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
2020/12/30 1,004 1,008 986 988 3,921,200
2020/12/29 1,014 1,024 1,008 1,021 2,344,800
2020/12/28 1,020 1,028 1,001 1,010 2,698,000
2020/12/25 1,001 1,022 1,000 1,022 1,665,800
2020/12/24 1,018 1,036 996 1,003 3,078,200
2020/12/23 1,018 1,031 988 993 4,550,000
2020/12/22 1,045 1,057 1,021 1,023 2,922,700
2020/12/21 1,044 1,061 1,038 1,061 2,835,400
2020/12/18 1,026 1,047 1,025 1,045 2,924,500
2020/12/17 1,046 1,048 1,026 1,028 2,403,700
2020/12/16 1,043 1,054 1,030 1,054 3,525,200
2020/12/15 1,043 1,043 1,019 1,022 4,558,900
2020/12/14 1,069 1,082 1,049 1,055 3,067,700
2020/12/11 1,080 1,086 1,053 1,065 2,756,800
2020/12/10 1,075 1,089 1,060 1,071 4,368,700
2020/12/09 1,037 1,077 1,035 1,077 4,148,900
2020/12/08 1,034 1,069 1,031 1,046 6,466,000
2020/12/07 1,066 1,075 1,004 1,032 7,217,500
2020/12/04 1,023 1,045 1,012 1,044 5,158,900
2020/12/03 997 1,009 979 1,002 3,407,500
2020/12/02 999 1,005 982 997 4,998,000
2020/12/01 958 982 954 979 3,976,000
2020/11/30 1,003 1,004 953 956 6,406,500
2020/11/27 984 1,006 981 998 4,496,400
2020/11/26 972 994 964 984 3,366,000
2020/11/25 1,007 1,022 971 979 6,863,900
2020/11/24 945 960 942 956 5,076,300
2020/11/20 887 915 885 915 2,864,600
2020/11/19 903 909 885 897 5,331,800
2020/11/18 904 924 897 918 3,914,000
2020/11/17 925 926 903 919 4,586,600
2020/11/16 900 908 889 901 5,256,400
2020/11/13 861 874 856 872 4,427,200
2020/11/12 869 894 867 881 4,432,700
2020/11/11 884 911 880 897 6,257,700
2020/11/10 850 884 849 870 9,835,700
2020/11/09 811 823 788 809 3,837,300
2020/11/06 772 807 767 801 6,284,100
2020/11/05 767 767 741 764 5,098,100
2020/11/04 785 798 776 776 6,270,700
2020/11/02 739 760 737 755 3,673,100
2020/10/30 741 748 727 728 4,096,200
2020/10/29 726 746 722 740 3,226,900
2020/10/28 770 771 742 748 4,643,500
2020/10/27 781 789 772 785 3,984,100
2020/10/26 810 811 790 794 2,984,200
2020/10/23 803 816 791 808 3,912,600
2020/10/22 790 797 787 790 2,676,900
2020/10/21 769 794 766 794 2,937,400
2020/10/20 779 792 762 763 3,130,900
2020/10/19 765 783 763 782 2,992,000
2020/10/16 751 766 744 760 2,573,000
2020/10/15 759 766 752 758 2,768,200
2020/10/14 776 776 754 754 3,325,600
2020/10/13 774 787 764 784 2,944,200
2020/10/12 775 783 762 773 4,274,000
2020/10/09 785 790 771 783 3,141,500
2020/10/08 788 805 786 789 4,876,300
2020/10/07 759 785 750 782 3,740,600
2020/10/06 774 786 765 774 4,467,000
2020/10/05 744 759 741 758 3,871,100
2020/10/02 739 750 715 721 4,485,700
2020/09/30 744 759 732 732 3,244,800
2020/09/29 753 764 746 752 3,248,400
2020/09/28 742 748 727 748 3,762,000
2020/09/25 747 747 722 731 4,228,100
2020/09/24 768 768 732 735 6,372,300
2020/09/23 789 790 775 783 2,946,500
2020/09/18 817 819 803 804 3,159,300
2020/09/17 830 841 810 810 2,834,700
2020/09/16 831 836 820 829 2,602,400
2020/09/15 865 867 835 835 3,946,200
2020/09/14 890 893 869 878 3,641,000
2020/09/11 879 885 867 875 2,608,800
2020/09/10 867 882 860 880 2,872,700
2020/09/09 851 867 841 865 4,134,600
2020/09/08 849 880 848 865 3,231,400
2020/09/07 850 872 850 851 4,733,900
2020/09/04 807 840 797 837 5,419,600
2020/09/03 810 814 798 799 2,105,400
