5411 JFEホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,4281,4301,3771,3789,180,7001,378
2022-09-271,4261,4501,4251,4283,818,3001,428
2022-09-261,4621,4641,4131,4197,952,8001,419
2022-09-221,4711,4841,4671,4744,411,7001,474
2022-09-211,4641,4801,4591,4763,881,3001,476
2022-09-201,4661,4851,4661,4703,554,3001,470
2022-09-161,4551,4681,4541,4594,720,1001,459
2022-09-151,4731,4831,4601,4694,324,2001,469
2022-09-141,4711,4951,4701,4913,888,7001,491
2022-09-131,4881,5021,4851,5022,868,9001,502
2022-09-121,5001,5051,4881,4903,286,9001,490
2022-09-091,4631,4831,4631,4823,492,9001,482
2022-09-081,4621,4731,4571,4723,629,8001,472
2022-09-071,4781,4811,4521,4535,023,2001,453
2022-09-061,4771,4901,4691,4863,288,7001,486
2022-09-051,4741,4961,4641,4844,849,4001,484
2022-09-021,4681,4731,4531,4665,027,8001,466
2022-09-011,5251,5321,4801,4868,263,3001,486
2022-08-311,4841,5071,4781,5006,970,8001,500
2022-08-301,5091,5271,5071,5238,903,1001,523
2022-08-291,4721,5071,4721,4984,355,7001,498
2022-08-261,5001,5101,4961,4984,086,9001,498
2022-08-251,4991,4991,4871,4872,600,1001,487
2022-08-241,4901,4951,4821,4873,259,8001,487
2022-08-231,4801,4801,4721,4762,833,1001,476
2022-08-221,4851,4881,4761,4853,045,8001,485
2022-08-191,4881,4941,4781,4904,213,9001,490
2022-08-181,4601,4851,4581,4753,036,9001,475
2022-08-171,4931,5011,4781,4825,290,6001,482
2022-08-161,4661,4771,4571,4764,186,0001,476
2022-08-151,4651,4741,4581,4663,040,4001,466
2022-08-121,4651,4791,4631,4655,134,9001,465
2022-08-101,4481,4591,4361,4454,549,5001,445
2022-08-091,4361,4481,4361,4444,666,8001,444
2022-08-081,4321,4471,4251,4466,282,4001,446
2022-08-051,4021,4271,3961,4128,881,2001,412
2022-08-041,4241,4241,3851,41415,195,0001,414
2022-08-031,4751,4801,4671,4744,462,1001,474
2022-08-021,4951,4951,4771,4854,045,7001,485
2022-08-011,4991,5051,4941,5054,319,4001,505
2022-07-291,4801,4961,4731,4903,346,4001,490
2022-07-281,4991,4991,4801,4873,204,7001,487
2022-07-271,4741,4901,4711,4892,952,2001,489
2022-07-261,4901,4941,4701,4704,259,5001,470
2022-07-251,4651,4701,4561,4684,699,8001,468
2022-07-221,4671,4821,4631,4783,815,7001,478
2022-07-211,4731,4781,4501,4739,098,6001,473
2022-07-201,5331,5341,5151,5224,585,3001,522
2022-07-191,4971,5151,4881,5036,330,7001,503
2022-07-151,4741,4801,4511,4674,406,9001,467
2022-07-141,4751,4791,4611,4763,601,8001,476
2022-07-131,4571,4681,4551,4653,153,1001,465
2022-07-121,4761,4771,4491,4554,803,1001,455
2022-07-111,4921,4921,4731,4814,381,3001,481
2022-07-081,4601,4871,4561,4689,636,9001,468
2022-07-071,4101,4261,3991,4246,421,8001,424
2022-07-061,4081,4131,3851,4088,346,8001,408
2022-07-051,4491,4541,4411,4453,889,1001,445
2022-07-041,4231,4411,4161,4394,186,1001,439
2022-07-011,4451,4511,4141,4236,177,4001,423
