1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2017年

5411 JFEホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7152,732.52,7012,7061,584,8002,706
2017-12-282,7112,7322,6982,7051,482,4002,705
2017-12-272,7112,739.52,709.52,7171,158,5002,717
2017-12-262,7142,723.52,7042,711.51,092,1002,711.50
2017-12-252,7292,731.52,693.52,7051,509,6002,705
2017-12-222,733.52,7442,7162,7292,219,8002,729
2017-12-212,7322,735.52,704.52,716.51,674,5002,716.50
2017-12-202,695.52,718.52,6842,707.51,802,0002,707.50
2017-12-192,698.52,7082,676.52,682.52,266,6002,682.50
2017-12-182,6942,6992,663.52,675.53,173,3002,675.50
2017-12-152,7172,722.52,6822,6842,928,3002,684
2017-12-142,7352,752.52,717.52,7341,836,3002,734
2017-12-132,7532,754.52,718.52,725.52,109,1002,725.50
2017-12-122,7552,7742,7372,750.52,222,2002,750.50
2017-12-112,7402,7542,727.52,7492,420,0002,749
2017-12-082,686.52,743.52,686.52,731.53,855,5002,731.50
2017-12-072,705.52,7242,6822,716.53,488,2002,716.50
2017-12-062,700.52,7262,6642,6735,122,8002,673
2017-12-052,7002,751.52,7002,7424,362,8002,742
2017-12-042,7002,7042,6572,693.53,751,1002,693.50
2017-12-012,6842,705.52,6632,685.55,288,1002,685.50
2017-11-302,6452,6652,620.52,6427,271,7002,642
2017-11-292,510.52,6042,510.52,5956,622,8002,595
2017-11-282,461.52,4802,4372,4512,597,1002,451
2017-11-272,494.52,509.52,447.52,4633,015,4002,463
2017-11-242,468.52,468.52,4152,447.53,008,9002,447.50
2017-11-222,4902,5022,471.52,486.53,043,1002,486.50
2017-11-212,4422,456.52,4322,4462,481,4002,446
2017-11-202,4162,4472,412.52,4132,423,8002,413
2017-11-172,4542,4642,4002,405.53,597,4002,405.50
2017-11-162,4002,4122,376.52,4044,178,6002,404
2017-11-152,5152,5172,4052,405.56,112,1002,405.50
2017-11-132,577.52,584.52,5142,524.52,245,2002,524.50
2017-11-102,5082,558.52,5082,554.53,897,0002,554.50
2017-11-092,5862,6252,5142,5544,632,0002,554
2017-11-082,572.52,5872,5572,5743,243,9002,574
2017-11-072,5442,6092,5372,593.55,147,3002,593.50
2017-11-062,541.52,5562,5142,528.53,685,9002,528.50
2017-11-022,489.52,548.52,4422,5445,879,2002,544
2017-11-012,4202,467.52,4182,4613,909,9002,461
2017-10-312,444.52,4452,413.52,4204,134,5002,420
2017-10-302,457.52,469.52,435.52,4654,772,7002,465
2017-10-272,4752,4792,441.52,4643,745,5002,464
2017-10-262,454.52,4622,4292,4503,764,9002,450
2017-10-252,440.52,4592,4242,4444,702,3002,444
2017-10-242,3562,404.52,3472,390.53,325,9002,390.50
2017-10-232,326.52,3692,3162,357.52,967,2002,357.50
2017-10-202,3262,334.52,3062,3132,789,2002,313
2017-10-192,339.52,343.52,312.52,334.52,728,0002,334.50
2017-10-182,314.52,3222,2862,3212,719,3002,321
2017-10-172,3152,3532,3122,3344,572,9002,334
2017-10-162,2592,3152,247.52,2954,824,1002,295
2017-10-132,2162,2362,1942,225.53,510,8002,225.50
2017-10-122,2142,226.52,1902,2003,271,7002,200
2017-10-112,2532,2552,1942,2044,359,9002,204
2017-10-102,2402,2662,226.52,264.53,015,2002,264.50
2017-10-062,2272,259.52,2182,2542,815,4002,254
2017-10-052,2502,2502,2072,226.53,654,4002,226.50
2017-10-042,2342,2662,232.52,2523,084,5002,252
2017-10-032,2022,2342,2012,2252,729,0002,225
2017-10-022,2022,2222,1882,2112,814,8002,211
