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 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,943 | 1,950 | 1,925 | 1,937 | 5,496,600 |
| 2024/09/19 | 1,900 | 1,923 | 1,899 | 1,906 | 4,919,500 |
| 2024/09/18 | 1,866 | 1,881 | 1,858 | 1,873 | 3,137,200 |
| 2024/09/17 | 1,858 | 1,871 | 1,826 | 1,848 | 4,478,800 |
| 2024/09/13 | 1,848 | 1,870 | 1,842 | 1,858 | 3,883,800 |
| 2024/09/12 | 1,856 | 1,862 | 1,823 | 1,854 | 6,127,100 |
| 2024/09/11 | 1,868 | 1,870 | 1,817 | 1,834 | 8,585,100 |
| 2024/09/10 | 1,918 | 1,929 | 1,886 | 1,886 | 4,999,200 |
| 2024/09/09 | 1,868 | 1,913 | 1,866 | 1,905 | 6,333,000 |
| 2024/09/06 | 1,961 | 1,970 | 1,914 | 1,925 | 7,131,800 |
| 2024/09/05 | 1,950 | 2,004 | 1,937 | 1,976 | 5,069,100 |
| 2024/09/04 | 1,991 | 2,008 | 1,964 | 1,970 | 7,757,200 |
| 2024/09/03 | 2,029 | 2,044 | 2,021 | 2,040 | 2,915,200 |
| 2024/09/02 | 2,038 | 2,059 | 2,024 | 2,029 | 5,054,100 |
| 2024/08/30 | 1,996 | 2,016 | 1,990 | 2,015 | 7,025,400 |
| 2024/08/29 | 1,971 | 1,985 | 1,961 | 1,985 | 2,890,700 |
| 2024/08/28 | 1,995 | 2,007 | 1,977 | 1,981 | 3,644,700 |
| 2024/08/27 | 1,956 | 1,989 | 1,953 | 1,982 | 3,510,700 |
| 2024/08/26 | 1,957 | 1,962 | 1,945 | 1,953 | 2,550,800 |
| 2024/08/23 | 1,942 | 1,957 | 1,934 | 1,956 | 3,430,000 |
| 2024/08/22 | 1,941 | 1,948 | 1,930 | 1,942 | 3,146,900 |
| 2024/08/21 | 1,923 | 1,940 | 1,917 | 1,935 | 3,468,300 |
| 2024/08/20 | 1,980 | 1,980 | 1,943 | 1,951 | 4,429,300 |
| 2024/08/19 | 1,985 | 1,995 | 1,948 | 1,953 | 5,052,800 |
| 2024/08/16 | 1,975 | 1,993 | 1,965 | 1,987 | 4,842,700 |
| 2024/08/15 | 1,920 | 1,928 | 1,898 | 1,919 | 4,996,900 |
| 2024/08/14 | 1,889 | 1,924 | 1,875 | 1,908 | 5,783,400 |
| 2024/08/13 | 1,851 | 1,877 | 1,838 | 1,877 | 5,446,000 |
| 2024/08/09 | 1,882 | 1,882 | 1,818 | 1,843 | 6,115,000 |
| 2024/08/08 | 1,808 | 1,859 | 1,798 | 1,832 | 6,219,100 |
| 2024/08/07 | 1,754 | 1,899 | 1,747 | 1,848 | 12,168,600 |
| 2024/08/06 | 1,870 | 1,934 | 1,743 | 1,770 | 18,538,100 |
| 2024/08/05 | 1,961 | 1,978 | 1,800 | 1,830 | 15,348,400 |
| 2024/08/02 | 2,100 | 2,108 | 2,061 | 2,069 | 7,997,100 |
| 2024/08/01 | 2,193 | 2,193 | 2,125 | 2,160 | 5,003,100 |
| 2024/07/31 | 2,171 | 2,215 | 2,164 | 2,210 | 4,153,500 |
| 2024/07/30 | 2,171 | 2,186 | 2,162 | 2,179 | 2,980,900 |
| 2024/07/29 | 2,180 | 2,200 | 2,162 | 2,192 | 2,987,100 |
| 2024/07/26 | 2,151 | 2,165 | 2,141 | 2,154 | 3,506,300 |
| 2024/07/25 | 2,165 | 2,168 | 2,145 | 2,150 | 5,733,900 |
| 2024/07/24 | 2,220 | 2,222 | 2,175 | 2,175 | 8,012,500 |
| 2024/07/23 | 2,246 | 2,260 | 2,227 | 2,233 | 4,408,500 |
| 2024/07/22 | 2,286 | 2,288 | 2,246 | 2,246 | 5,232,900 |
