1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2018年

5411 JFEホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7171,775.51,716.51,7572,845,5001,757
2018-12-271,7501,7581,7201,7303,278,8001,730
2018-12-261,685.51,7061,657.51,6792,728,8001,679
2018-12-251,7001,712.51,671.51,679.53,507,6001,679.50
2018-12-211,795.51,8191,7561,770.55,704,5001,770.50
2018-12-201,8531,8641,8151,8252,240,1001,825
2018-12-191,863.51,8841,8591,864.52,646,7001,864.50
2018-12-181,857.51,887.51,842.51,8633,167,7001,863
2018-12-171,8931,914.51,886.51,891.52,352,4001,891.50
2018-12-141,9071,915.51,8681,886.52,837,5001,886.50
2018-12-131,8771,9171,872.51,9103,337,5001,910
2018-12-121,8971,9061,871.51,876.53,496,6001,876.50
2018-12-111,910.51,921.51,863.51,8712,966,3001,871
2018-12-101,8901,905.51,881.51,898.52,918,3001,898.50
2018-12-071,9451,951.51,9051,9253,575,2001,925
2018-12-061,9641,970.51,9331,942.53,680,1001,942.50
2018-12-051,9611,995.51,9521,982.53,922,3001,982.50
2018-12-042,0652,0741,9962,0104,479,8002,010
2018-12-032,0482,0812,027.52,0724,640,3002,072
2018-11-301,9972,012.51,976.52,001.56,986,1002,001.50
2018-11-292,0502,0792,045.52,0472,666,6002,047
2018-11-282,0492,0492,0142,0372,902,3002,037
2018-11-272,0452,0592,0192,0502,600,4002,050
2018-11-262,0222,0391,999.52,0353,319,8002,035
2018-11-222,0582,0602,0262,039.52,213,0002,039.50
2018-11-212,0322,063.52,020.52,054.52,521,7002,054.50
2018-11-202,0482,090.52,033.52,0822,637,9002,082
2018-11-192,0902,0972,0582,0782,252,5002,078
2018-11-162,118.52,1372,098.52,104.52,994,2002,104.50
2018-11-152,1162,129.52,107.52,118.52,407,6002,118.50
2018-11-142,122.52,130.52,1082,1151,978,2002,115
2018-11-132,1212,132.52,0922,1282,394,5002,128
2018-11-122,1552,1762,1412,172.51,654,2002,172.50
2018-11-092,180.52,208.52,1672,1811,725,2002,181
2018-11-082,2102,2292,1822,1892,334,7002,189
2018-11-072,2232,2422,1682,181.52,928,3002,181.50
2018-11-062,1552,216.52,1552,1982,144,5002,198
2018-11-052,179.52,1802,1392,159.53,536,0002,159.50
2018-11-022,1402,2142,136.52,209.54,887,8002,209.50
2018-11-012,135.52,1372,0932,114.54,166,6002,114.50
2018-10-312,1792,187.52,112.52,13110,012,5002,131
2018-10-302,2802,357.52,2752,3384,662,3002,338
2018-10-292,3192,3312,278.52,290.52,374,1002,290.50
2018-10-262,277.52,301.52,253.52,2813,152,0002,281
2018-10-252,270.52,295.52,251.52,2593,369,5002,259
2018-10-242,363.52,3732,3102,3372,584,4002,337
2018-10-232,3822,3902,342.52,3473,248,4002,347
2018-10-222,3842,4382,377.52,431.52,211,5002,431.50
2018-10-192,3702,410.52,3632,405.53,413,5002,405.50
2018-10-182,4502,469.52,4172,4202,844,2002,420
2018-10-172,560.52,571.52,4572,463.54,846,4002,463.50
2018-10-162,494.52,5452,494.52,540.53,198,7002,540.50
2018-10-152,4522,472.52,4362,451.52,108,7002,451.50
2018-10-122,455.52,473.52,4302,469.52,495,2002,469.50
2018-10-112,431.52,491.52,4252,4833,852,8002,483
2018-10-102,5862,6092,5392,5562,464,9002,556
2018-10-092,5402,573.52,5152,558.52,683,3002,558.50
2018-10-052,556.52,597.52,5412,5821,825,1002,582
2018-10-042,631.52,6452,5982,6012,028,0002,601
2018-10-032,6022,626.52,5882,5991,978,8002,599