2017-09-292,1722,197.52,160.52,197.52,802,3002,197.50
2017-09-282,178.52,1852,1542,172.53,089,8002,172.50
2017-09-272,1332,173.52,1302,1482,910,8002,148
2017-09-262,133.52,1632,1302,149.53,489,9002,149.50
2017-09-252,149.52,1592,1282,133.52,898,2002,133.50
2017-09-222,185.52,1862,1162,128.56,806,2002,128.50
2017-09-212,284.52,289.52,222.52,2333,243,3002,233
2017-09-202,253.52,2752,237.52,272.53,376,8002,272.50
2017-09-192,2622,2662,2162,235.54,045,0002,235.50
2017-09-152,2302,2552,2252,2343,414,9002,234
2017-09-142,3002,330.52,237.52,2445,349,5002,244
2017-09-132,2582,2632,241.52,257.52,614,7002,257.50
2017-09-122,2282,2312,1972,2274,367,1002,227
2017-09-112,2392,257.52,2252,243.51,872,6002,243.50
2017-09-082,2412,253.52,2102,226.53,189,6002,226.50
2017-09-072,241.52,269.52,2322,2573,897,9002,257
2017-09-062,1882,234.52,1692,2274,045,4002,227
2017-09-052,177.52,1832,1632,1712,348,7002,171
2017-09-042,1852,1892,162.52,1742,196,7002,174
2017-09-012,1942,2062,1622,190.54,238,3002,190.50
2017-08-312,1432,190.52,120.52,1724,876,9002,172
2017-08-302,091.52,109.52,088.52,1002,412,2002,100
2017-08-292,065.52,102.52,0612,0812,941,8002,081
2017-08-282,088.52,111.52,0692,081.53,764,2002,081.50
2017-08-252,0802,103.52,068.52,0915,053,1002,091
2017-08-242,068.52,0912,047.52,0598,089,0002,059
2017-08-232,2402,244.52,145.52,1534,350,0002,153
2017-08-222,187.52,2322,1742,2312,926,2002,231
2017-08-212,198.52,206.52,1772,187.52,400,1002,187.50
2017-08-182,170.52,1882,1612,187.52,800,0002,187.50
2017-08-172,1852,205.52,166.52,1872,329,9002,187
2017-08-162,1882,203.52,175.52,187.52,338,4002,187.50
2017-08-152,1982,2002,164.52,171.54,706,2002,171.50
2017-08-142,2172,224.52,180.52,1816,611,2002,181
2017-08-102,309.52,3302,2812,286.54,090,3002,286.50
2017-08-092,2882,318.52,283.52,3174,736,5002,317
2017-08-082,271.52,3042,271.52,296.54,180,7002,296.50
2017-08-072,2922,294.52,2532,267.54,042,6002,267.50
2017-08-042,2502,2882,2382,2823,837,2002,282
2017-08-032,245.52,259.52,2142,259.54,610,8002,259.50
2017-08-022,2002,269.52,1862,247.59,522,4002,247.50
2017-08-012,1442,1592,1072,121.53,422,0002,121.50
2017-07-312,0852,1422,0842,132.53,514,7002,132.50
2017-07-282,0872,107.52,0802,1053,052,0002,105
2017-07-272,097.52,111.52,0852,0982,077,0002,098
2017-07-262,1022,110.52,091.52,1023,142,1002,102
2017-07-252,0832,0972,067.52,0712,417,9002,071
2017-07-242,088.52,095.52,074.52,0832,738,5002,083
2017-07-212,1082,1092,0882,0992,715,0002,099
2017-07-202,0912,125.52,0892,122.53,804,0002,122.50
2017-07-192,0722,1042,0632,084.53,552,3002,084.50
2017-07-182,0382,068.52,033.52,065.52,344,7002,065.50
2017-07-142,0592,071.52,0502,0513,044,2002,051
2017-07-132,038.52,0562,007.52,0523,456,7002,052
2017-07-122,0452,0482,022.52,037.51,843,5002,037.50
2017-07-112,041.52,0542,0352,0392,069,1002,039
2017-07-102,0382,045.52,0202,0342,989,6002,034
2017-07-072,000.52,046.51,9972,0204,080,3002,020
2017-07-061,9982,0271,9852,0153,258,9002,015
2017-07-052,0002,0181,9792,0184,228,7002,018
2017-07-042,002.52,0241,976.51,9924,886,9001,992
2017-07-031,9511,9871,943.51,985.55,039,0001,985.50
