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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,604 | 1,620.5 | 1,601 | 1,619 | 2,177,600 | 1,619 |
| 2025-04-21 | 1,635 | 1,635 | 1,600.5 | 1,609.5 | 2,692,100 | 1,609.50 |
| 2025-04-18 | 1,632.5 | 1,643.5 | 1,631.5 | 1,642 | 1,612,400 | 1,642 |
| 2025-04-17 | 1,621 | 1,630 | 1,605 | 1,626 | 2,573,700 | 1,626 |
| 2025-04-16 | 1,645.5 | 1,655.5 | 1,603.5 | 1,611.5 | 3,852,000 | 1,611.50 |
| 2025-04-15 | 1,677.5 | 1,682.5 | 1,650 | 1,650 | 5,149,200 | 1,650 |
| 2025-04-14 | 1,681 | 1,690 | 1,665.5 | 1,676 | 4,025,800 | 1,676 |
| 2025-04-11 | 1,619 | 1,666 | 1,603.5 | 1,660.5 | 4,513,100 | 1,660.50 |
| 2025-04-10 | 1,701 | 1,710 | 1,652 | 1,668.5 | 7,566,100 | 1,668.50 |
| 2025-04-09 | 1,610.5 | 1,614.5 | 1,560 | 1,578.5 | 6,831,600 | 1,578.50 |
| 2025-04-08 | 1,600 | 1,664.5 | 1,585.5 | 1,638.5 | 9,363,400 | 1,638.50 |
| 2025-04-07 | 1,590 | 1,603 | 1,555.5 | 1,560.5 | 13,099,800 | 1,560.50 |
| 2025-04-04 | 1,733 | 1,743 | 1,671.5 | 1,707.5 | 10,104,800 | 1,707.50 |
| 2025-04-03 | 1,747 | 1,769 | 1,736 | 1,759.5 | 6,895,600 | 1,759.50 |
| 2025-04-02 | 1,828 | 1,830.5 | 1,797 | 1,805.5 | 5,449,200 | 1,805.50 |
| 2025-04-01 | 1,848 | 1,851 | 1,833.5 | 1,833.5 | 3,759,200 | 1,833.50 |
| 2025-03-31 | 1,840 | 1,850.5 | 1,820 | 1,829.5 | 6,269,700 | 1,829.50 |
| 2025-03-28 | 1,901 | 1,911 | 1,871.5 | 1,879 | 5,834,200 | 1,879 |
| 2025-03-27 | 1,955 | 1,968.5 | 1,939 | 1,966.5 | 5,172,000 | 1,966.50 |
| 2025-03-26 | 1,958.5 | 1,971 | 1,955 | 1,968 | 3,181,900 | 1,968 |
| 2025-03-25 | 1,964 | 1,971 | 1,944 | 1,961 | 3,678,900 | 1,961 |
| 2025-03-24 | 1,989 | 1,990 | 1,953 | 1,960 | 4,094,700 | 1,960 |
| 2025-03-21 | 1,986.5 | 2,009 | 1,972 | 1,989.5 | 6,171,600 | 1,989.50 |
| 2025-03-19 | 2,000 | 2,015 | 1,998.5 | 2,008.5 | 4,031,400 | 2,008.50 |
| 2025-03-18 | 2,000 | 2,011 | 1,994 | 2,003 | 5,030,300 | 2,003 |
| 2025-03-17 | 1,970 | 1,984 | 1,966 | 1,979 | 3,451,900 | 1,979 |
| 2025-03-14 | 1,955 | 1,966 | 1,940.5 | 1,952.5 | 3,576,600 | 1,952.50 |
| 2025-03-13 | 1,945 | 1,956 | 1,930 | 1,941 | 4,284,100 | 1,941 |
| 2025-03-12 | 1,930 | 1,937 | 1,916 | 1,927 | 3,508,900 | 1,927 |
| 2025-03-11 | 1,949 | 1,950 | 1,897 | 1,912 | 8,596,400 | 1,912 |
| 2025-03-10 | 1,979.5 | 1,992 | 1,957.5 | 1,971.5 | 5,237,100 | 1,971.50 |
| 2025-03-07 | 1,952 | 1,990 | 1,941 | 1,980 | 7,397,600 | 1,980 |
| 2025-03-06 | 1,920 | 1,970 | 1,918 | 1,961 | 9,581,700 | 1,961 |
| 2025-03-05 | 1,900 | 1,908.5 | 1,876 | 1,891 | 4,513,300 | 1,891 |
| 2025-03-04 | 1,886 | 1,890.5 | 1,867.5 | 1,887 | 3,624,300 | 1,887 |
| 2025-03-03 | 1,889.5 | 1,910 | 1,878.5 | 1,897 | 4,981,400 | 1,897 |
