1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2019年

5411 JFEホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4101,4151,3951,4111,702,9001,411
2019-12-271,4101,4191,4001,4141,619,8001,414
2019-12-261,3901,4051,3871,4021,667,0001,402
2019-12-251,4121,4131,3901,3921,593,3001,392
2019-12-241,4381,4391,4111,4161,623,3001,416
2019-12-231,4431,4431,4191,4271,930,9001,427
2019-12-201,4641,4681,4431,4452,860,9001,445
2019-12-191,4751,4831,4551,4592,580,5001,459
2019-12-181,4991,5011,4821,4832,615,7001,483
2019-12-171,5071,5131,4901,5002,446,6001,500
2019-12-161,5261,5331,4961,5052,626,0001,505
2019-12-131,5191,5351,5011,5184,784,0001,518
2019-12-121,4981,4991,4721,4732,607,7001,473
2019-12-111,4761,4941,4741,4852,486,1001,485
2019-12-101,4941,4941,4691,4722,486,3001,472
2019-12-091,4791,5001,4651,4933,768,9001,493
2019-12-061,5001,5071,4581,4625,067,9001,462
2019-12-051,4101,4621,4081,4476,435,3001,447
2019-12-041,3791,3841,3731,3752,215,9001,375
2019-12-031,3821,4021,3751,4022,974,8001,402
2019-12-021,3861,4171,3821,4122,713,4001,412
2019-11-291,4011,4191,3891,3954,474,3001,395
2019-11-281,3941,4271,3931,4014,696,5001,401
2019-11-271,3681,3931,3681,3862,884,8001,386
2019-11-261,3921,4021,3651,3765,790,4001,376
2019-11-251,3051,3461,3011,3423,763,3001,342
2019-11-221,2751,3011,2731,2882,115,1001,288
2019-11-211,2811,2851,2641,2822,330,3001,282
2019-11-201,2881,3011,2861,2911,934,7001,291
2019-11-191,2981,3111,2821,3002,184,0001,300
2019-11-181,3241,3261,2941,3033,182,0001,303
2019-11-151,3231,3561,3191,3312,925,7001,331
2019-11-141,3411,3461,3131,3153,630,7001,315
2019-11-131,3801,3951,3421,3444,612,6001,344
2019-11-121,3961,4171,3821,4162,907,7001,416
2019-11-111,4131,4131,3941,4021,711,1001,402
2019-11-081,4061,4071,3921,4032,929,3001,403
2019-11-071,3901,3941,3731,3842,794,8001,384
2019-11-061,3861,4101,3811,4092,823,6001,409
2019-11-051,3801,3901,3561,3743,238,0001,374
2019-11-011,3401,3501,3321,3502,164,8001,350
2019-10-311,3391,3671,3331,3672,289,2001,367
2019-10-301,380.51,3831,338.51,3514,127,1001,351
2019-10-291,3731,387.51,3691,387.52,949,4001,387.50
2019-10-281,3731,3761,3591,362.51,559,5001,362.50
2019-10-251,368.51,373.51,346.51,360.52,239,7001,360.50
2019-10-241,3661,369.51,3551,366.52,286,9001,366.50
2019-10-231,3621,3681,336.51,3553,778,7001,355
2019-10-211,317.51,338.51,312.51,334.52,568,4001,334.50
2019-10-181,3051,320.51,3001,3071,994,4001,307
2019-10-171,3111,312.51,288.51,301.52,975,3001,301.50
2019-10-161,3531,354.51,313.51,321.53,101,1001,321.50
2019-10-151,3481,364.51,329.51,3322,389,6001,332
2019-10-111,313.51,3281,308.51,3253,706,9001,325
2019-10-101,2671,2921,258.51,2912,017,2001,291
2019-10-091,2781,2821,2671,271.52,425,1001,271.50
2019-10-081,293.51,310.51,2911,296.51,916,5001,296.50
2019-10-071,289.51,2971,2751,2861,500,1001,286
2019-10-041,2801,2841,271.51,2821,717,7001,282
2019-10-031,2921,2951,276.51,284.53,135,0001,284.50
2019-10-021,3191,325.51,3101,3222,463,5001,322
2019-10-011,299.51,3421,2951,3383,447,1001,338