2017-06-301,9251,9571,912.51,950.56,571,9001,950.50
2017-06-291,9021,934.51,9021,921.57,350,4001,921.50
2017-06-281,8541,882.51,845.51,8714,797,2001,871
2017-06-271,7981,8391,7971,8323,391,1001,832
2017-06-261,8021,8171,7831,7871,930,3001,787
2017-06-231,7921,7931,7621,7873,649,4001,787
2017-06-221,799.51,807.51,7961,801.52,772,0001,801.50
2017-06-211,806.51,810.51,768.51,7835,177,1001,783
2017-06-201,8191,8321,7931,7934,491,1001,793
2017-06-191,7741,795.51,769.51,7843,581,1001,784
2017-06-161,7881,808.51,7621,766.56,346,6001,766.50
2017-06-151,8181,821.51,780.51,780.56,028,0001,780.50
2017-06-141,8631,8631,823.51,840.54,238,8001,840.50
2017-06-131,878.51,8801,851.51,863.54,531,7001,863.50
2017-06-121,8901,936.51,8821,882.54,445,6001,882.50
2017-06-091,862.51,897.51,8571,877.53,810,6001,877.50
2017-06-081,884.51,888.51,8651,868.52,776,8001,868.50
2017-06-071,8571,887.51,8471,8783,217,9001,878
2017-06-061,8701,8811,8531,8552,473,8001,855
2017-06-051,9101,9101,8731,877.54,381,5001,877.50
2017-06-021,8701,933.51,855.51,932.57,790,5001,932.50
2017-06-011,828.51,839.51,8121,824.53,581,1001,824.50
2017-05-311,8251,861.51,816.51,846.53,922,4001,846.50
2017-05-301,8291,8391,811.51,8352,692,6001,835
2017-05-291,869.51,8711,825.51,8324,068,6001,832
2017-05-261,8881,9231,882.51,8844,024,9001,884
2017-05-251,8691,8791,847.51,871.52,843,7001,871.50
2017-05-241,9111,9281,878.51,887.54,891,3001,887.50
2017-05-231,862.51,8951,862.51,871.54,134,6001,871.50
2017-05-221,8531,8821,849.51,872.55,102,1001,872.50
2017-05-191,769.51,823.51,769.51,8165,568,0001,816
2017-05-181,767.51,777.51,7481,765.53,884,4001,765.50
2017-05-171,812.51,812.51,7911,7972,851,0001,797
2017-05-161,821.51,833.51,811.51,8234,127,6001,823
2017-05-151,842.51,8431,789.51,805.54,574,0001,805.50
2017-05-121,855.51,869.51,8451,8602,906,2001,860
2017-05-111,897.51,8981,8571,862.53,709,1001,862.50
2017-05-101,875.51,914.51,875.51,898.54,743,4001,898.50
2017-05-091,883.51,8851,835.51,857.55,333,1001,857.50
2017-05-081,865.51,902.51,8571,8894,555,3001,889
2017-05-021,867.51,9061,8651,894.52,923,9001,894.50
2017-05-011,9051,9101,8621,8684,036,5001,868
2017-04-281,9351,9461,890.51,900.55,788,6001,900.50
2017-04-271,904.51,904.51,868.51,882.53,483,7001,882.50
2017-04-261,8991,9081,875.51,901.53,995,9001,901.50
2017-04-251,8351,891.51,8341,889.54,426,4001,889.50
2017-04-241,877.51,8881,818.51,827.55,130,9001,827.50
2017-04-211,8551,8641,8211,8574,980,1001,857
2017-04-201,7851,8351,777.51,8064,272,0001,806
2017-04-191,7791,8031,7621,7944,216,4001,794
2017-04-181,820.51,832.51,7801,7893,813,3001,789
2017-04-171,774.51,8011,7561,798.53,783,8001,798.50
2017-04-141,775.51,8231,7601,8015,476,1001,801
2017-04-131,8091,809.51,753.51,7876,637,6001,787
2017-04-121,828.51,847.51,816.51,8474,329,9001,847
2017-04-111,8411,865.51,8271,8593,163,7001,859
2017-04-101,830.51,8681,8231,852.54,131,6001,852.50
2017-04-071,8181,825.51,7961,8094,369,9001,809
2017-04-061,826.51,833.51,8001,801.53,924,9001,801.50
2017-04-051,840.51,853.51,824.51,8464,721,3001,846
2017-04-041,8801,8801,8121,830.57,148,9001,830.50