| 2025-02-28 | 1,887 | 1,891.5 | 1,856 | 1,873 | 6,221,600 | 1,873 |
| 2025-02-27 | 1,847.5 | 1,897 | 1,846.5 | 1,886.5 | 7,659,400 | 1,886.50 |
| 2025-02-26 | 1,824 | 1,837.5 | 1,801 | 1,832 | 5,031,600 | 1,832 |
| 2025-02-25 | 1,827 | 1,841 | 1,801.5 | 1,816.5 | 4,135,000 | 1,816.50 |
| 2025-02-21 | 1,797 | 1,802.5 | 1,785 | 1,802 | 3,516,800 | 1,802 |
| 2025-02-20 | 1,797.5 | 1,805.5 | 1,790 | 1,800 | 3,363,600 | 1,800 |
| 2025-02-19 | 1,795 | 1,819 | 1,793.5 | 1,799.5 | 5,440,600 | 1,799.50 |
| 2025-02-18 | 1,776 | 1,781.5 | 1,764.5 | 1,774.5 | 2,635,000 | 1,774.50 |
| 2025-02-17 | 1,752 | 1,767.5 | 1,749.5 | 1,765.5 | 2,579,900 | 1,765.50 |
| 2025-02-14 | 1,773.5 | 1,785.5 | 1,754 | 1,754 | 2,984,500 | 1,754 |
| 2025-02-13 | 1,750 | 1,766 | 1,743.5 | 1,766 | 4,353,800 | 1,766 |
| 2025-02-12 | 1,782.5 | 1,788.5 | 1,732 | 1,735 | 5,780,900 | 1,735 |
| 2025-02-10 | 1,769 | 1,782.5 | 1,753 | 1,763.5 | 4,503,500 | 1,763.50 |
| 2025-02-07 | 1,730 | 1,774.5 | 1,722 | 1,767 | 10,547,100 | 1,767 |
| 2025-02-06 | 1,782 | 1,813.5 | 1,782 | 1,800 | 3,809,200 | 1,800 |
| 2025-02-05 | 1,789.5 | 1,802 | 1,780.5 | 1,783.5 | 3,134,100 | 1,783.50 |
| 2025-02-04 | 1,775.5 | 1,788.5 | 1,768 | 1,776.5 | 3,202,100 | 1,776.50 |
| 2025-02-03 | 1,777 | 1,778 | 1,756 | 1,761.5 | 5,521,000 | 1,761.50 |
| 2025-01-31 | 1,801 | 1,808.5 | 1,789 | 1,800 | 4,357,900 | 1,800 |
| 2025-01-30 | 1,789 | 1,809 | 1,787 | 1,809 | 3,125,000 | 1,809 |
| 2025-01-29 | 1,782 | 1,794.5 | 1,778 | 1,787.5 | 2,316,500 | 1,787.50 |
| 2025-01-28 | 1,782 | 1,802 | 1,778.5 | 1,786.5 | 2,726,700 | 1,786.50 |
| 2025-01-27 | 1,770 | 1,792 | 1,770 | 1,788 | 3,445,700 | 1,788 |
| 2025-01-24 | 1,754.5 | 1,766 | 1,745.5 | 1,760.5 | 3,152,200 | 1,760.50 |
| 2025-01-23 | 1,742 | 1,750 | 1,729.5 | 1,746 | 2,753,500 | 1,746 |
| 2025-01-22 | 1,745.5 | 1,754 | 1,739 | 1,742 | 2,275,300 | 1,742 |
| 2025-01-21 | 1,756 | 1,759.5 | 1,741 | 1,746 | 2,344,600 | 1,746 |
| 2025-01-20 | 1,730 | 1,756.5 | 1,725 | 1,753.5 | 3,293,600 | 1,753.50 |
| 2025-01-17 | 1,702 | 1,723 | 1,698 | 1,719 | 3,264,800 | 1,719 |
| 2025-01-16 | 1,720 | 1,725.5 | 1,708 | 1,708 | 2,798,800 | 1,708 |
| 2025-01-15 | 1,744 | 1,748.5 | 1,728.5 | 1,731 | 1,906,300 | 1,731 |
| 2025-01-14 | 1,749.5 | 1,752 | 1,715 | 1,726 | 2,916,400 | 1,726 |
| 2025-01-10 | 1,744.5 | 1,753 | 1,732 | 1,735 | 2,804,000 | 1,735 |
| 2025-01-09 | 1,772 | 1,773 | 1,745.5 | 1,747.5 | 3,624,200 | 1,747.50 |
| 2025-01-08 | 1,780 | 1,795 | 1,768 | 1,778.5 | 3,853,900 | 1,778.50 |
| 2025-01-07 | 1,775 | 1,778.5 | 1,751 | 1,765.5 | 4,450,300 | 1,765.50 |
| 2025-01-06 | 1,779.5 | 1,783 | 1,758 | 1,774.5 | 4,255,000 | 1,774.50 |
分割・併合履歴 ： なし