2020/09/02 802 804 786 795 1,888,900
2020/09/01 797 806 790 798 1,836,200
2020/08/31 811 830 803 803 4,953,300
2020/08/28 799 818 788 794 4,329,700
2020/08/27 808 808 788 789 2,038,300
2020/08/26 808 815 799 813 2,295,300
2020/08/25 819 825 810 820 3,016,000
2020/08/24 798 799 785 794 1,684,800
2020/08/21 792 814 790 805 3,873,300
2020/08/20 771 794 770 781 1,816,000
2020/08/19 763 787 757 785 1,948,700
2020/08/18 784 785 760 768 2,695,500
2020/08/17 794 806 787 787 2,070,100
2020/08/14 793 799 777 790 3,181,700
2020/08/13 823 824 786 796 6,595,400
2020/08/12 804 833 802 827 4,168,200
2020/08/11 791 815 786 814 4,059,100
2020/08/07 756 771 753 762 2,610,000
2020/08/06 753 779 752 766 3,893,200
2020/08/05 718 759 713 757 4,051,800
2020/08/04 689 729 688 728 4,304,100
2020/08/03 687 711 676 679 4,632,300
2020/07/31 720 720 683 684 5,836,100
2020/07/30 760 765 734 735 3,349,200
2020/07/29 769 775 752 752 3,316,500
2020/07/28 786 796 778 785 2,357,500
2020/07/27 786 787 768 786 3,284,900
2020/07/22 806 821 791 792 3,529,600
2020/07/21 803 805 793 797 3,091,400
2020/07/20 828 828 806 815 2,218,000
2020/07/17 843 847 813 816 3,029,200
2020/07/16 835 860 823 843 7,180,100
2020/07/15 809 836 808 821 7,573,200
2020/07/14 785 796 778 782 2,832,800
2020/07/13 776 806 773 798 4,967,100
2020/07/10 772 775 750 750 4,339,000
2020/07/09 782 788 771 778 2,972,000
2020/07/08 784 804 777 792 3,678,200
2020/07/07 799 805 783 789 2,675,500
2020/07/06 765 799 763 799 4,271,200
2020/07/03 779 784 755 772 3,651,800
2020/07/02 764 795 760 771 4,254,800
2020/07/01 765 778 762 776 4,720,800
2020/06/30 770 789 770 772 6,000,500
2020/06/29 762 763 742 748 5,460,900
2020/06/26 792 802 782 784 4,720,500
2020/06/25 780 787 769 773 5,607,100
2020/06/24 818 822 795 797 4,741,400
2020/06/23 836 840 814 817 4,433,200
2020/06/22 820 845 812 827 3,689,100
2020/06/19 864 868 824 834 8,365,100
2020/06/18 861 864 836 858 5,341,900
2020/06/17 880 892 856 879 5,750,300
2020/06/16 835 891 834 888 7,880,000
2020/06/15 815 833 795 795 4,892,400
2020/06/12 791 832 787 824 6,412,800
2020/06/11 865 870 826 827 6,765,100
2020/06/10 894 904 878 894 4,578,800
2020/06/09 930 945 894 907 6,165,600
2020/06/08 927 943 911 936 7,375,100
2020/06/05 834 884 827 882 6,604,600
2020/06/04 850 854 813 819 6,370,300
2020/06/03 820 831 814 826 5,879,100
2020/06/02 805 809 791 791 5,116,800
2020/06/01 786 807 782 794 3,464,000
2020/05/29 810 815 791 792 6,296,500
2020/05/28 819 850 813 833 7,832,400
2020/05/27 770 798 762 789 5,708,000
2020/05/26 736 767 727 762 6,555,100
2020/05/25 724 741 722 731 4,801,500
2020/05/22 742 745 699 703 5,283,900
2020/05/21 739 755 733 738 3,655,900
2020/05/20 736 737 716 734 3,354,200
2020/05/19 726 732 719 729 5,568,500
2020/05/18 700 703 681 684 2,777,300
2020/05/15 699 701 675 696 4,826,700
2020/05/14 700 712 678 679 4,682,500
2020/05/13 710 735 704 707 4,969,800
2020/05/12 740 743 715 731 4,341,400
2020/05/11 719 749 712 748 7,092,600
2020/05/08 670 707 668 707 5,064,900
2020/05/07 671 676 657 658 4,899,900
2020/05/01 700 704 683 691 4,570,700
2020/04/30 712 739 710 724 6,950,200
2020/04/28 696 701 680 689 3,136,600