2017-04-031,9141,9251,8611,888.53,983,1001,888.50
2017-03-311,940.51,949.51,908.51,908.53,763,4001,908.50
2017-03-301,9301,949.51,9091,9183,384,1001,918
2017-03-291,9411,948.51,919.51,923.53,439,0001,923.50
2017-03-281,925.51,949.51,9241,935.53,282,4001,935.50
2017-03-271,924.51,9261,8981,9143,258,9001,914
2017-03-241,941.51,9641,9301,956.52,887,1001,956.50
2017-03-231,9401,9511,9251,941.52,461,5001,941.50
2017-03-221,933.51,949.51,919.51,934.54,617,9001,934.50
2017-03-212,0062,010.51,986.51,9903,523,7001,990
2017-03-172,0182,032.52,013.52,026.53,430,0002,026.50
2017-03-162,0312,0582,0272,041.53,616,3002,041.50
2017-03-152,0182,0232,0012,018.53,755,3002,018.50
2017-03-142,0392,047.52,027.52,0323,711,5002,032
2017-03-132,0592,062.52,0382,0533,389,9002,053
2017-03-102,1192,1202,058.52,0715,374,8002,071
2017-03-092,1252,1282,0892,108.53,367,8002,108.50
2017-03-082,169.52,1722,113.52,1165,436,6002,116
2017-03-072,1762,1832,1562,169.53,019,3002,169.50
2017-03-062,1692,1922,159.52,1842,791,4002,184
2017-03-032,1602,175.52,145.52,159.52,501,0002,159.50
2017-03-022,201.52,217.52,172.52,173.53,418,8002,173.50
2017-03-012,139.52,1652,115.52,151.52,867,2002,151.50
2017-02-282,1432,1742,122.52,1253,550,4002,125
2017-02-272,1312,1412,104.52,1213,308,1002,121
2017-02-242,1692,186.52,1512,1563,631,1002,156
2017-02-232,193.52,2072,179.52,2023,689,6002,202
2017-02-222,212.52,2582,1962,2285,157,1002,228
2017-02-212,146.52,1752,137.52,162.51,922,0002,162.50
2017-02-202,138.52,1542,1192,1421,590,6002,142
2017-02-172,1462,1512,119.52,147.52,674,1002,147.50
2017-02-162,142.52,1482,1132,1463,432,2002,146
2017-02-152,1812,201.52,131.52,1415,108,4002,141
2017-02-142,1772,2042,158.52,164.54,346,5002,164.50
2017-02-132,1582,174.52,152.52,1652,964,9002,165
2017-02-102,1322,145.52,117.52,123.53,186,3002,123.50
2017-02-092,091.52,104.52,0782,0942,405,7002,094
2017-02-082,0832,1032,0722,1032,353,6002,103
2017-02-072,0502,112.52,0492,090.54,288,4002,090.50
2017-02-062,081.52,1102,0542,067.54,004,8002,067.50
2017-02-032,0542,084.52,031.52,043.53,450,1002,043.50
2017-02-022,0772,0772,0372,048.54,245,7002,048.50
2017-02-012,0702,0702,026.52,066.55,111,0002,066.50
2017-01-312,0152,0361,9761,9825,221,1001,982
2017-01-302,0502,0812,032.52,0544,697,9002,054
2017-01-272,037.52,038.52,0062,034.54,042,6002,034.50
2017-01-262,0352,0521,991.52,025.55,610,7002,025.50
2017-01-252,0052,0391,995.52,016.57,344,3002,016.50
2017-01-241,9381,9701,928.51,9513,520,6001,951
2017-01-231,930.51,9621,9271,9442,724,9001,944
2017-01-201,9361,9601,9261,9553,453,0001,955
2017-01-191,9411,9611,9331,9444,382,8001,944
2017-01-181,8411,924.51,8411,916.57,004,1001,916.50
2017-01-171,830.51,8831,8091,836.54,993,0001,836.50
2017-01-161,8501,8501,8131,8193,022,3001,819
2017-01-131,842.51,8501,8181,8502,685,7001,850
2017-01-121,8671,8841,831.51,8533,207,3001,853
2017-01-111,8301,8791,8301,8775,769,3001,877
2017-01-101,7501,8081,7421,778.53,675,3001,778.50
2017-01-061,7751,7971,769.51,7874,511,7001,787
2017-01-051,8781,8851,8231,8453,899,7001,845
2017-01-041,815.51,8771,8151,8725,160,8001,872

分割・併合履歴 ： なし