5411 JFEホールディングス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 2,324 | 2,347 | 2,311.5 | 2,345 | 5,564,300 | 2,345 |
2024-05-01 | 2,341 | 2,344 | 2,307 | 2,324.5 | 3,644,900 | 2,324.50 |
2024-04-30 | 2,364.5 | 2,366.5 | 2,333 | 2,361 | 3,445,500 | 2,361 |
2024-04-26 | 2,320 | 2,344 | 2,309 | 2,336.5 | 2,754,900 | 2,336.50 |
2024-04-25 | 2,357 | 2,371.5 | 2,313.5 | 2,319 | 3,911,500 | 2,319 |
2024-04-24 | 2,359.5 | 2,395 | 2,346.5 | 2,385 | 3,347,100 | 2,385 |
2024-04-23 | 2,399.5 | 2,407.5 | 2,371.5 | 2,380 | 1,597,600 | 2,380 |
2024-04-22 | 2,375 | 2,408.5 | 2,367 | 2,380 | 2,219,700 | 2,380 |
2024-04-19 | 2,379 | 2,379 | 2,315.5 | 2,348 | 3,542,200 | 2,348 |
2024-04-18 | 2,380 | 2,394.5 | 2,367 | 2,392.5 | 2,338,500 | 2,392.50 |
2024-04-17 | 2,415 | 2,421 | 2,373 | 2,384.5 | 2,799,900 | 2,384.50 |
2024-04-16 | 2,500 | 2,500 | 2,404 | 2,411.5 | 3,618,800 | 2,411.50 |
2024-04-15 | 2,480.5 | 2,501 | 2,456 | 2,498.5 | 2,237,400 | 2,498.50 |
2024-04-12 | 2,499 | 2,512.5 | 2,480 | 2,490.5 | 2,126,000 | 2,490.50 |
2024-04-11 | 2,470 | 2,499.5 | 2,461.5 | 2,495 | 2,072,800 | 2,495 |
2024-04-10 | 2,493 | 2,494.5 | 2,475 | 2,482.5 | 1,366,200 | 2,482.50 |
2024-04-09 | 2,490 | 2,504 | 2,474 | 2,492.5 | 1,855,800 | 2,492.50 |
2024-04-08 | 2,472.5 | 2,484 | 2,455 | 2,481.5 | 2,841,400 | 2,481.50 |
2024-04-05 | 2,450 | 2,485 | 2,433 | 2,480.5 | 3,716,000 | 2,480.50 |
2024-04-04 | 2,497 | 2,497 | 2,455 | 2,460 | 3,697,500 | 2,460 |
2024-04-03 | 2,485 | 2,504 | 2,457 | 2,483 | 2,621,000 | 2,483 |
2024-04-02 | 2,484.5 | 2,515.5 | 2,483.5 | 2,494.5 | 2,834,500 | 2,494.50 |
2024-04-01 | 2,523.5 | 2,534 | 2,466.5 | 2,466.5 | 3,359,200 | 2,466.50 |
2024-03-29 | 2,516 | 2,545.5 | 2,501 | 2,540 | 3,788,400 | 2,540 |
2024-03-28 | 2,547 | 2,568.5 | 2,494 | 2,498.5 | 4,885,500 | 2,498.50 |
2024-03-27 | 2,603 | 2,618 | 2,586.5 | 2,597.5 | 4,058,900 | 2,597.50 |
2024-03-26 | 2,610.5 | 2,626 | 2,592 | 2,609 | 4,021,700 | 2,609 |
2024-03-25 | 2,620 | 2,628.5 | 2,594 | 2,610 | 3,809,100 | 2,610 |
2024-03-22 | 2,630 | 2,646.5 | 2,603 | 2,626.5 | 4,771,200 | 2,626.50 |
2024-03-21 | 2,558.5 | 2,636.5 | 2,544 | 2,624 | 9,333,300 | 2,624 |
2024-03-19 | 2,511 | 2,547 | 2,488 | 2,541 | 4,484,200 | 2,541 |
2024-03-18 | 2,497 | 2,511.5 | 2,482.5 | 2,489.5 | 3,277,700 | 2,489.50 |
2024-03-15 | 2,448 | 2,481.5 | 2,440.5 | 2,474.5 | 4,573,000 | 2,474.50 |
2024-03-14 | 2,442 | 2,459.5 | 2,397.5 | 2,449.5 | 3,895,000 | 2,449.50 |
2024-03-13 | 2,450 | 2,466 | 2,410 | 2,416 | 3,155,000 | 2,416 |
2024-03-12 | 2,430 | 2,434.5 | 2,394 | 2,434 | 3,239,500 | 2,434 |
2024-03-11 | 2,473 | 2,495.5 | 2,419 | 2,437 | 3,899,800 | 2,437 |
2024-03-08 | 2,440 | 2,488 | 2,438 | 2,473.5 | 3,271,600 | 2,473.50 |
2024-03-07 | 2,506 | 2,513 | 2,447 | 2,454 | 6,362,900 | 2,454 |
2024-03-06 | 2,511 | 2,540 | 2,493 | 2,515.5 | 3,606,200 | 2,515.50 |
