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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,709 | 1,711 | 1,679 | 1,682 | 2,384,800 |
| 2025/06/12 | 1,694 | 1,700 | 1,682 | 1,700 | 1,965,900 |
| 2025/06/11 | 1,676 | 1,697 | 1,674 | 1,697 | 1,898,100 |
| 2025/06/10 | 1,677 | 1,688 | 1,668 | 1,673 | 1,697,800 |
| 2025/06/09 | 1,695 | 1,697 | 1,675 | 1,677 | 1,747,300 |
| 2025/06/06 | 1,688 | 1,702 | 1,685 | 1,698 | 1,993,700 |
| 2025/06/05 | 1,681 | 1,690 | 1,679 | 1,680 | 2,420,400 |
| 2025/06/04 | 1,690 | 1,701 | 1,678 | 1,699 | 2,027,200 |
| 2025/06/03 | 1,672 | 1,682 | 1,657 | 1,680 | 1,861,900 |
| 2025/06/02 | 1,687 | 1,696 | 1,673 | 1,673 | 2,697,900 |
| 2025/05/30 | 1,682 | 1,713 | 1,681 | 1,712 | 5,330,900 |
| 2025/05/29 | 1,677 | 1,700 | 1,677 | 1,693 | 1,986,800 |
| 2025/05/28 | 1,677 | 1,683 | 1,672 | 1,676 | 1,900,900 |
| 2025/05/27 | 1,673 | 1,679 | 1,659 | 1,676 | 1,841,900 |
| 2025/05/26 | 1,689 | 1,706 | 1,667 | 1,675 | 3,352,700 |
| 2025/05/23 | 1,646 | 1,656 | 1,642 | 1,649 | 1,418,100 |
| 2025/05/22 | 1,650 | 1,659 | 1,643 | 1,646 | 2,225,300 |
| 2025/05/21 | 1,690 | 1,696 | 1,670 | 1,672 | 2,259,100 |
| 2025/05/20 | 1,709 | 1,710 | 1,679 | 1,679 | 2,117,800 |
| 2025/05/19 | 1,696 | 1,703 | 1,686 | 1,695 | 1,628,000 |
| 2025/05/16 | 1,702 | 1,708 | 1,690 | 1,701 | 2,131,400 |
| 2025/05/15 | 1,711 | 1,721 | 1,699 | 1,702 | 2,930,100 |
| 2025/05/14 | 1,705 | 1,717 | 1,671 | 1,715 | 3,241,900 |
| 2025/05/13 | 1,725 | 1,740 | 1,706 | 1,706 | 5,776,800 |
| 2025/05/12 | 1,650 | 1,688 | 1,650 | 1,688 | 5,297,500 |
| 2025/05/09 | 1,629 | 1,655 | 1,621 | 1,644 | 7,055,200 |
| 2025/05/08 | 1,647 | 1,658 | 1,590 | 1,603 | 8,569,000 |
| 2025/05/07 | 1,675 | 1,676 | 1,648 | 1,648 | 4,234,300 |
| 2025/05/02 | 1,658 | 1,673 | 1,656 | 1,668 | 2,888,200 |
| 2025/05/01 | 1,650 | 1,658 | 1,641 | 1,658 | 2,757,900 |
| 2025/04/30 | 1,679 | 1,683 | 1,651 | 1,660 | 3,860,500 |
| 2025/04/28 | 1,665 | 1,682 | 1,662 | 1,680 | 3,102,400 |
| 2025/04/25 | 1,652 | 1,658 | 1,646 | 1,655 | 2,442,400 |
| 2025/04/24 | 1,635 | 1,654 | 1,635 | 1,642 | 2,065,200 |
| 2025/04/23 | 1,644 | 1,651 | 1,628 | 1,630 | 2,365,800 |
