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
2023/12/29 2,202 2,213 2,174 2,188 2,397,500
2023/12/28 2,169 2,207 2,161 2,204 2,698,300
2023/12/27 2,135 2,169 2,134 2,169 2,466,100
2023/12/26 2,138 2,142 2,129 2,132 1,455,700
2023/12/25 2,160 2,164 2,131 2,135 1,463,600
2023/12/22 2,173 2,178 2,143 2,152 2,068,000
2023/12/21 2,156 2,157 2,134 2,143 1,970,800
2023/12/20 2,180 2,184 2,161 2,166 3,020,000
2023/12/19 2,102 2,167 2,088 2,167 5,416,600
2023/12/18 2,135 2,135 2,082 2,102 2,904,100
2023/12/15 2,095 2,146 2,089 2,139 6,303,900
2023/12/14 2,107 2,107 2,066 2,074 4,015,000
2023/12/13 2,109 2,115 2,082 2,099 2,974,300
2023/12/12 2,120 2,128 2,105 2,117 2,952,100
2023/12/11 2,090 2,116 2,084 2,099 2,739,100
2023/12/08 2,099 2,101 2,059 2,073 4,395,100
2023/12/07 2,130 2,134 2,097 2,115 3,441,700
2023/12/06 2,126 2,140 2,121 2,140 3,596,900
2023/12/05 2,154 2,158 2,107 2,110 4,163,200
2023/12/04 2,181 2,187 2,141 2,154 3,665,200
2023/12/01 2,187 2,197 2,176 2,192 3,429,400
2023/11/30 2,200 2,202 2,175 2,180 12,657,800
2023/11/29 2,240 2,240 2,178 2,181 4,338,100
2023/11/28 2,250 2,255 2,233 2,250 3,523,400
2023/11/27 2,252 2,269 2,233 2,234 4,472,600
2023/11/24 2,230 2,230 2,209 2,230 3,187,800
2023/11/22 2,219 2,235 2,204 2,213 2,741,600
2023/11/21 2,226 2,229 2,199 2,212 2,637,200
2023/11/20 2,243 2,255 2,214 2,228 3,072,700
2023/11/17 2,208 2,240 2,198 2,239 3,980,800
2023/11/16 2,188 2,208 2,186 2,205 3,660,300
2023/11/15 2,200 2,200 2,171 2,191 3,835,000
2023/11/14 2,158 2,200 2,156 2,180 3,959,600
2023/11/13 2,154 2,162 2,139 2,158 2,759,500
2023/11/10 2,123 2,153 2,101 2,146 3,711,800
2023/11/09 2,110 2,143 2,093 2,138 3,735,500
2023/11/08 2,125 2,149 2,099 2,120 6,180,000
2023/11/07 2,090 2,133 2,033 2,124 8,147,100
2023/11/06 2,083 2,104 2,067 2,099 5,940,200
2023/11/02 2,127 2,128 2,054 2,060 5,776,700
2023/11/01 2,111 2,138 2,111 2,127 4,526,400
2023/10/31 2,082 2,088 2,054 2,085 4,019,600
2023/10/30 2,087 2,096 2,064 2,072 3,643,800
2023/10/27 2,074 2,094 2,067 2,092 3,422,700
2023/10/26 2,039 2,064 2,036 2,054 2,976,900
2023/10/25 2,060 2,098 2,046 2,055 5,551,700
2023/10/24 2,041 2,059 1,989 2,038 6,006,700
2023/10/23 2,058 2,059 2,020 2,025 4,416,500
2023/10/20 2,064 2,080 2,042 2,070 3,301,600
2023/10/19 2,085 2,101 2,066 2,068 3,501,400
2023/10/18 2,132 2,138 2,093 2,110 3,077,100
2023/10/17 2,128 2,143 2,103 2,112 3,537,900
2023/10/16 2,099 2,122 2,089 2,107 3,605,800
2023/10/13 2,130 2,133 2,103 2,108 3,761,100
2023/10/12 2,145 2,162 2,124 2,158 4,035,100
2023/10/11 2,150 2,161 2,130 2,131 3,913,500
2023/10/10 2,124 2,150 2,120 2,145 4,854,500
2023/10/06 2,074 2,115 2,060 2,084 5,553,600
2023/10/05 2,062 2,082 2,042 2,066 6,923,000
2023/10/04 2,095 2,114 2,033 2,035 8,139,100
2023/10/03 2,204 2,204 2,127 2,133 7,046,900
