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
2026/03/19 1,909 1,929 1,885 1,887 5,427,700
2026/03/18 1,910 1,950 1,910 1,947 3,410,400
2026/03/17 1,901 1,917 1,892 1,898 2,737,600
2026/03/16 1,901 1,912 1,882 1,890 3,917,900
2026/03/13 1,932 1,974 1,920 1,920 4,275,200
2026/03/12 1,984 1,989 1,954 1,981 4,570,200
2026/03/11 2,007 2,016 1,982 1,985 2,914,100
2026/03/10 1,966 1,984 1,950 1,984 3,621,800
2026/03/09 1,920 1,936 1,899 1,934 8,245,900
2026/03/06 1,966 2,000 1,965 2,000 3,145,100
2026/03/05 2,041 2,041 1,995 1,997 6,420,700
2026/03/04 2,001 2,020 1,942 1,968 7,703,500
2026/03/03 2,113 2,132 2,037 2,038 7,043,700
2026/03/02 2,140 2,154 2,111 2,137 5,343,400
2026/02/27 2,137 2,208 2,133 2,201 5,309,800
2026/02/26 2,192 2,220 2,152 2,152 4,660,500
2026/02/25 2,208 2,212 2,121 2,171 8,047,900
2026/02/24 2,259 2,270 2,208 2,228 4,461,400
2026/02/20 2,250 2,262 2,219 2,250 2,877,100
2026/02/19 2,270 2,278 2,248 2,263 3,161,400
2026/02/18 2,225 2,278 2,225 2,265 2,584,600
2026/02/17 2,227 2,253 2,216 2,226 2,651,500
2026/02/16 2,299 2,299 2,240 2,240 4,257,400
2026/02/13 2,352 2,356 2,286 2,287 6,837,100
2026/02/12 2,345 2,359 2,331 2,359 5,778,700
2026/02/10 2,271 2,344 2,270 2,343 6,100,100
2026/02/09 2,286 2,297 2,251 2,266 6,085,900
2026/02/06 2,131 2,241 2,131 2,241 6,330,800
2026/02/05 2,190 2,202 2,090 2,165 6,860,500
2026/02/04 2,140 2,186 2,129 2,169 5,689,400
2026/02/03 2,082 2,105 2,070 2,099 2,936,600
2026/02/02 2,100 2,122 2,045 2,057 3,356,900
2026/01/30 2,097 2,107 2,066 2,086 3,132,300
2026/01/29 2,065 2,099 2,045 2,094 2,838,600
2026/01/28 2,092 2,103 2,070 2,083 2,560,100
2026/01/27 2,104 2,128 2,093 2,117 2,659,500
2026/01/26 2,111 2,121 2,097 2,111 3,054,200
2026/01/23 2,169 2,183 2,130 2,139 4,012,200
2026/01/22 2,168 2,196 2,149 2,166 4,828,300
2026/01/21 2,130 2,142 2,118 2,136 3,785,200
2026/01/20 2,164 2,191 2,145 2,175 7,436,000
2026/01/19 2,171 2,178 2,136 2,177 6,827,500
2026/01/16 2,167 2,179 2,144 2,160 4,758,700
2026/01/15 2,133 2,174 2,126 2,169 8,437,000
2026/01/14 2,100 2,129 2,091 2,126 6,051,400
2026/01/13 2,092 2,103 2,061 2,093 4,490,500
2026/01/09 2,022 2,058 2,018 2,058 4,392,700
2026/01/08 2,015 2,027 1,995 2,007 3,606,500
2026/01/07 2,040 2,049 2,021 2,027 2,686,400
2026/01/06 2,021 2,050 2,021 2,048 4,132,500
2026/01/05 2,018 2,046 2,012 2,032 4,712,600

このページの先頭へ