2019-09-301,3041,3181,2951,3002,542,2001,300
2019-09-271,3271,3321,297.51,3104,678,3001,310
2019-09-261,3571,378.51,353.51,356.55,929,9001,356.50
2019-09-251,289.51,3161,280.51,3073,048,4001,307
2019-09-241,3091,322.51,288.51,3023,971,7001,302
2019-09-201,3161,3251,2951,299.54,923,3001,299.50
2019-09-191,3101,3291,303.51,318.54,776,8001,318.50
2019-09-181,3411,346.51,3131,318.54,977,6001,318.50
2019-09-171,3821,393.51,371.51,3832,493,0001,383
2019-09-131,378.51,3921,363.51,388.53,195,0001,388.50
2019-09-121,391.51,3971,368.51,375.53,298,6001,375.50
2019-09-111,3651,3851,357.51,383.54,086,2001,383.50
2019-09-101,304.51,335.51,299.51,335.54,300,9001,335.50
2019-09-091,2721,2811,2641,2811,792,2001,281
2019-09-061,2851,288.51,2671,2712,388,9001,271
2019-09-051,238.51,280.51,236.51,275.54,726,9001,275.50
2019-09-041,254.51,254.51,2341,235.52,683,7001,235.50
2019-09-031,2391,2671,237.51,2552,032,2001,255
2019-09-021,243.51,2551,237.51,244.52,243,9001,244.50
2019-08-301,2291,2441,221.51,243.52,808,9001,243.50
2019-08-291,211.51,2161,2031,214.52,842,3001,214.50
2019-08-281,1991,2071,1891,199.52,585,9001,199.50
2019-08-271,215.51,220.51,2111,214.52,127,8001,214.50
2019-08-261,2001,2151,1851,211.53,202,9001,211.50
2019-08-231,224.51,2531,2201,236.53,109,3001,236.50
2019-08-221,213.51,218.51,2071,214.52,251,6001,214.50
2019-08-211,2211,2231,2091,212.52,740,1001,212.50
2019-08-201,229.51,2391,225.51,2352,048,5001,235
2019-08-191,2221,2331,219.51,227.52,456,9001,227.50
2019-08-161,190.51,2151,1851,2122,134,4001,212
2019-08-151,1881,206.51,167.51,206.53,382,7001,206.50
2019-08-141,2361,2431,209.51,2184,652,3001,218
2019-08-131,2351,244.51,2131,213.55,873,7001,213.50
2019-08-091,287.51,3001,277.51,294.52,366,4001,294.50
2019-08-081,2801,291.51,262.51,284.53,976,9001,284.50
2019-08-071,2991,3011,2701,2834,064,2001,283
2019-08-061,2491,314.51,2371,3145,007,7001,314
2019-08-051,312.51,3181,275.51,2845,123,0001,284
2019-08-021,3901,3911,3261,3307,379,7001,330
2019-08-011,4311,4331,416.51,4293,206,7001,429
2019-07-311,4461,4511,4401,447.53,293,1001,447.50
2019-07-301,4631,4781,4511,4562,503,2001,456
2019-07-291,4691,469.51,443.51,4563,408,8001,456
2019-07-261,481.51,481.51,468.51,4773,336,8001,477
2019-07-251,506.51,506.51,4861,4933,326,8001,493
2019-07-241,5121,522.51,5011,504.53,240,6001,504.50
2019-07-231,491.51,5261,4841,5211,924,0001,521
2019-07-221,521.51,528.51,502.51,517.52,956,6001,517.50
2019-07-191,496.51,5261,489.51,517.52,198,2001,517.50
2019-07-181,521.51,522.51,4861,491.52,815,0001,491.50
2019-07-171,5181,5371,5181,520.51,993,1001,520.50
2019-07-161,5291,5351,515.51,5252,044,2001,525
2019-07-121,5281,5301,517.51,5271,987,9001,527
2019-07-111,5161,525.51,5111,523.52,478,3001,523.50
2019-07-101,5331,534.51,5161,523.53,054,6001,523.50
2019-07-091,570.51,5741,534.51,546.53,600,3001,546.50
2019-07-081,5901,5901,569.51,5762,102,0001,576
2019-07-051,5961,604.51,5911,5921,393,8001,592
2019-07-041,585.51,593.51,5781,5871,509,5001,587
2019-07-031,5961,5961,5741,586.52,194,8001,586.50