| 2024/07/19 | 2,328 | 2,329 | 2,279 | 2,291 | 5,339,800 |
| 2024/07/18 | 2,351 | 2,357 | 2,331 | 2,331 | 2,700,000 |
| 2024/07/17 | 2,360 | 2,390 | 2,346 | 2,367 | 4,218,800 |
| 2024/07/16 | 2,345 | 2,357 | 2,334 | 2,340 | 2,625,000 |
| 2024/07/12 | 2,345 | 2,361 | 2,337 | 2,346 | 3,293,900 |
| 2024/07/11 | 2,333 | 2,354 | 2,326 | 2,351 | 3,087,500 |
| 2024/07/10 | 2,325 | 2,325 | 2,311 | 2,319 | 3,347,800 |
| 2024/07/09 | 2,330 | 2,336 | 2,301 | 2,318 | 4,229,200 |
| 2024/07/08 | 2,374 | 2,375 | 2,327 | 2,327 | 4,251,100 |
| 2024/07/05 | 2,413 | 2,414 | 2,364 | 2,369 | 5,615,100 |
| 2024/07/04 | 2,383 | 2,414 | 2,377 | 2,410 | 4,838,900 |
| 2024/07/03 | 2,360 | 2,379 | 2,348 | 2,377 | 4,705,400 |
| 2024/07/02 | 2,354 | 2,360 | 2,326 | 2,347 | 3,907,300 |
| 2024/07/01 | 2,339 | 2,354 | 2,321 | 2,348 | 3,350,300 |
| 2024/06/28 | 2,318 | 2,333 | 2,311 | 2,316 | 3,026,200 |
| 2024/06/27 | 2,311 | 2,317 | 2,293 | 2,313 | 2,920,700 |
| 2024/06/26 | 2,308 | 2,308 | 2,290 | 2,306 | 4,492,800 |
| 2024/06/25 | 2,290 | 2,321 | 2,284 | 2,321 | 5,007,000 |
| 2024/06/24 | 2,272 | 2,282 | 2,259 | 2,271 | 2,026,900 |
| 2024/06/21 | 2,280 | 2,294 | 2,267 | 2,269 | 7,222,100 |
| 2024/06/20 | 2,257 | 2,259 | 2,240 | 2,255 | 1,693,200 |
| 2024/06/19 | 2,250 | 2,257 | 2,240 | 2,249 | 2,211,600 |
| 2024/06/18 | 2,266 | 2,272 | 2,238 | 2,247 | 5,126,700 |
| 2024/06/17 | 2,278 | 2,278 | 2,248 | 2,256 | 2,661,200 |
| 2024/06/14 | 2,255 | 2,278 | 2,245 | 2,275 | 3,557,300 |
| 2024/06/13 | 2,310 | 2,320 | 2,257 | 2,257 | 5,479,900 |
| 2024/06/12 | 2,305 | 2,325 | 2,304 | 2,305 | 3,362,900 |
| 2024/06/11 | 2,337 | 2,348 | 2,312 | 2,317 | 9,393,400 |
| 2024/06/10 | 2,290 | 2,335 | 2,287 | 2,335 | 5,226,500 |
| 2024/06/07 | 2,301 | 2,303 | 2,277 | 2,286 | 3,235,300 |
| 2024/06/06 | 2,300 | 2,318 | 2,295 | 2,295 | 3,357,200 |
| 2024/06/05 | 2,344 | 2,344 | 2,275 | 2,275 | 10,138,000 |
| 2024/06/04 | 2,355 | 2,366 | 2,345 | 2,360 | 6,201,100 |
| 2024/06/03 | 2,380 | 2,395 | 2,359 | 2,368 | 3,920,900 |
| 2024/05/31 | 2,310 | 2,383 | 2,310 | 2,378 | 7,922,000 |
| 2024/05/30 | 2,300 | 2,321 | 2,291 | 2,307 | 5,156,500 |
| 2024/05/29 | 2,327 | 2,341 | 2,303 | 2,303 | 4,132,900 |
| 2024/05/28 | 2,316 | 2,328 | 2,308 | 2,326 | 3,950,400 |
| 2024/05/27 | 2,285 | 2,320 | 2,278 | 2,317 | 1,807,000 |
| 2024/05/24 | 2,274 | 2,293 | 2,267 | 2,285 | 2,126,900 |
| 2024/05/23 | 2,282 | 2,296 | 2,270 | 2,294 | 2,704,700 |
| 2024/05/22 | 2,324 | 2,328 | 2,293 | 2,294 | 2,354,600 |
| 2024/05/21 | 2,331 | 2,348 | 2,314 | 2,315 | 2,341,200 |
| 2024/05/20 | 2,290 | 2,335 | 2,290 | 2,334 | 2,873,800 |
| 2024/05/17 | 2,264 | 2,291 | 2,263 | 2,290 | 4,434,800 |