2023/10/02 2,204 2,253 2,204 2,221 4,504,200
2023/09/29 2,248 2,252 2,185 2,191 6,786,800
2023/09/28 2,275 2,310 2,245 2,252 7,772,200
2023/09/27 2,270 2,309 2,266 2,305 8,250,100
2023/09/26 2,310 2,311 2,279 2,295 6,652,900
2023/09/25 2,300 2,310 2,283 2,309 5,653,000
2023/09/22 2,280 2,285 2,233 2,273 11,474,200
2023/09/21 2,329 2,375 2,291 2,295 14,759,200
2023/09/20 2,325 2,355 2,295 2,317 12,742,300
2023/09/19 2,300 2,322 2,280 2,315 10,826,900
2023/09/15 2,316 2,330 2,253 2,270 16,102,300
2023/09/14 2,249 2,299 2,244 2,291 12,371,500
2023/09/13 2,210 2,238 2,199 2,228 12,405,600
2023/09/12 2,211 2,224 2,168 2,195 26,439,300
2023/09/11 2,214 2,242 2,206 2,240 12,815,300
2023/09/08 2,217 2,244 2,203 2,203 10,430,300
2023/09/07 2,292 2,310 2,239 2,239 10,992,300
2023/09/06 2,289 2,326 2,271 2,295 15,171,500
2023/09/05 2,250 2,293 2,217 2,289 34,834,500
2023/09/04 2,370 2,437 2,369 2,437 7,794,300
2023/09/01 2,300 2,361 2,298 2,329 5,340,400
2023/08/31 2,300 2,314 2,291 2,304 3,429,500
2023/08/30 2,306 2,308 2,287 2,292 2,394,900
2023/08/29 2,295 2,302 2,274 2,285 2,552,600
2023/08/28 2,254 2,287 2,248 2,285 2,824,900
2023/08/25 2,229 2,245 2,225 2,236 2,587,300
2023/08/24 2,250 2,252 2,234 2,247 2,462,500
2023/08/23 2,199 2,246 2,191 2,245 2,574,300
2023/08/22 2,200 2,210 2,189 2,210 2,446,800
2023/08/21 2,173 2,209 2,169 2,184 3,045,300
2023/08/18 2,173 2,195 2,163 2,174 3,178,100
2023/08/17 2,190 2,191 2,121 2,166 4,004,400
2023/08/16 2,221 2,226 2,196 2,196 3,327,700
2023/08/15 2,235 2,257 2,226 2,251 3,282,600
2023/08/14 2,237 2,251 2,198 2,206 3,635,000
2023/08/10 2,252 2,252 2,215 2,238 3,330,500
2023/08/09 2,268 2,282 2,234 2,252 3,543,400
2023/08/08 2,234 2,257 2,230 2,250 3,912,200
2023/08/07 2,279 2,288 2,206 2,234 5,120,300
2023/08/04 2,215 2,311 2,215 2,265 6,638,500
2023/08/03 2,282 2,285 2,248 2,274 4,732,300
2023/08/02 2,300 2,326 2,290 2,301 4,673,600
2023/08/01 2,298 2,354 2,293 2,330 7,007,700
2023/07/31 2,247 2,309 2,247 2,297 6,957,800
2023/07/28 2,201 2,231 2,171 2,216 4,930,100
2023/07/27 2,205 2,245 2,200 2,237 4,471,400
2023/07/26 2,205 2,233 2,177 2,208 5,362,200
2023/07/25 2,200 2,210 2,181 2,204 4,908,800
2023/07/24 2,151 2,206 2,151 2,192 7,081,000
2023/07/21 2,098 2,148 2,088 2,123 7,589,600
2023/07/20 2,057 2,098 2,054 2,089 5,938,800
2023/07/19 2,050 2,058 2,038 2,053 3,487,800
2023/07/18 2,000 2,023 1,997 2,023 2,465,500
2023/07/14 2,018 2,026 1,998 2,011 2,605,600
2023/07/13 2,006 2,021 1,993 2,009 2,893,800
2023/07/12 2,012 2,019 1,981 1,996 2,883,700
2023/07/11 2,015 2,015 1,984 1,988 3,074,300
2023/07/10 2,010 2,021 1,985 1,993 3,690,700
2023/07/07 1,993 2,006 1,972 1,990 4,071,000
2023/07/06 2,034 2,054 1,998 2,014 5,525,700
2023/07/05 2,041 2,055 2,026 2,051 3,255,600