| 2025/04/22 | 1,604 | 1,621 | 1,601 | 1,619 | 2,177,600 |
| 2025/04/21 | 1,635 | 1,635 | 1,601 | 1,610 | 2,692,100 |
| 2025/04/18 | 1,633 | 1,644 | 1,632 | 1,642 | 1,612,400 |
| 2025/04/17 | 1,621 | 1,630 | 1,605 | 1,626 | 2,573,700 |
| 2025/04/16 | 1,646 | 1,656 | 1,604 | 1,612 | 3,852,000 |
| 2025/04/15 | 1,678 | 1,683 | 1,650 | 1,650 | 5,149,200 |
| 2025/04/14 | 1,681 | 1,690 | 1,666 | 1,676 | 4,025,800 |
| 2025/04/11 | 1,619 | 1,666 | 1,604 | 1,661 | 4,513,100 |
| 2025/04/10 | 1,701 | 1,710 | 1,652 | 1,669 | 7,566,100 |
| 2025/04/09 | 1,611 | 1,615 | 1,560 | 1,579 | 6,831,600 |
| 2025/04/08 | 1,600 | 1,665 | 1,586 | 1,639 | 9,363,400 |
| 2025/04/07 | 1,590 | 1,603 | 1,556 | 1,561 | 13,099,800 |
| 2025/04/04 | 1,733 | 1,743 | 1,672 | 1,708 | 10,104,800 |
| 2025/04/03 | 1,747 | 1,769 | 1,736 | 1,760 | 6,895,600 |
| 2025/04/02 | 1,828 | 1,831 | 1,797 | 1,806 | 5,449,200 |
| 2025/04/01 | 1,848 | 1,851 | 1,834 | 1,834 | 3,759,200 |
| 2025/03/31 | 1,840 | 1,851 | 1,820 | 1,830 | 6,269,700 |
| 2025/03/28 | 1,901 | 1,911 | 1,872 | 1,879 | 5,834,200 |
| 2025/03/27 | 1,955 | 1,969 | 1,939 | 1,967 | 5,172,000 |
| 2025/03/26 | 1,959 | 1,971 | 1,955 | 1,968 | 3,181,900 |
| 2025/03/25 | 1,964 | 1,971 | 1,944 | 1,961 | 3,678,900 |
| 2025/03/24 | 1,989 | 1,990 | 1,953 | 1,960 | 4,094,700 |
| 2025/03/21 | 1,987 | 2,009 | 1,972 | 1,990 | 6,171,600 |
| 2025/03/19 | 2,000 | 2,015 | 1,999 | 2,009 | 4,031,400 |
| 2025/03/18 | 2,000 | 2,011 | 1,994 | 2,003 | 5,030,300 |
| 2025/03/17 | 1,970 | 1,984 | 1,966 | 1,979 | 3,451,900 |
| 2025/03/14 | 1,955 | 1,966 | 1,941 | 1,953 | 3,576,600 |
| 2025/03/13 | 1,945 | 1,956 | 1,930 | 1,941 | 4,284,100 |
| 2025/03/12 | 1,930 | 1,937 | 1,916 | 1,927 | 3,508,900 |
| 2025/03/11 | 1,949 | 1,950 | 1,897 | 1,912 | 8,596,400 |
| 2025/03/10 | 1,980 | 1,992 | 1,958 | 1,972 | 5,237,100 |
| 2025/03/07 | 1,952 | 1,990 | 1,941 | 1,980 | 7,397,600 |
| 2025/03/06 | 1,920 | 1,970 | 1,918 | 1,961 | 9,581,700 |
| 2025/03/05 | 1,900 | 1,909 | 1,876 | 1,891 | 4,513,300 |
| 2025/03/04 | 1,886 | 1,891 | 1,868 | 1,887 | 3,624,300 |
| 2025/03/03 | 1,890 | 1,910 | 1,879 | 1,897 | 4,981,400 |