| 2024/05/16 | 2,324 | 2,325 | 2,253 | 2,262 | 6,412,500 |
| 2024/05/15 | 2,321 | 2,330 | 2,311 | 2,316 | 2,722,300 |
| 2024/05/14 | 2,315 | 2,327 | 2,295 | 2,321 | 3,379,300 |
| 2024/05/13 | 2,310 | 2,318 | 2,302 | 2,310 | 3,721,000 |
| 2024/05/10 | 2,323 | 2,331 | 2,294 | 2,314 | 4,934,600 |
| 2024/05/09 | 2,303 | 2,330 | 2,293 | 2,304 | 3,922,700 |
| 2024/05/08 | 2,341 | 2,373 | 2,291 | 2,292 | 9,279,000 |
| 2024/05/07 | 2,372 | 2,381 | 2,318 | 2,340 | 9,579,700 |
| 2024/05/02 | 2,324 | 2,347 | 2,312 | 2,345 | 5,564,300 |
| 2024/05/01 | 2,341 | 2,344 | 2,307 | 2,325 | 3,644,900 |
| 2024/04/30 | 2,365 | 2,367 | 2,333 | 2,361 | 3,445,500 |
| 2024/04/26 | 2,320 | 2,344 | 2,309 | 2,337 | 2,754,900 |
| 2024/04/25 | 2,357 | 2,372 | 2,314 | 2,319 | 3,911,500 |
| 2024/04/24 | 2,360 | 2,395 | 2,347 | 2,385 | 3,347,100 |
| 2024/04/23 | 2,400 | 2,408 | 2,372 | 2,380 | 1,597,600 |
| 2024/04/22 | 2,375 | 2,409 | 2,367 | 2,380 | 2,219,700 |
| 2024/04/19 | 2,379 | 2,379 | 2,316 | 2,348 | 3,542,200 |
| 2024/04/18 | 2,380 | 2,395 | 2,367 | 2,393 | 2,338,500 |
| 2024/04/17 | 2,415 | 2,421 | 2,373 | 2,385 | 2,799,900 |
| 2024/04/16 | 2,500 | 2,500 | 2,404 | 2,412 | 3,618,800 |
| 2024/04/15 | 2,481 | 2,501 | 2,456 | 2,499 | 2,237,400 |
| 2024/04/12 | 2,499 | 2,513 | 2,480 | 2,491 | 2,126,000 |
| 2024/04/11 | 2,470 | 2,500 | 2,462 | 2,495 | 2,072,800 |
| 2024/04/10 | 2,493 | 2,495 | 2,475 | 2,483 | 1,366,200 |
| 2024/04/09 | 2,490 | 2,504 | 2,474 | 2,493 | 1,855,800 |
| 2024/04/08 | 2,473 | 2,484 | 2,455 | 2,482 | 2,841,400 |
| 2024/04/05 | 2,450 | 2,485 | 2,433 | 2,481 | 3,716,000 |
| 2024/04/04 | 2,497 | 2,497 | 2,455 | 2,460 | 3,697,500 |
| 2024/04/03 | 2,485 | 2,504 | 2,457 | 2,483 | 2,621,000 |
| 2024/04/02 | 2,485 | 2,516 | 2,484 | 2,495 | 2,834,500 |
| 2024/04/01 | 2,524 | 2,534 | 2,467 | 2,467 | 3,359,200 |
| 2024/03/29 | 2,516 | 2,546 | 2,501 | 2,540 | 3,788,400 |
| 2024/03/28 | 2,547 | 2,569 | 2,494 | 2,499 | 4,885,500 |
| 2024/03/27 | 2,603 | 2,618 | 2,587 | 2,598 | 4,058,900 |
| 2024/03/26 | 2,611 | 2,626 | 2,592 | 2,609 | 4,021,700 |
| 2024/03/25 | 2,620 | 2,629 | 2,594 | 2,610 | 3,809,100 |
| 2024/03/22 | 2,630 | 2,647 | 2,603 | 2,627 | 4,771,200 |
| 2024/03/21 | 2,559 | 2,637 | 2,544 | 2,624 | 9,333,300 |
| 2024/03/19 | 2,511 | 2,547 | 2,488 | 2,541 | 4,484,200 |
| 2024/03/18 | 2,497 | 2,512 | 2,483 | 2,490 | 3,277,700 |
| 2024/03/15 | 2,448 | 2,482 | 2,441 | 2,475 | 4,573,000 |
| 2024/03/14 | 2,442 | 2,460 | 2,398 | 2,450 | 3,895,000 |
| 2024/03/13 | 2,450 | 2,466 | 2,410 | 2,416 | 3,155,000 |
| 2024/03/12 | 2,430 | 2,435 | 2,394 | 2,434 | 3,239,500 |