2023/07/04 2,061 2,065 2,045 2,051 2,559,800
2023/07/03 2,073 2,086 2,052 2,061 4,063,500
2023/06/30 2,043 2,057 2,032 2,050 4,006,900
2023/06/29 2,039 2,054 2,023 2,036 3,793,900
2023/06/28 2,021 2,036 2,009 2,036 3,116,400
2023/06/27 2,026 2,051 1,996 2,015 5,348,400
2023/06/26 1,990 2,015 1,964 1,986 3,318,600
2023/06/23 2,029 2,029 1,965 1,992 3,765,600
2023/06/22 2,022 2,045 2,011 2,022 3,563,300
2023/06/21 1,969 2,033 1,958 2,020 4,798,600
2023/06/20 2,018 2,018 1,975 1,990 3,648,200
2023/06/19 2,060 2,064 2,007 2,019 3,696,800
2023/06/16 2,029 2,052 2,013 2,038 4,903,300
2023/06/15 2,032 2,050 2,023 2,030 5,870,500
2023/06/14 1,970 2,053 1,966 2,039 14,008,500
2023/06/13 1,900 1,938 1,896 1,930 5,307,400
2023/06/12 1,906 1,907 1,881 1,895 3,273,400
2023/06/09 1,879 1,915 1,874 1,903 5,623,700
2023/06/08 1,900 1,918 1,871 1,879 4,784,100
2023/06/07 1,896 1,907 1,868 1,873 6,639,600
2023/06/06 1,810 1,890 1,804 1,889 7,205,600
2023/06/05 1,815 1,841 1,812 1,825 6,503,800
2023/06/02 1,737 1,775 1,727 1,775 5,363,200
2023/06/01 1,713 1,730 1,704 1,723 3,963,900
2023/05/31 1,774 1,785 1,721 1,724 10,812,000
2023/05/30 1,780 1,815 1,770 1,814 4,854,800
2023/05/29 1,788 1,794 1,767 1,771 3,358,900
2023/05/26 1,772 1,772 1,748 1,756 3,582,900
2023/05/25 1,769 1,774 1,758 1,772 3,412,700
2023/05/24 1,776 1,798 1,775 1,787 3,581,400
2023/05/23 1,801 1,812 1,773 1,777 4,384,800
2023/05/22 1,783 1,798 1,777 1,797 2,667,200
2023/05/19 1,815 1,818 1,782 1,783 4,293,700
2023/05/18 1,810 1,820 1,785 1,810 4,774,900
2023/05/17 1,800 1,810 1,791 1,798 3,445,400
2023/05/16 1,795 1,807 1,787 1,807 4,849,800
2023/05/15 1,813 1,826 1,776 1,785 6,108,800
2023/05/12 1,804 1,826 1,789 1,799 7,132,700
2023/05/11 1,852 1,857 1,771 1,792 13,667,500
2023/05/10 1,870 1,946 1,811 1,836 30,188,000
2023/05/09 1,752 1,885 1,752 1,870 47,203,400
2023/05/08 1,611 1,634 1,605 1,633 8,121,000
2023/05/02 1,618 1,622 1,602 1,610 2,865,300
2023/05/01 1,615 1,620 1,601 1,618 3,299,300
2023/04/28 1,597 1,602 1,583 1,602 3,302,600
2023/04/27 1,575 1,591 1,570 1,591 3,334,300
2023/04/26 1,552 1,579 1,548 1,575 4,993,200
2023/04/25 1,620 1,628 1,577 1,577 6,330,400
2023/04/24 1,619 1,628 1,603 1,624 3,387,200
2023/04/21 1,642 1,653 1,637 1,648 2,359,600
2023/04/20 1,633 1,657 1,633 1,654 2,588,500
2023/04/19 1,634 1,646 1,632 1,645 2,598,100
2023/04/18 1,653 1,654 1,632 1,636 2,585,700
2023/04/17 1,641 1,644 1,617 1,641 1,929,600
2023/04/14 1,646 1,649 1,624 1,638 2,844,700
2023/04/13 1,636 1,639 1,620 1,632 3,156,800
2023/04/12 1,630 1,657 1,626 1,651 4,295,600
2023/04/11 1,615 1,625 1,591 1,620 3,489,100
2023/04/10 1,613 1,616 1,589 1,594 2,509,900
2023/04/07 1,584 1,598 1,582 1,593 2,856,800
2023/04/06 1,591 1,604 1,580 1,581 4,540,100
2023/04/05 1,634 1,636 1,610 1,613 6,691,100