2019-07-021,595.51,607.51,5911,606.51,620,4001,606.50
2019-07-011,618.51,620.51,593.51,6042,935,8001,604
2019-06-281,5921,5951,5671,582.53,092,6001,582.50
2019-06-271,5851,6011,5791,6002,729,5001,600
2019-06-261,5851,587.51,560.51,5692,474,9001,569
2019-06-251,5741,589.51,5681,5724,616,2001,572
2019-06-241,5511,5661,548.51,5603,155,8001,560
2019-06-211,532.51,550.51,5241,5406,005,0001,540
2019-06-201,5411,541.51,5131,5342,704,8001,534
2019-06-191,5111,540.51,5111,529.53,382,0001,529.50
2019-06-181,505.51,5151,483.51,489.53,132,3001,489.50
2019-06-171,509.51,525.51,5061,5102,167,6001,510
2019-06-141,531.51,5351,5221,5281,880,8001,528
2019-06-131,5371,5441,509.51,527.52,295,4001,527.50
2019-06-121,533.51,5561,5231,545.52,192,8001,545.50
2019-06-111,5171,5491,514.51,541.52,921,9001,541.50
2019-06-101,525.51,5361,5081,516.52,306,5001,516.50
2019-06-071,5041,517.51,495.51,508.52,303,9001,508.50
2019-06-061,5101,5161,5011,5033,094,0001,503
2019-06-051,5361,537.51,508.51,5342,895,9001,534
2019-06-041,475.51,5171,4751,5104,010,6001,510
2019-06-031,4901,493.51,4621,466.53,661,9001,466.50
2019-05-311,5221,5251,506.51,5082,594,8001,508
2019-05-301,514.51,5421,508.51,5393,194,5001,539
2019-05-291,539.51,542.51,5131,5223,462,4001,522
2019-05-281,5551,5681,5491,554.52,543,5001,554.50
2019-05-271,5621,572.51,5531,5571,569,7001,557
2019-05-241,5401,564.51,531.51,559.53,253,0001,559.50
2019-05-231,584.51,5971,550.51,550.54,087,2001,550.50
2019-05-221,615.51,6261,594.51,594.52,915,3001,594.50
2019-05-211,5951,6061,578.51,602.54,531,2001,602.50
2019-05-201,634.51,6371,5831,5874,505,7001,587
2019-05-171,6461,655.51,6301,6334,980,9001,633
2019-05-161,668.51,669.51,627.51,6513,676,6001,651
2019-05-151,6391,673.51,636.51,670.57,733,3001,670.50
2019-05-141,7061,7461,693.51,7443,554,0001,744
2019-05-131,7571,7651,7401,757.52,522,6001,757.50
2019-05-101,7931,804.51,756.51,776.53,527,8001,776.50
2019-05-091,804.51,804.51,7761,786.53,952,0001,786.50
2019-05-081,836.51,845.51,817.51,8343,100,0001,834
2019-05-071,904.51,908.51,8621,869.53,382,6001,869.50
2019-04-261,894.51,912.51,880.51,9052,384,9001,905
2019-04-251,9181,9191,8941,9161,839,0001,916
2019-04-241,9491,9521,9081,9162,606,9001,916
2019-04-231,938.51,963.51,9381,948.51,686,8001,948.50
2019-04-221,9501,955.51,939.51,948.51,716,5001,948.50
2019-04-191,963.51,969.51,9451,958.51,349,8001,958.50
2019-04-181,975.51,9781,9481,954.51,738,3001,954.50
2019-04-171,971.51,9741,957.51,966.52,058,0001,966.50
2019-04-161,964.51,9791,9551,958.51,912,6001,958.50
2019-04-151,967.51,9791,956.51,967.52,330,2001,967.50
2019-04-121,951.51,9521,923.51,9352,305,4001,935
2019-04-111,936.51,9461,9211,9411,912,8001,941
2019-04-101,934.51,954.51,9291,9541,321,2001,954
2019-04-091,954.51,966.51,9501,965.51,557,8001,965.50
2019-04-081,9921,992.51,959.51,9621,986,2001,962
2019-04-051,9601,985.51,9571,9851,741,0001,985
2019-04-041,9781,992.51,9641,9752,209,7001,975
2019-04-031,9701,9811,9471,974.52,634,1001,974.50
2019-04-021,967.51,990.51,961.51,9652,961,2001,965