| 2024/03/11 | 2,473 | 2,496 | 2,419 | 2,437 | 3,899,800 |
| 2024/03/08 | 2,440 | 2,488 | 2,438 | 2,474 | 3,271,600 |
| 2024/03/07 | 2,506 | 2,513 | 2,447 | 2,454 | 6,362,900 |
| 2024/03/06 | 2,511 | 2,540 | 2,493 | 2,516 | 3,606,200 |
| 2024/03/05 | 2,542 | 2,587 | 2,519 | 2,519 | 8,067,500 |
| 2024/03/04 | 2,515 | 2,548 | 2,491 | 2,492 | 3,782,400 |
| 2024/03/01 | 2,475 | 2,520 | 2,472 | 2,500 | 4,450,500 |
| 2024/02/29 | 2,490 | 2,491 | 2,441 | 2,455 | 5,541,200 |
| 2024/02/28 | 2,494 | 2,558 | 2,481 | 2,505 | 6,262,400 |
| 2024/02/27 | 2,415 | 2,524 | 2,414 | 2,498 | 8,421,100 |
| 2024/02/26 | 2,428 | 2,444 | 2,403 | 2,418 | 4,399,900 |
| 2024/02/22 | 2,385 | 2,439 | 2,384 | 2,408 | 7,948,000 |
| 2024/02/21 | 2,352 | 2,376 | 2,340 | 2,368 | 5,744,900 |
| 2024/02/20 | 2,336 | 2,357 | 2,319 | 2,351 | 4,205,100 |
| 2024/02/19 | 2,293 | 2,341 | 2,286 | 2,333 | 3,584,400 |
| 2024/02/16 | 2,272 | 2,301 | 2,272 | 2,293 | 4,502,300 |
| 2024/02/15 | 2,268 | 2,268 | 2,236 | 2,249 | 2,492,000 |
| 2024/02/14 | 2,280 | 2,283 | 2,234 | 2,236 | 3,718,200 |
| 2024/02/13 | 2,255 | 2,296 | 2,236 | 2,296 | 4,515,900 |
| 2024/02/09 | 2,275 | 2,283 | 2,233 | 2,238 | 5,610,100 |
| 2024/02/08 | 2,330 | 2,330 | 2,262 | 2,262 | 7,124,100 |
| 2024/02/07 | 2,313 | 2,335 | 2,268 | 2,321 | 7,333,500 |
| 2024/02/06 | 2,335 | 2,338 | 2,298 | 2,309 | 5,594,600 |
| 2024/02/05 | 2,340 | 2,352 | 2,317 | 2,346 | 4,076,900 |
| 2024/02/02 | 2,335 | 2,344 | 2,311 | 2,327 | 2,818,400 |
| 2024/02/01 | 2,335 | 2,344 | 2,318 | 2,326 | 2,556,100 |
| 2024/01/31 | 2,328 | 2,344 | 2,311 | 2,344 | 3,640,200 |
| 2024/01/30 | 2,325 | 2,328 | 2,312 | 2,319 | 2,326,100 |
| 2024/01/29 | 2,285 | 2,326 | 2,272 | 2,314 | 3,934,500 |
| 2024/01/26 | 2,295 | 2,306 | 2,280 | 2,286 | 2,043,100 |
| 2024/01/25 | 2,287 | 2,299 | 2,280 | 2,295 | 2,321,600 |
| 2024/01/24 | 2,310 | 2,310 | 2,257 | 2,279 | 4,764,900 |
| 2024/01/23 | 2,324 | 2,340 | 2,306 | 2,312 | 3,416,200 |
| 2024/01/22 | 2,305 | 2,319 | 2,291 | 2,319 | 3,031,700 |
| 2024/01/19 | 2,320 | 2,324 | 2,289 | 2,304 | 2,550,800 |
| 2024/01/18 | 2,307 | 2,325 | 2,293 | 2,298 | 2,427,500 |
| 2024/01/17 | 2,315 | 2,360 | 2,305 | 2,308 | 6,368,500 |
| 2024/01/16 | 2,304 | 2,308 | 2,277 | 2,295 | 2,964,100 |
| 2024/01/15 | 2,276 | 2,315 | 2,268 | 2,303 | 3,067,200 |
| 2024/01/12 | 2,310 | 2,314 | 2,278 | 2,295 | 3,495,400 |
| 2024/01/11 | 2,315 | 2,329 | 2,302 | 2,304 | 4,615,000 |
| 2024/01/10 | 2,296 | 2,316 | 2,286 | 2,301 | 4,014,300 |
| 2024/01/09 | 2,316 | 2,342 | 2,281 | 2,309 | 5,590,600 |
| 2024/01/05 | 2,256 | 2,310 | 2,256 | 2,310 | 6,216,300 |
| 2024/01/04 | 2,192 | 2,249 | 2,182 | 2,249 | 4,532,100 |