| 2025/02/28 | 1,887 | 1,892 | 1,856 | 1,873 | 6,221,600 |
| 2025/02/27 | 1,848 | 1,897 | 1,847 | 1,887 | 7,659,400 |
| 2025/02/26 | 1,824 | 1,838 | 1,801 | 1,832 | 5,031,600 |
| 2025/02/25 | 1,827 | 1,841 | 1,802 | 1,817 | 4,135,000 |
| 2025/02/21 | 1,797 | 1,803 | 1,785 | 1,802 | 3,516,800 |
| 2025/02/20 | 1,798 | 1,806 | 1,790 | 1,800 | 3,363,600 |
| 2025/02/19 | 1,795 | 1,819 | 1,794 | 1,800 | 5,440,600 |
| 2025/02/18 | 1,776 | 1,782 | 1,765 | 1,775 | 2,635,000 |
| 2025/02/17 | 1,752 | 1,768 | 1,750 | 1,766 | 2,579,900 |
| 2025/02/14 | 1,774 | 1,786 | 1,754 | 1,754 | 2,984,500 |
| 2025/02/13 | 1,750 | 1,766 | 1,744 | 1,766 | 4,353,800 |
| 2025/02/12 | 1,783 | 1,789 | 1,732 | 1,735 | 5,780,900 |
| 2025/02/10 | 1,769 | 1,783 | 1,753 | 1,764 | 4,503,500 |
| 2025/02/07 | 1,730 | 1,775 | 1,722 | 1,767 | 10,547,100 |
| 2025/02/06 | 1,782 | 1,814 | 1,782 | 1,800 | 3,809,200 |
| 2025/02/05 | 1,790 | 1,802 | 1,781 | 1,784 | 3,134,100 |
| 2025/02/04 | 1,776 | 1,789 | 1,768 | 1,777 | 3,202,100 |
| 2025/02/03 | 1,777 | 1,778 | 1,756 | 1,762 | 5,521,000 |
| 2025/01/31 | 1,801 | 1,809 | 1,789 | 1,800 | 4,357,900 |
| 2025/01/30 | 1,789 | 1,809 | 1,787 | 1,809 | 3,125,000 |
| 2025/01/29 | 1,782 | 1,795 | 1,778 | 1,788 | 2,316,500 |
| 2025/01/28 | 1,782 | 1,802 | 1,779 | 1,787 | 2,726,700 |
| 2025/01/27 | 1,770 | 1,792 | 1,770 | 1,788 | 3,445,700 |
| 2025/01/24 | 1,755 | 1,766 | 1,746 | 1,761 | 3,152,200 |
| 2025/01/23 | 1,742 | 1,750 | 1,730 | 1,746 | 2,753,500 |
| 2025/01/22 | 1,746 | 1,754 | 1,739 | 1,742 | 2,275,300 |
| 2025/01/21 | 1,756 | 1,760 | 1,741 | 1,746 | 2,344,600 |
| 2025/01/20 | 1,730 | 1,757 | 1,725 | 1,754 | 3,293,600 |
| 2025/01/17 | 1,702 | 1,723 | 1,698 | 1,719 | 3,264,800 |
| 2025/01/16 | 1,720 | 1,726 | 1,708 | 1,708 | 2,798,800 |
| 2025/01/15 | 1,744 | 1,749 | 1,729 | 1,731 | 1,906,300 |
| 2025/01/14 | 1,750 | 1,752 | 1,715 | 1,726 | 2,916,400 |
| 2025/01/10 | 1,745 | 1,753 | 1,732 | 1,735 | 2,804,000 |
| 2025/01/09 | 1,772 | 1,773 | 1,746 | 1,748 | 3,624,200 |
| 2025/01/08 | 1,780 | 1,795 | 1,768 | 1,779 | 3,853,900 |
| 2025/01/07 | 1,775 | 1,779 | 1,751 | 1,766 | 4,450,300 |
| 2025/01/06 | 1,780 | 1,783 | 1,758 | 1,775 | 4,255,000 |