2020/04/27 664 704 659 699 5,342,700
2020/04/24 674 680 659 662 3,794,900
2020/04/23 654 676 651 676 4,569,600
2020/04/22 670 673 652 654 4,522,400
2020/04/21 688 694 675 678 4,000,300
2020/04/20 690 713 685 707 3,024,800
2020/04/17 686 711 677 698 5,141,100
2020/04/16 671 675 658 667 4,168,100
2020/04/15 675 699 667 690 4,767,600
2020/04/14 674 694 663 692 3,452,100
2020/04/13 675 680 664 666 3,463,900
2020/04/10 678 695 656 691 4,062,600
2020/04/09 682 686 671 680 6,054,600
2020/04/08 684 688 649 672 6,343,800
2020/04/07 703 712 677 702 4,049,700
2020/04/06 643 693 626 685 5,336,100
2020/04/03 684 702 651 659 4,490,800
2020/04/02 682 694 664 680 5,124,000
2020/04/01 702 742 674 685 7,696,500
2020/03/31 760 766 699 703 8,304,800
2020/03/30 751 786 744 767 6,536,100
2020/03/27 782 794 750 781 5,175,000
2020/03/26 811 825 757 761 6,335,100
2020/03/25 800 848 785 846 7,104,900
2020/03/24 729 748 703 748 5,906,600
2020/03/23 703 736 703 714 5,856,300
2020/03/19 757 764 700 703 6,657,500
2020/03/18 780 791 738 742 6,798,300
2020/03/17 710 788 704 769 8,507,800
2020/03/16 764 775 730 734 6,277,400
2020/03/13 731 777 702 740 9,548,100
2020/03/12 772 795 751 757 6,665,800
2020/03/11 815 834 793 797 6,507,200
2020/03/10 777 823 750 804 7,677,100
2020/03/09 845 861 783 790 6,928,100
2020/03/06 928 932 888 889 6,721,100
2020/03/05 979 980 952 958 3,886,100
2020/03/04 957 987 951 976 4,641,200
2020/03/03 998 1,002 962 962 6,086,300
2020/03/02 987 1,009 970 977 7,583,700
2020/02/28 1,005 1,025 990 1,002 6,988,000
2020/02/27 1,034 1,051 1,030 1,035 4,194,000
2020/02/26 1,042 1,064 1,019 1,062 4,889,900
2020/02/25 1,050 1,070 1,043 1,050 8,059,000
2020/02/21 1,108 1,132 1,100 1,106 3,829,000
2020/02/20 1,158 1,160 1,104 1,108 4,751,800
2020/02/19 1,163 1,166 1,140 1,140 4,507,200
2020/02/18 1,183 1,197 1,167 1,174 3,165,100
2020/02/17 1,210 1,210 1,174 1,197 4,553,400
2020/02/14 1,258 1,262 1,205 1,228 7,610,900
2020/02/13 1,325 1,328 1,268 1,273 4,391,200
2020/02/12 1,340 1,340 1,321 1,330 2,517,300
2020/02/10 1,294 1,344 1,289 1,340 2,521,300
2020/02/07 1,351 1,358 1,335 1,348 2,570,800
2020/02/06 1,351 1,368 1,338 1,359 3,649,400
2020/02/05 1,322 1,326 1,307 1,313 2,301,800
2020/02/04 1,284 1,299 1,277 1,295 2,228,900
2020/02/03 1,272 1,300 1,265 1,293 2,897,800
2020/01/31 1,311 1,328 1,307 1,315 2,785,400
2020/01/30 1,340 1,342 1,299 1,308 3,368,600
2020/01/29 1,342 1,354 1,335 1,341 2,706,400
2020/01/28 1,365 1,365 1,326 1,334 4,320,000
2020/01/27 1,372 1,389 1,356 1,380 5,089,500
2020/01/24 1,414 1,437 1,410 1,432 2,989,300
2020/01/23 1,438 1,442 1,414 1,419 2,507,500
2020/01/22 1,470 1,472 1,443 1,457 2,780,800
2020/01/21 1,504 1,511 1,474 1,481 2,542,100
2020/01/20 1,518 1,532 1,507 1,517 2,775,400
2020/01/17 1,481 1,505 1,465 1,503 3,373,500
2020/01/16 1,472 1,479 1,459 1,478 3,051,300
2020/01/15 1,488 1,494 1,470 1,483 3,324,100
2020/01/14 1,457 1,498 1,454 1,485 4,444,300
2020/01/10 1,437 1,437 1,418 1,427 2,345,300
2020/01/09 1,427 1,451 1,423 1,445 3,001,200
2020/01/08 1,383 1,418 1,371 1,402 4,949,700
2020/01/07 1,388 1,398 1,379 1,388 2,334,900
2020/01/06 1,374 1,394 1,372 1,394 2,658,700

このページの先頭へ