018/04/18 | 2,209 | 2,217 | 2,184 | 2,207 | 2,130,000 |
2018/04/17 | 2,219 | 2,221 | 2,169 | 2,205 | 2,502,600 |
2018/04/16 | 2,254 | 2,260 | 2,217 | 2,230 | 2,250,500 |
2018/04/13 | 2,231 | 2,264 | 2,217 | 2,254 | 3,413,100 |
2018/04/12 | 2,202 | 2,230 | 2,197 | 2,208 | 3,010,300 |
2018/04/11 | 2,230 | 2,252 | 2,198 | 2,201 | 3,454,300 |
2018/04/10 | 2,130 | 2,202 | 2,107 | 2,188 | 3,596,200 |
2018/04/09 | 2,126 | 2,133 | 2,092 | 2,124 | 2,030,400 |
2018/04/06 | 2,124 | 2,159 | 2,123 | 2,130 | 2,248,400 |
2018/04/05 | 2,131 | 2,135 | 2,100 | 2,123 | 2,697,600 |
2018/04/04 | 2,150 | 2,154 | 2,130 | 2,135 | 1,606,000 |
2018/04/03 | 2,115 | 2,145 | 2,103 | 2,135 | 1,749,200 |
2018/04/02 | 2,161 | 2,173 | 2,137 | 2,138 | 1,314,000 |
2018/03/30 | 2,146 | 2,157 | 2,123 | 2,144 | 1,834,700 |
2018/03/29 | 2,147 | 2,174 | 2,097 | 2,118 | 2,899,500 |
2018/03/28 | 2,081 | 2,132 | 2,071 | 2,123 | 3,057,400 |
2018/03/27 | 2,137 | 2,158 | 2,114 | 2,158 | 3,367,800 |
2018/03/26 | 2,100 | 2,110 | 2,071 | 2,108 | 3,285,100 |
2018/03/23 | 2,120 | 2,139 | 2,103 | 2,112 | 4,023,300 |
2018/03/22 | 2,201 | 2,209 | 2,171 | 2,190 | 2,964,400 |
2018/03/20 | 2,176 | 2,204 | 2,170 | 2,203 | 2,457,700 |
2018/03/19 | 2,235 | 2,240 | 2,189 | 2,197 | 2,266,900 |
2018/03/16 | 2,219 | 2,219 | 2,189 | 2,193 | 2,828,500 |
2018/03/15 | 2,214 | 2,233 | 2,185 | 2,217 | 3,378,300 |
2018/03/14 | 2,220 | 2,241 | 2,216 | 2,235 | 2,676,000 |
2018/03/13 | 2,248 | 2,253 | 2,215 | 2,251 | 3,502,200 |
2018/03/12 | 2,262 | 2,272 | 2,245 | 2,266 | 3,395,700 |
2018/03/09 | 2,281 | 2,297 | 2,237 | 2,246 | 4,849,900 |
2018/03/08 | 2,287 | 2,295 | 2,271 | 2,280 | 3,006,100 |
2018/03/07 | 2,307 | 2,311 | 2,265 | 2,275 | 4,015,400 |
2018/03/06 | 2,327 | 2,358 | 2,309 | 2,313 | 3,329,400 |
2018/03/05 | 2,301 | 2,307 | 2,271 | 2,286 | 4,211,900 |
2018/03/02 | 2,334 | 2,359 | 2,323 | 2,345 | 3,586,600 |
2018/03/01 | 2,455 | 2,457 | 2,393 | 2,412 | 4,383,800 |
2018/02/28 | 2,539 | 2,540 | 2,483 | 2,488 | 3,586,400 |
2018/02/27 | 2,533 | 2,561 | 2,519 | 2,560 | 2,205,600 |
2018/02/26 | 2,529 | 2,530 | 2,502 | 2,518 | 2,462,200 |
2018/02/23 | 2,478 | 2,509 | 2,470 | 2,500 | 2,858,100 |
2018/02/22 | 2,508 | 2,508 | 2,454 | 2,468 | 3,133,200 |
2018/02/21 | 2,554 | 2,584 | 2,526 | 2,539 | 3,779,800 |
2018/02/20 | 2,519 | 2,558 | 2,513 | 2,533 | 2,444,100 |
2018/02/19 | 2,500 | 2,539 | 2,481 | 2,527 | 2,180,700 |
2018/02/16 | 2,496 | 2,524 | 2,466 | 2,500 | 2,812,700 |
2018/02/15 | 2,452 | 2,508 | 2,452 | 2,484 | 2,679,000 |
2018/02/14 | 2,461 | 2,486 | 2,424 | 2,428 | 3,369,600 |
2018/02/13 | 2,531 | 2,541 | 2,474 | 2,480 | 2,999,200 |
2018/02/09 | 2,485 | 2,496 | 2,456 | 2,495 | 3,678,300 |
2018/02/08 | 2,525 | 2,595 | 2,523 | 2,572 | 3,096,600 |
2018/02/07 | 2,590 | 2,666 | 2,520 | 2,520 | 4,475,000 |
2018/02/06 | 2,505 | 2,521 | 2,452 | 2,510 | 5,299,500 |
2018/02/05 | 2,625 | 2,647 | 2,597 | 2,619 | 3,885,400 |
2018/02/02 | 2,721 | 2,721 | 2,635 | 2,664 | 4,212,600 |
2018/02/01 | 2,602 | 2,670 | 2,583 | 2,666 | 4,844,100 |
2018/01/31 | 2,640 | 2,642 | 2,588 | 2,589 | 3,803,600 |
2018/01/30 | 2,660 | 2,676 | 2,634 | 2,652 | 2,554,000 |
2018/01/29 | 2,648 | 2,680 | 2,641 | 2,662 | 2,001,800 |
2018/01/26 | 2,651 | 2,668 | 2,622 | 2,642 | 2,591,100 |
2018/01/25 | 2,660 | 2,685 | 2,648 | 2,667 | 2,361,700 |
2018/01/24 | 2,683 | 2,698 | 2,668 | 2,681 | 2,753,400 |
2018/01/23 | 2,669 | 2,706 | 2,653 | 2,690 | 2,769,300 |
2018/01/22 | 2,665 | 2,681 | 2,636 | 2,659 | 2,259,100 |
2018/01/19 | 2,650 | 2,677 | 2,623 | 2,666 | 2,997,500 |
2018/01/18 | 2,674 | 2,674 | 2,612 | 2,621 | 3,929,600 |
2018/01/17 | 2,672 | 2,673 | 2,615 | 2,639 | 4,449,800 |
2018/01/16 | 2,734 | 2,734 | 2,646 | 2,665 | 4,694,400 |
2018/01/15 | 2,802 | 2,804 | 2,729 | 2,737 | 2,389,800 |
2018/01/12 | 2,800 | 2,802 | 2,761 | 2,777 | 2,273,000 |
2018/01/11 | 2,778 | 2,805 | 2,770 | 2,794 | 2,211,600 |
2018/01/10 | 2,795 | 2,817 | 2,778 | 2,790 | 2,548,900 |
2018/01/09 | 2,869 | 2,887 | 2,793 | 2,794 | 3,269,000 |
2018/01/05 | 2,810 | 2,845 | 2,806 | 2,828 | 2,730,600 |
2018/01/04 | 2,750 | 2,794 | 2,744 | 2,794 | 3,190,700 |