2023/04/04 1,701 1,717 1,667 1,674 4,674,200
2023/04/03 1,691 1,698 1,678 1,698 3,378,100
2023/03/31 1,632 1,690 1,631 1,679 6,563,200
2023/03/30 1,618 1,631 1,603 1,617 3,613,800
2023/03/29 1,633 1,646 1,626 1,635 4,339,300
2023/03/28 1,615 1,630 1,610 1,622 3,922,600
2023/03/27 1,611 1,616 1,599 1,607 3,196,700
2023/03/24 1,618 1,618 1,594 1,602 4,516,000
2023/03/23 1,581 1,603 1,576 1,599 3,316,500
2023/03/22 1,616 1,625 1,588 1,594 4,056,600
2023/03/20 1,599 1,610 1,565 1,568 4,785,300
2023/03/17 1,603 1,619 1,577 1,610 9,738,700
2023/03/16 1,608 1,623 1,586 1,615 8,948,600
2023/03/15 1,709 1,716 1,688 1,709 4,547,800
2023/03/14 1,725 1,727 1,671 1,673 5,981,900
2023/03/13 1,776 1,781 1,740 1,760 5,496,000
2023/03/10 1,821 1,832 1,800 1,816 4,812,800
2023/03/09 1,822 1,846 1,814 1,843 5,614,800
2023/03/08 1,821 1,831 1,798 1,815 5,037,400
2023/03/07 1,780 1,828 1,775 1,827 6,858,100
2023/03/06 1,799 1,805 1,782 1,784 4,796,800
2023/03/03 1,776 1,805 1,773 1,782 7,288,000
2023/03/02 1,753 1,776 1,745 1,769 7,554,000
2023/03/01 1,686 1,738 1,686 1,734 6,912,100
2023/02/28 1,732 1,734 1,684 1,686 5,048,200
2023/02/27 1,693 1,744 1,693 1,722 4,525,400
2023/02/24 1,727 1,730 1,685 1,693 4,676,000
2023/02/22 1,718 1,732 1,706 1,716 4,062,900
2023/02/21 1,741 1,756 1,735 1,739 4,565,700
2023/02/20 1,710 1,749 1,701 1,745 8,656,100
2023/02/17 1,646 1,705 1,644 1,705 7,464,400
2023/02/16 1,626 1,656 1,621 1,648 5,883,200
2023/02/15 1,610 1,624 1,601 1,614 5,341,600
2023/02/14 1,565 1,595 1,556 1,595 6,349,700
2023/02/13 1,548 1,564 1,542 1,553 4,236,900
2023/02/10 1,546 1,571 1,541 1,550 6,832,800
2023/02/09 1,518 1,546 1,516 1,536 4,967,200
2023/02/08 1,550 1,558 1,522 1,523 8,072,300
2023/02/07 1,558 1,579 1,545 1,556 22,140,900
2023/02/06 1,689 1,703 1,674 1,700 5,020,200
2023/02/03 1,685 1,693 1,663 1,668 3,602,100
2023/02/02 1,716 1,718 1,682 1,704 4,437,100
2023/02/01 1,716 1,734 1,712 1,723 3,500,900
2023/01/31 1,715 1,722 1,700 1,707 3,411,000
2023/01/30 1,739 1,739 1,709 1,717 3,588,400
2023/01/27 1,731 1,746 1,724 1,738 4,939,300
2023/01/26 1,720 1,732 1,707 1,725 5,379,100
2023/01/25 1,665 1,716 1,661 1,713 6,269,100
2023/01/24 1,669 1,705 1,646 1,663 9,126,000
2023/01/23 1,655 1,676 1,643 1,668 7,402,200
2023/01/20 1,619 1,643 1,609 1,642 4,909,500
2023/01/19 1,607 1,619 1,602 1,607 3,043,900
2023/01/18 1,600 1,622 1,587 1,615 3,224,800
2023/01/17 1,581 1,606 1,576 1,600 2,934,100
2023/01/16 1,624 1,627 1,575 1,587 3,545,700
2023/01/13 1,586 1,624 1,585 1,621 5,630,000
2023/01/12 1,564 1,598 1,563 1,591 4,175,600
2023/01/11 1,550 1,573 1,547 1,563 4,396,800
2023/01/10 1,510 1,541 1,501 1,540 3,633,600
2023/01/06 1,522 1,524 1,502 1,503 2,772,700
2023/01/05 1,502 1,511 1,496 1,501 2,504,100
2023/01/04 1,526 1,527 1,503 1,505 3,899,800

このページの先頭へ