2024-03-05 | 2,541.5 | 2,587 | 2,518.5 | 2,518.5 | 8,067,500 | 2,518.50 |
2024-03-04 | 2,515 | 2,548 | 2,491 | 2,491.5 | 3,782,400 | 2,491.50 |
2024-03-01 | 2,475 | 2,520 | 2,471.5 | 2,499.5 | 4,450,500 | 2,499.50 |
2024-02-29 | 2,490 | 2,491 | 2,441 | 2,455 | 5,541,200 | 2,455 |
2024-02-28 | 2,493.5 | 2,558 | 2,480.5 | 2,505 | 6,262,400 | 2,505 |
2024-02-27 | 2,415 | 2,523.5 | 2,413.5 | 2,497.5 | 8,421,100 | 2,497.50 |
2024-02-26 | 2,428 | 2,444 | 2,403 | 2,418 | 4,399,900 | 2,418 |
2024-02-22 | 2,385 | 2,439 | 2,383.5 | 2,408 | 7,948,000 | 2,408 |
2024-02-21 | 2,352 | 2,376 | 2,339.5 | 2,368 | 5,744,900 | 2,368 |
2024-02-20 | 2,335.5 | 2,356.5 | 2,319 | 2,351 | 4,205,100 | 2,351 |
2024-02-19 | 2,292.5 | 2,341 | 2,285.5 | 2,332.5 | 3,584,400 | 2,332.50 |
2024-02-16 | 2,272 | 2,301 | 2,272 | 2,292.5 | 4,502,300 | 2,292.50 |
2024-02-15 | 2,268 | 2,268 | 2,235.5 | 2,248.5 | 2,492,000 | 2,248.50 |
2024-02-14 | 2,280 | 2,283 | 2,233.5 | 2,235.5 | 3,718,200 | 2,235.50 |
2024-02-13 | 2,255 | 2,296 | 2,236 | 2,296 | 4,515,900 | 2,296 |
2024-02-09 | 2,275 | 2,283 | 2,232.5 | 2,238 | 5,610,100 | 2,238 |
2024-02-08 | 2,330 | 2,330 | 2,262 | 2,262 | 7,124,100 | 2,262 |
2024-02-07 | 2,313 | 2,334.5 | 2,268 | 2,320.5 | 7,333,500 | 2,320.50 |
2024-02-06 | 2,335 | 2,338 | 2,297.5 | 2,308.5 | 5,594,600 | 2,308.50 |
2024-02-05 | 2,339.5 | 2,352 | 2,316.5 | 2,346 | 4,076,900 | 2,346 |
2024-02-02 | 2,335 | 2,344 | 2,310.5 | 2,327 | 2,818,400 | 2,327 |
2024-02-01 | 2,335 | 2,343.5 | 2,317.5 | 2,326 | 2,556,100 | 2,326 |
2024-01-31 | 2,327.5 | 2,343.5 | 2,310.5 | 2,343.5 | 3,640,200 | 2,343.50 |
2024-01-30 | 2,324.5 | 2,328 | 2,312 | 2,318.5 | 2,326,100 | 2,318.50 |
2024-01-29 | 2,284.5 | 2,325.5 | 2,272 | 2,314 | 3,934,500 | 2,314 |
2024-01-26 | 2,294.5 | 2,306 | 2,279.5 | 2,286 | 2,043,100 | 2,286 |
2024-01-25 | 2,286.5 | 2,298.5 | 2,279.5 | 2,295 | 2,321,600 | 2,295 |
2024-01-24 | 2,310 | 2,310 | 2,257 | 2,278.5 | 4,764,900 | 2,278.50 |
2024-01-23 | 2,323.5 | 2,339.5 | 2,305.5 | 2,311.5 | 3,416,200 | 2,311.50 |
2024-01-22 | 2,304.5 | 2,318.5 | 2,290.5 | 2,318.5 | 3,031,700 | 2,318.50 |
2024-01-19 | 2,320 | 2,323.5 | 2,288.5 | 2,303.5 | 2,550,800 | 2,303.50 |
2024-01-18 | 2,306.5 | 2,324.5 | 2,293 | 2,298 | 2,427,500 | 2,298 |
2024-01-17 | 2,315 | 2,360 | 2,305 | 2,307.5 | 6,368,500 | 2,307.50 |
2024-01-16 | 2,303.5 | 2,308 | 2,276.5 | 2,295 | 2,964,100 | 2,295 |
2024-01-15 | 2,276 | 2,314.5 | 2,268 | 2,303 | 3,067,200 | 2,303 |
2024-01-12 | 2,310 | 2,314 | 2,277.5 | 2,295 | 3,495,400 | 2,295 |
2024-01-11 | 2,315 | 2,329 | 2,301.5 | 2,304 | 4,615,000 | 2,304 |
2024-01-10 | 2,295.5 | 2,316 | 2,286 | 2,301 | 4,014,300 | 2,301 |
2024-01-09 | 2,316 | 2,341.5 | 2,280.5 | 2,309 | 5,590,600 | 2,309 |
2024-01-05 | 2,255.5 | 2,310 | 2,255.5 | 2,310 | 6,216,300 | 2,310 |
2024-01-04 | 2,192 | 2,249 | 2,182 | 2,249 | 4,532,100 | 2,249 |
分割・併合履歴 : なし