2018-10-022,6372,656.52,6032,6082,339,5002,608
2018-10-012,5932,6172,580.52,607.52,051,0002,607.50
2018-09-282,6082,6372,591.52,6072,611,6002,607
2018-09-272,5652,616.52,562.52,5902,589,9002,590
2018-09-262,5972,6192,565.52,587.52,644,3002,587.50
2018-09-252,659.52,666.52,6102,629.54,009,1002,629.50
2018-09-212,5802,640.52,577.52,631.54,796,7002,631.50
2018-09-202,539.52,5642,5342,551.53,372,6002,551.50
2018-09-192,5412,5422,4912,4973,092,7002,497
2018-09-182,398.52,479.52,380.52,4694,819,0002,469
2018-09-142,3372,363.52,3312,348.52,746,1002,348.50
2018-09-132,3262,361.52,3202,3302,189,0002,330
2018-09-122,2962,317.52,2772,298.52,784,4002,298.50
2018-09-112,3502,367.52,2912,308.54,270,0002,308.50
2018-09-102,346.52,371.52,333.52,3621,571,8002,362
2018-09-072,3612,3672,3372,364.51,832,4002,364.50
2018-09-062,3502,3802,336.52,361.51,877,1002,361.50
2018-09-052,3722,3872,3622,3761,743,8002,376
2018-09-042,3962,406.52,379.52,389.51,549,7002,389.50
2018-09-032,4182,4202,3932,4031,540,6002,403
2018-08-312,4202,442.52,4092,431.52,143,3002,431.50
2018-08-302,499.52,504.52,4612,4632,635,9002,463
2018-08-292,4622,499.52,456.52,480.51,993,6002,480.50
2018-08-282,515.52,527.52,4602,4672,560,6002,467
2018-08-272,465.52,4742,436.52,453.52,658,8002,453.50
2018-08-242,4202,4202,3782,416.54,222,4002,416.50
2018-08-232,5052,5082,444.52,4542,379,2002,454
2018-08-222,4522,492.52,446.52,480.52,472,5002,480.50
2018-08-212,4472,467.52,4332,4332,822,8002,433
2018-08-202,4502,464.52,436.52,453.52,276,0002,453.50
2018-08-172,4262,4482,4202,4362,677,4002,436
2018-08-162,325.52,4142,3182,4003,975,0002,400
2018-08-152,448.52,455.52,3852,402.52,638,8002,402.50
2018-08-142,467.52,4872,4452,447.52,793,8002,447.50
2018-08-132,4822,4822,4282,446.53,082,0002,446.50
2018-08-102,537.52,5472,515.52,5252,661,6002,525
2018-08-092,537.52,5692,5372,5512,633,9002,551
2018-08-082,530.52,557.52,5302,536.52,692,9002,536.50
2018-08-072,4902,5642,4882,554.53,115,2002,554.50
2018-08-062,485.52,519.52,4742,4872,253,0002,487
2018-08-032,4692,503.52,4492,4862,810,0002,486
2018-08-022,500.52,5662,487.52,4945,574,2002,494
2018-08-012,465.52,5082,402.52,500.58,776,8002,500.50
2018-07-312,287.52,3102,2622,265.52,727,8002,265.50
2018-07-302,2752,297.52,2582,274.51,423,2002,274.50
2018-07-272,251.52,273.52,244.52,262.51,735,1002,262.50
2018-07-262,2802,303.52,257.52,2683,124,2002,268
2018-07-252,233.52,2682,226.52,248.53,804,4002,248.50
2018-07-242,1322,1982,124.52,183.53,364,9002,183.50
2018-07-232,101.52,128.52,0972,111.51,618,6002,111.50
2018-07-202,1262,1292,092.52,119.52,710,9002,119.50
2018-07-192,1432,165.52,135.52,151.51,278,3002,151.50
2018-07-182,1672,1782,134.52,1391,211,4002,139
2018-07-172,118.52,150.52,118.52,139.52,230,6002,139.50
2018-07-132,091.52,119.52,0892,112.52,710,5002,112.50
2018-07-122,0802,0802,054.52,0671,979,0002,067
2018-07-112,0812,1002,061.52,082.52,217,1002,082.50
2018-07-102,098.52,1232,0912,0923,232,2002,092
2018-07-092,0482,062.52,032.52,059.52,103,5002,059.50
2018-07-062,0262,0522,021.52,0302,853,1002,030