2022-06-301,4381,4471,4241,4305,335,7001,430
2022-06-291,4611,4651,4471,4517,514,7001,451
2022-06-281,4491,4611,4381,4506,668,9001,450
2022-06-271,4371,4451,4191,4336,695,7001,433
2022-06-241,3911,4141,3771,4075,774,7001,407
2022-06-231,4001,4211,3921,4087,107,0001,408
2022-06-221,4301,4331,4091,4137,263,3001,413
2022-06-211,4291,4381,4161,4255,499,1001,425
2022-06-201,4541,4601,3951,40511,039,2001,405
2022-06-171,4891,4921,4541,46011,765,9001,460
2022-06-161,5271,5561,5231,5295,359,4001,529
2022-06-151,5371,5551,5121,5125,446,2001,512
2022-06-141,5261,5441,5221,5406,503,4001,540
2022-06-131,5831,5981,5561,5597,665,6001,559
2022-06-101,6271,6301,6051,6237,386,8001,623
2022-06-091,6311,6541,6161,6437,246,6001,643
2022-06-081,6451,6541,6311,6468,376,0001,646
2022-06-071,5891,6381,5761,63611,198,6001,636
2022-06-061,5661,5941,5631,5794,731,7001,579
2022-06-031,6151,6181,5701,5726,931,9001,572
2022-06-021,5901,6131,5871,5956,574,8001,595
2022-06-011,5901,5921,5631,5775,271,0001,577
2022-05-311,5821,6021,5781,58710,068,4001,587
2022-05-301,5761,6081,5721,58911,619,9001,589
2022-05-271,5241,5571,5211,5566,597,8001,556
2022-05-261,5181,5331,5061,5285,859,3001,528
2022-05-251,5371,5431,5251,5314,608,3001,531
2022-05-241,5461,5571,5281,5304,677,2001,530
2022-05-231,5521,5561,5191,5336,921,2001,533
2022-05-201,5431,5661,5351,5557,624,9001,555
2022-05-191,4801,5301,4771,5245,983,0001,524
2022-05-181,5201,5421,5171,5296,261,0001,529
2022-05-171,5141,5231,5031,5075,225,1001,507
2022-05-161,5231,5291,4971,5046,396,5001,504
2022-05-131,5001,5201,4811,5127,136,8001,512
2022-05-121,5001,5381,4911,5039,627,8001,503
2022-05-111,4951,5191,4851,5009,112,8001,500
2022-05-101,4821,5141,4551,50911,609,9001,509
2022-05-091,5101,5151,4271,48127,493,2001,481
2022-05-061,5551,6031,5541,5948,635,6001,594
2022-05-021,5901,6001,5641,5945,586,6001,594
2022-04-281,5461,5951,5371,5957,813,6001,595
2022-04-271,5311,5341,5101,5279,740,9001,527
2022-04-261,5701,5761,5481,5606,350,5001,560
2022-04-251,5781,5851,5641,5678,721,1001,567
2022-04-221,6361,6461,6111,6187,143,0001,618
2022-04-211,6861,6911,6461,6616,847,9001,661
2022-04-201,6801,6901,6681,6905,205,8001,690
2022-04-191,6511,6831,6451,6827,426,7001,682
2022-04-181,6651,6781,6241,6314,895,8001,631
2022-04-151,6851,6961,6621,6655,738,9001,665
2022-04-141,6661,6901,6611,6856,967,7001,685
2022-04-131,6441,6531,6281,6515,924,2001,651
2022-04-121,6261,6421,6211,6315,539,6001,631
2022-04-111,6361,6711,6271,6366,218,5001,636
2022-04-081,6111,6281,6021,6246,568,4001,624
2022-04-071,5801,6051,5561,6028,339,3001,602
2022-04-061,6431,6511,6031,6056,862,9001,605
2022-04-051,6701,6901,6311,6448,318,7001,644
2022-04-041,6821,6861,6551,6586,087,9001,658
