5411 JFEホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-221,6041,620.51,6011,6192,177,6001,619
2025-04-211,6351,6351,600.51,609.52,692,1001,609.50
2025-04-181,632.51,643.51,631.51,6421,612,4001,642
2025-04-171,6211,6301,6051,6262,573,7001,626
2025-04-161,645.51,655.51,603.51,611.53,852,0001,611.50
2025-04-151,677.51,682.51,6501,6505,149,2001,650
2025-04-141,6811,6901,665.51,6764,025,8001,676
2025-04-111,6191,6661,603.51,660.54,513,1001,660.50
2025-04-101,7011,7101,6521,668.57,566,1001,668.50
2025-04-091,610.51,614.51,5601,578.56,831,6001,578.50
2025-04-081,6001,664.51,585.51,638.59,363,4001,638.50
2025-04-071,5901,6031,555.51,560.513,099,8001,560.50
2025-04-041,7331,7431,671.51,707.510,104,8001,707.50
2025-04-031,7471,7691,7361,759.56,895,6001,759.50
2025-04-021,8281,830.51,7971,805.55,449,2001,805.50
2025-04-011,8481,8511,833.51,833.53,759,2001,833.50
2025-03-311,8401,850.51,8201,829.56,269,7001,829.50
2025-03-281,9011,9111,871.51,8795,834,2001,879
2025-03-271,9551,968.51,9391,966.55,172,0001,966.50
2025-03-261,958.51,9711,9551,9683,181,9001,968
2025-03-251,9641,9711,9441,9613,678,9001,961
2025-03-241,9891,9901,9531,9604,094,7001,960
2025-03-211,986.52,0091,9721,989.56,171,6001,989.50
2025-03-192,0002,0151,998.52,008.54,031,4002,008.50
2025-03-182,0002,0111,9942,0035,030,3002,003
2025-03-171,9701,9841,9661,9793,451,9001,979
2025-03-141,9551,9661,940.51,952.53,576,6001,952.50
2025-03-131,9451,9561,9301,9414,284,1001,941
2025-03-121,9301,9371,9161,9273,508,9001,927
2025-03-111,9491,9501,8971,9128,596,4001,912
2025-03-101,979.51,9921,957.51,971.55,237,1001,971.50
2025-03-071,9521,9901,9411,9807,397,6001,980
2025-03-061,9201,9701,9181,9619,581,7001,961
2025-03-051,9001,908.51,8761,8914,513,3001,891
2025-03-041,8861,890.51,867.51,8873,624,3001,887
2025-03-031,889.51,9101,878.51,8974,981,4001,897
2025-02-281,8871,891.51,8561,8736,221,6001,873
2025-02-271,847.51,8971,846.51,886.57,659,4001,886.50
2025-02-261,8241,837.51,8011,8325,031,6001,832
2025-02-251,8271,8411,801.51,816.54,135,0001,816.50
2025-02-211,7971,802.51,7851,8023,516,8001,802
2025-02-201,797.51,805.51,7901,8003,363,6001,800
2025-02-191,7951,8191,793.51,799.55,440,6001,799.50
2025-02-181,7761,781.51,764.51,774.52,635,0001,774.50
2025-02-171,7521,767.51,749.51,765.52,579,9001,765.50
2025-02-141,773.51,785.51,7541,7542,984,5001,754
2025-02-131,7501,7661,743.51,7664,353,8001,766
2025-02-121,782.51,788.51,7321,7355,780,9001,735
2025-02-101,7691,782.51,7531,763.54,503,5001,763.50
2025-02-071,7301,774.51,7221,76710,547,1001,767
2025-02-061,7821,813.51,7821,8003,809,2001,800
2025-02-051,789.51,8021,780.51,783.53,134,1001,783.50
2025-02-041,775.51,788.51,7681,776.53,202,1001,776.50
2025-02-031,7771,7781,7561,761.55,521,0001,761.50
2025-01-311,8011,808.51,7891,8004,357,9001,800
2025-01-301,7891,8091,7871,8093,125,0001,809
2025-01-291,7821,794.51,7781,787.52,316,5001,787.50
2025-01-281,7821,8021,778.51,786.52,726,7001,786.50
2025-01-271,7701,7921,7701,7883,445,7001,788
2025-01-241,754.51,7661,745.51,760.53,152,2001,760.50
2025-01-231,7421,7501,729.51,7462,753,5001,746
2025-01-221,745.51,7541,7391,7422,275,3001,742
2025-01-211,7561,759.51,7411,7462,344,6001,746
2025-01-201,7301,756.51,7251,753.53,293,6001,753.50
2025-01-171,7021,7231,6981,7193,264,8001,719
2025-01-161,7201,725.51,7081,7082,798,8001,708
2025-01-151,7441,748.51,728.51,7311,906,3001,731
2025-01-141,749.51,7521,7151,7262,916,4001,726
2025-01-101,744.51,7531,7321,7352,804,0001,735
2025-01-091,7721,7731,745.51,747.53,624,2001,747.50
2025-01-081,7801,7951,7681,778.53,853,9001,778.50
2025-01-071,7751,778.51,7511,765.54,450,3001,765.50
2025-01-061,779.51,7831,7581,774.54,255,0001,774.50

分割・併合履歴 : なし