2018-07-052,0322,035.52,005.52,0172,132,0002,017
2018-07-042,043.52,071.52,038.52,0482,064,9002,048
2018-07-032,0552,061.52,0262,047.52,075,0002,047.50
2018-07-022,0892,0992,0542,0551,507,6002,055
2018-06-292,0812,096.52,061.52,0962,009,1002,096
2018-06-282,0692,084.52,060.52,0832,865,9002,083
2018-06-272,120.52,1302,0832,1001,960,0002,100
2018-06-262,0982,1162,0582,1122,202,4002,112
2018-06-252,160.52,166.52,104.52,1182,819,6002,118
2018-06-222,0892,1442,0732,1354,336,8002,135
2018-06-212,118.52,193.52,1032,1325,060,9002,132
2018-06-202,151.52,1542,0892,1364,235,9002,136
2018-06-192,201.52,229.52,184.52,184.52,238,9002,184.50
2018-06-182,241.52,241.52,204.52,2262,385,5002,226
2018-06-152,274.52,2822,261.52,2812,446,4002,281
2018-06-142,286.52,3092,2692,2712,127,5002,271
2018-06-132,2982,302.52,274.52,2962,010,3002,296
2018-06-122,307.52,3342,300.52,3021,793,1002,302
2018-06-112,2752,3052,271.52,291.51,511,0002,291.50
2018-06-082,297.52,3262,2812,2952,352,8002,295
2018-06-072,3242,3382,3162,324.51,906,8002,324.50
2018-06-062,2552,308.52,2532,301.52,555,8002,301.50
2018-06-052,3112,318.52,2822,3051,422,2002,305
2018-06-042,2902,3212,280.52,3002,043,9002,300
2018-06-012,2342,267.52,2052,249.52,656,1002,249.50
2018-05-312,2572,273.52,2282,2524,246,7002,252
2018-05-302,2382,2562,2192,249.53,689,8002,249.50
2018-05-292,3102,3212,283.52,3102,187,5002,310
2018-05-282,3392,356.52,324.52,3451,412,9002,345
2018-05-252,3372,3492,3082,342.52,866,0002,342.50
2018-05-242,363.52,372.52,340.52,359.52,426,4002,359.50
2018-05-232,4422,453.52,388.52,394.54,237,1002,394.50
2018-05-222,4772,4952,4672,4811,975,2002,481
2018-05-212,4752,4772,451.52,463.51,997,1002,463.50
2018-05-182,5102,516.52,477.52,4872,206,0002,487
2018-05-172,4602,4982,4562,4812,333,2002,481
2018-05-162,4502,461.52,4452,4572,225,4002,457
2018-05-152,4202,4532,419.52,4372,835,7002,437
2018-05-142,372.52,413.52,371.52,401.52,192,9002,401.50
2018-05-112,3522,366.52,342.52,364.51,743,9002,364.50
2018-05-102,3392,359.52,3322,345.52,063,6002,345.50
2018-05-092,3452,3492,310.52,329.53,126,9002,329.50
2018-05-082,3572,391.52,351.52,3691,935,9002,369
2018-05-072,400.52,4142,3652,378.52,517,9002,378.50
2018-05-022,3262,3522,321.52,3452,499,8002,345
2018-05-012,2602,328.52,2482,3243,648,2002,324
2018-04-272,2902,290.52,2232,254.55,254,4002,254.50
2018-04-262,3652,379.52,310.52,328.53,426,4002,328.50
2018-04-252,3222,3462,287.52,339.53,291,6002,339.50
2018-04-242,3222,3612,3122,360.53,207,6002,360.50
2018-04-232,296.52,342.52,295.52,322.53,155,5002,322.50
2018-04-202,2682,282.52,2482,2731,748,4002,273
2018-04-192,230.52,3162,227.52,2734,476,4002,273
2018-04-182,208.52,2172,1842,206.52,130,0002,206.50
2018-04-172,2192,220.52,168.52,204.52,502,6002,204.50
2018-04-162,2542,2602,2172,2302,250,5002,230
2018-04-132,2312,263.52,2172,2543,413,1002,254
2018-04-122,2022,229.52,1972,2083,010,3002,208
2018-04-112,2302,2522,197.52,2013,454,3002,201
2018-04-102,1302,201.52,106.52,187.53,596,2002,187.50
2018-04-092,1262,1332,091.52,123.52,030,4002,123.50
2018-04-062,1242,158.52,1232,1302,248,4002,130
