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
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

このページの先頭へ