2022-04-011,7011,7031,6711,6808,886,8001,680
2022-03-311,7141,7471,7091,7237,443,0001,723
2022-03-301,7591,7681,6981,72914,088,4001,729
2022-03-291,8291,8461,8071,84312,063,9001,843
2022-03-281,8601,8651,8001,83510,485,2001,835
2022-03-251,8571,8751,8351,84611,690,0001,846
2022-03-241,8301,8591,8211,84710,746,5001,847
2022-03-231,8181,8381,7841,83714,442,7001,837
2022-03-221,7741,8171,7731,81014,498,3001,810
2022-03-181,7401,7541,7311,75413,235,5001,754
2022-03-171,7341,7471,7061,7299,265,0001,729
2022-03-161,6831,7181,6761,7168,752,6001,716
2022-03-151,6851,6861,6421,65912,049,8001,659
2022-03-141,6751,7141,6591,7098,355,7001,709
2022-03-111,6341,6911,6321,6698,765,1001,669
2022-03-101,6211,6511,6111,6499,137,2001,649
2022-03-091,5841,6281,5831,5969,713,2001,596
2022-03-081,7061,7071,5871,59018,171,6001,590
2022-03-071,7451,7501,6971,72911,384,8001,729
2022-03-041,7701,7911,7181,75312,542,1001,753
2022-03-031,7861,7881,7611,7657,712,9001,765
2022-03-021,7621,7781,7401,7619,357,0001,761
2022-03-011,7581,7781,7451,76311,076,0001,763
2022-02-281,6911,7371,6861,72014,783,2001,720
2022-02-251,6701,6771,6361,66110,351,4001,661
2022-02-241,6811,7041,6521,67110,484,1001,671
2022-02-221,6771,6991,6531,6768,137,2001,676
2022-02-211,6721,7111,6631,7079,009,4001,707
2022-02-181,6601,6891,6571,6757,150,7001,675
2022-02-171,6681,6821,6631,6747,564,3001,674
2022-02-161,6811,6831,6581,6647,927,7001,664
2022-02-151,6821,6971,6481,65210,940,5001,652
2022-02-141,6731,6831,6561,67410,642,7001,674
2022-02-101,7001,7151,6761,71414,269,0001,714
2022-02-091,6491,7131,6461,70029,482,6001,700
2022-02-081,5451,5651,5391,55910,253,3001,559
2022-02-071,5401,5571,5251,5356,635,8001,535
2022-02-041,5071,5331,4851,5307,520,2001,530
2022-02-031,4981,5191,4931,5126,115,2001,512
2022-02-021,4651,5071,4581,4998,333,7001,499
2022-02-011,4721,4741,4321,4457,843,7001,445
2022-01-311,4111,4691,4101,4608,643,9001,460
2022-01-281,4441,4501,4001,42510,086,5001,425
2022-01-271,4661,4901,4341,4448,584,8001,444
2022-01-261,4741,4871,4561,4657,138,6001,465
2022-01-251,4801,4801,4351,44410,598,2001,444
2022-01-241,4791,4961,4611,4868,085,9001,486
2022-01-211,4961,5041,4661,4969,786,5001,496
2022-01-201,5101,5361,4961,5209,263,5001,520
2022-01-191,5401,5641,4951,50214,482,2001,502
2022-01-181,6101,6281,5581,56818,874,9001,568
2022-01-171,7241,7381,6781,68211,306,6001,682
2022-01-141,7251,7251,6831,71712,800,5001,717
2022-01-131,6721,7411,6711,73216,217,7001,732
2022-01-121,6341,6711,6221,6679,690,2001,667
2022-01-111,6101,6451,6021,63110,514,6001,631
2022-01-071,5651,6051,5561,60511,538,1001,605
2022-01-061,5741,5771,5351,55210,380,5001,552
2022-01-051,5081,5401,5001,5349,792,7001,534
2022-01-041,4831,4911,4681,4865,400,7001,486

分割・併合履歴 : なし