2019-04-011,9071,961.51,9031,9435,026,7001,943
2019-03-291,8771,883.51,863.51,878.51,658,1001,878.50
2019-03-281,8581,8751,843.51,868.53,171,7001,868.50
2019-03-271,9001,9021,8691,8872,611,3001,887
2019-03-261,9191,9391,901.51,932.54,155,3001,932.50
2019-03-251,9171,917.51,882.51,8963,760,8001,896
2019-03-221,968.51,9701,947.51,953.52,988,4001,953.50
2019-03-201,9651,9731,952.51,9661,956,6001,966
2019-03-191,962.51,9751,9551,958.52,184,0001,958.50
2019-03-181,9491,962.51,9341,947.51,625,1001,947.50
2019-03-151,914.51,9491,910.51,938.53,546,9001,938.50
2019-03-141,9361,9671,921.51,921.52,712,1001,921.50
2019-03-131,900.51,9321,897.51,9152,382,9001,915
2019-03-121,877.51,925.51,872.51,909.53,103,4001,909.50
2019-03-111,845.51,8651,8411,8601,920,6001,860
2019-03-081,868.51,877.51,8441,848.52,742,8001,848.50
2019-03-071,8911,899.51,8781,8862,059,3001,886
2019-03-061,9081,9161,894.51,9061,592,2001,906
2019-03-051,911.51,9221,887.51,9002,830,0001,900
2019-03-041,9221,9361,912.51,9241,661,4001,924
2019-03-011,9211,9221,8941,9013,574,8001,901
2019-02-281,948.51,9561,938.51,941.52,413,2001,941.50
2019-02-271,9431,9701,942.51,958.52,544,7001,958.50
2019-02-261,9541,9681,941.51,946.51,710,2001,946.50
2019-02-251,9461,9521,938.51,9411,449,9001,941
2019-02-221,9331,937.51,9081,924.52,652,6001,924.50
2019-02-211,9461,9501,924.51,945.52,092,4001,945.50
2019-02-201,9531,971.51,9301,934.53,152,7001,934.50
2019-02-191,946.51,951.51,9291,9402,141,2001,940
2019-02-181,9421,9551,935.51,9442,395,2001,944
2019-02-151,9251,9251,897.51,9031,890,7001,903
2019-02-141,922.51,951.51,922.51,926.53,183,0001,926.50
2019-02-131,925.51,9301,893.51,910.52,461,4001,910.50
2019-02-121,879.51,926.51,8681,9092,837,1001,909
2019-02-081,887.51,891.51,866.51,8702,834,1001,870
2019-02-071,9401,9451,905.51,9192,580,3001,919
2019-02-061,930.51,9761,930.51,932.53,852,1001,932.50
2019-02-051,9401,9471,9061,9162,737,7001,916
2019-02-041,845.51,962.51,845.51,9405,570,8001,940
2019-02-011,900.51,900.51,8561,864.53,135,4001,864.50
2019-01-311,9031,9221,8981,914.52,722,2001,914.50
2019-01-301,8911,9031,874.51,8752,222,4001,875
2019-01-291,8811,891.51,868.51,875.52,396,0001,875.50
2019-01-281,896.51,8981,8631,8702,559,6001,870
2019-01-251,870.51,9051,869.51,902.52,441,9001,902.50
2019-01-241,858.51,879.51,843.51,8751,546,3001,875
2019-01-231,8601,8831,8511,8702,129,0001,870
2019-01-221,932.51,937.51,8811,887.52,539,3001,887.50
2019-01-211,9191,9241,902.51,9112,802,8001,911
2019-01-181,8751,875.51,8501,867.52,095,3001,867.50
2019-01-171,8601,876.51,8371,848.52,339,3001,848.50
2019-01-161,8651,8711,8151,826.52,737,2001,826.50
2019-01-151,817.51,8621,814.51,861.52,627,7001,861.50
2019-01-111,818.51,8291,8001,820.52,629,2001,820.50
2019-01-101,7891,8121,772.51,797.53,560,4001,797.50
2019-01-091,8101,816.51,781.51,804.52,301,8001,804.50
2019-01-081,7651,8101,7421,7874,987,0001,787
2019-01-071,7721,823.51,7611,7963,640,3001,796
2019-01-041,693.51,7451,6651,7233,383,5001,723

分割・併合履歴 ： なし