1. HOME >
  2. 株価時系列 >
  3. 5411

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
2024-04-262,3202,3442,3092,336.52,754,9002,336.50
2024-04-252,3572,371.52,313.52,3193,911,5002,319
2024-04-242,359.52,3952,346.52,3853,347,1002,385
2024-04-232,399.52,407.52,371.52,3801,597,6002,380
2024-04-222,3752,408.52,3672,3802,219,7002,380
2024-04-192,3792,3792,315.52,3483,542,2002,348
2024-04-182,3802,394.52,3672,392.52,338,5002,392.50
2024-04-172,4152,4212,3732,384.52,799,9002,384.50
2024-04-162,5002,5002,4042,411.53,618,8002,411.50
2024-04-152,480.52,5012,4562,498.52,237,4002,498.50
2024-04-122,4992,512.52,4802,490.52,126,0002,490.50
2024-04-112,4702,499.52,461.52,4952,072,8002,495
2024-04-102,4932,494.52,4752,482.51,366,2002,482.50
2024-04-092,4902,5042,4742,492.51,855,8002,492.50
2024-04-082,472.52,4842,4552,481.52,841,4002,481.50
2024-04-052,4502,4852,4332,480.53,716,0002,480.50
2024-04-042,4972,4972,4552,4603,697,5002,460
2024-04-032,4852,5042,4572,4832,621,0002,483
2024-04-022,484.52,515.52,483.52,494.52,834,5002,494.50
2024-04-012,523.52,5342,466.52,466.53,359,2002,466.50
2024-03-292,5162,545.52,5012,5403,788,4002,540
2024-03-282,5472,568.52,4942,498.54,885,5002,498.50
2024-03-272,6032,6182,586.52,597.54,058,9002,597.50
2024-03-262,610.52,6262,5922,6094,021,7002,609
2024-03-252,6202,628.52,5942,6103,809,1002,610
2024-03-222,6302,646.52,6032,626.54,771,2002,626.50
2024-03-212,558.52,636.52,5442,6249,333,3002,624
2024-03-192,5112,5472,4882,5414,484,2002,541
2024-03-182,4972,511.52,482.52,489.53,277,7002,489.50
2024-03-152,4482,481.52,440.52,474.54,573,0002,474.50
2024-03-142,4422,459.52,397.52,449.53,895,0002,449.50
2024-03-132,4502,4662,4102,4163,155,0002,416
2024-03-122,4302,434.52,3942,4343,239,5002,434
2024-03-112,4732,495.52,4192,4373,899,8002,437
2024-03-082,4402,4882,4382,473.53,271,6002,473.50
2024-03-072,5062,5132,4472,4546,362,9002,454
2024-03-062,5112,5402,4932,515.53,606,2002,515.50
2024-03-052,541.52,5872,518.52,518.58,067,5002,518.50
2024-03-042,5152,5482,4912,491.53,782,4002,491.50
2024-03-012,4752,5202,471.52,499.54,450,5002,499.50
2024-02-292,4902,4912,4412,4555,541,2002,455
2024-02-282,493.52,5582,480.52,5056,262,4002,505
2024-02-272,4152,523.52,413.52,497.58,421,1002,497.50
2024-02-262,4282,4442,4032,4184,399,9002,418
2024-02-222,3852,4392,383.52,4087,948,0002,408
2024-02-212,3522,3762,339.52,3685,744,9002,368
2024-02-202,335.52,356.52,3192,3514,205,1002,351
2024-02-192,292.52,3412,285.52,332.53,584,4002,332.50
2024-02-162,2722,3012,2722,292.54,502,3002,292.50
2024-02-152,2682,2682,235.52,248.52,492,0002,248.50
2024-02-142,2802,2832,233.52,235.53,718,2002,235.50
2024-02-132,2552,2962,2362,2964,515,9002,296
2024-02-092,2752,2832,232.52,2385,610,1002,238
2024-02-082,3302,3302,2622,2627,124,1002,262
2024-02-072,3132,334.52,2682,320.57,333,5002,320.50
2024-02-062,3352,3382,297.52,308.55,594,6002,308.50
2024-02-052,339.52,3522,316.52,3464,076,9002,346
2024-02-022,3352,3442,310.52,3272,818,4002,327
2024-02-012,3352,343.52,317.52,3262,556,1002,326
2024-01-312,327.52,343.52,310.52,343.53,640,2002,343.50
2024-01-302,324.52,3282,3122,318.52,326,1002,318.50
2024-01-292,284.52,325.52,2722,3143,934,5002,314
2024-01-262,294.52,3062,279.52,2862,043,1002,286
2024-01-252,286.52,298.52,279.52,2952,321,6002,295
2024-01-242,3102,3102,2572,278.54,764,9002,278.50
2024-01-232,323.52,339.52,305.52,311.53,416,2002,311.50
2024-01-222,304.52,318.52,290.52,318.53,031,7002,318.50
2024-01-192,3202,323.52,288.52,303.52,550,8002,303.50
2024-01-182,306.52,324.52,2932,2982,427,5002,298
2024-01-172,3152,3602,3052,307.56,368,5002,307.50
2024-01-162,303.52,3082,276.52,2952,964,1002,295
2024-01-152,2762,314.52,2682,3033,067,2002,303
2024-01-122,3102,3142,277.52,2953,495,4002,295
2024-01-112,3152,3292,301.52,3044,615,0002,304
2024-01-102,295.52,3162,2862,3014,014,3002,301
2024-01-092,3162,341.52,280.52,3095,590,6002,309
2024-01-052,255.52,3102,255.52,3106,216,3002,310
2024-01-042,1922,2492,1822,2494,532,1002,249

分割・併合履歴 ： なし