2018-04-052,1312,134.52,099.52,1232,697,6002,123
2018-04-042,1502,1542,1302,134.51,606,0002,134.50
2018-04-032,1152,144.52,1032,1351,749,2002,135
2018-03-302,1462,156.52,1232,143.51,834,7002,143.50
2018-03-292,1472,1742,096.52,117.52,899,5002,117.50
2018-03-282,080.52,1322,0712,1233,057,4002,123
2018-03-272,136.52,1582,113.52,1583,367,8002,158
2018-03-262,1002,1102,0712,1083,285,1002,108
2018-03-232,1202,138.52,102.52,1124,023,3002,112
2018-03-222,2012,208.52,170.52,1902,964,4002,190
2018-03-202,175.52,2042,1702,202.52,457,7002,202.50
2018-03-192,2352,2402,1892,196.52,266,9002,196.50
2018-03-162,218.52,218.52,188.52,1932,828,5002,193
2018-03-152,2142,232.52,1852,2173,378,3002,217
2018-03-142,2202,240.52,215.52,234.52,676,0002,234.50
2018-03-132,2482,252.52,214.52,250.53,502,2002,250.50
2018-03-122,2622,2722,2452,2663,395,7002,266
2018-03-092,280.52,296.52,236.52,245.54,849,9002,245.50
2018-03-082,2872,2952,2712,279.53,006,1002,279.50
2018-03-072,3072,310.52,2652,2754,015,4002,275
2018-03-062,3272,357.52,3092,312.53,329,4002,312.50
2018-03-052,3012,306.52,270.52,2873,587,1002,287
2018-03-022,3342,358.52,3232,344.53,586,6002,344.50
2018-03-012,454.52,456.52,392.52,4124,383,8002,412
2018-02-282,538.52,5402,4832,487.53,586,4002,487.50
2018-02-272,5332,560.52,518.52,559.52,205,6002,559.50
2018-02-262,528.52,529.52,5022,5182,462,2002,518
2018-02-232,4782,508.52,4702,5002,858,1002,500
2018-02-222,507.52,507.52,4542,467.53,133,2002,467.50
2018-02-212,5542,5842,525.52,5393,779,8002,539
2018-02-202,518.52,5582,512.52,5332,444,1002,533
2018-02-192,5002,538.52,4812,5272,180,7002,527
2018-02-162,495.52,523.52,4662,5002,812,7002,500
2018-02-152,4522,507.52,4522,483.52,679,0002,483.50
2018-02-142,460.52,485.52,423.52,4283,369,6002,428
2018-02-132,5312,5412,473.52,4802,999,2002,480
2018-02-092,4852,495.52,4562,4953,678,3002,495
2018-02-082,5252,5952,5232,571.53,096,6002,571.50
2018-02-072,5902,6662,5202,5204,475,0002,520
2018-02-062,5052,5212,4522,509.55,299,5002,509.50
2018-02-052,6252,646.52,596.52,6193,885,4002,619
2018-02-022,720.52,7212,6352,663.54,212,6002,663.50
2018-02-012,6022,6702,582.52,665.54,844,1002,665.50
2018-01-312,6402,6422,5882,588.53,803,6002,588.50
2018-01-302,6602,6762,6342,6522,554,0002,652
2018-01-292,647.52,6802,640.52,661.52,001,8002,661.50
2018-01-262,650.52,667.52,621.52,6422,591,1002,642
2018-01-252,6602,684.52,6482,6672,361,7002,667
2018-01-242,6832,6982,667.52,6812,753,4002,681
2018-01-232,6692,7062,6532,6902,769,3002,690
2018-01-222,6652,6812,635.52,658.52,259,1002,658.50
2018-01-192,6502,676.52,6232,6662,997,5002,666
2018-01-182,673.52,673.52,6122,620.53,929,6002,620.50
2018-01-172,6722,6732,6152,638.54,449,8002,638.50
2018-01-162,7342,7342,6462,664.54,694,4002,664.50
2018-01-152,8022,8042,728.52,736.52,389,8002,736.50
2018-01-122,799.52,8022,7612,7772,273,0002,777
2018-01-112,777.52,8052,7702,793.52,211,6002,793.50
2018-01-102,794.52,8172,777.52,7902,548,9002,790
2018-01-092,8692,8872,792.52,7943,269,0002,794
2018-01-052,8102,844.52,8062,827.52,730,6002,827.50
2018-01-042,7502,7942,743.52,7943,190,7002,794

分割・併合履歴 ： なし