1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2020年

5411 JFEホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0041,0089869883,921,200988
2020-12-291,0141,0241,0081,0212,344,8001,021
2020-12-281,0201,0281,0011,0102,698,0001,010
2020-12-251,0011,0221,0001,0221,665,8001,022
2020-12-241,0181,0369961,0033,078,2001,003
2020-12-231,0181,0319889934,550,000993
2020-12-221,0451,0571,0211,0232,922,7001,023
2020-12-211,0441,0611,0381,0612,835,4001,061
2020-12-181,0261,0471,0251,0452,924,5001,045
2020-12-171,0461,0481,0261,0282,403,7001,028
2020-12-161,0431,0541,0301,0543,525,2001,054
2020-12-151,0431,0431,0191,0224,558,9001,022
2020-12-141,0691,0821,0491,0553,067,7001,055
2020-12-111,0801,0861,0531,0652,756,8001,065
2020-12-101,0751,0891,0601,0714,368,7001,071
2020-12-091,0371,0771,0351,0774,148,9001,077
2020-12-081,0341,0691,0311,0466,466,0001,046
2020-12-071,0661,0751,0041,0327,217,5001,032
2020-12-041,0231,0451,0121,0445,158,9001,044
2020-12-039971,0099791,0023,407,5001,002
2020-12-029991,0059829974,998,000997
2020-12-019589829549793,976,000979
2020-11-301,0031,0049539566,406,500956
2020-11-279841,0069819984,496,400998
2020-11-269729949649843,366,000984
2020-11-251,0071,0229719796,863,900979
2020-11-249459609429565,076,300956
2020-11-208879158859152,864,600915
2020-11-199039098858975,331,800897
2020-11-189049248979183,914,000918
2020-11-179259269039194,586,600919
2020-11-169009088899015,256,400901
2020-11-138618748568724,427,200872
2020-11-128698948678814,432,700881
2020-11-118849118808976,257,700897
2020-11-108508848498709,835,700870
2020-11-098118237888093,837,300809
2020-11-067728077678016,284,100801
2020-11-057677677417645,098,100764
2020-11-047857987767766,270,700776
2020-11-027397607377553,673,100755
2020-10-307417487277284,096,200728
2020-10-297267467227403,226,900740
2020-10-287707717427484,643,500748
2020-10-277817897727853,984,100785
2020-10-268108117907942,984,200794
2020-10-238038167918083,912,600808
2020-10-227907977877902,676,900790
2020-10-217697947667942,937,400794
2020-10-207797927627633,130,900763
2020-10-197657837637822,992,000782
2020-10-167517667447602,573,000760
2020-10-157597667527582,768,200758
2020-10-147767767547543,325,600754
2020-10-137747877647842,944,200784
2020-10-127757837627734,274,000773
2020-10-097857907717833,141,500783
2020-10-087888057867894,876,300789
2020-10-077597857507823,740,600782
2020-10-067747867657744,467,000774
2020-10-057447597417583,871,100758
2020-10-027397507157214,485,700721
2020-09-307447597327323,244,800732
2020-09-297537647467523,248,400752
2020-09-287427487277483,762,000748
2020-09-257477477227314,228,100731
2020-09-247687687327356,372,300735
2020-09-237897907757832,946,500783
2020-09-188178198038043,159,300804
2020-09-178308418108102,834,700810
2020-09-168318368208292,602,400829
2020-09-158658678358353,946,200835
2020-09-148908938698783,641,000878
2020-09-118798858678752,608,800875
2020-09-108678828608802,872,700880
2020-09-098518678418654,134,600865
2020-09-088498808488653,231,400865
2020-09-078508728508514,733,900851
2020-09-048078407978375,419,600837
2020-09-038108147987992,105,400799
2020-09-028028047867951,888,900795
2020-09-017978067907981,836,200798
2020-08-318118308038034,953,300803
2020-08-287998187887944,329,700794
2020-08-278088087887892,038,300789
2020-08-268088157998132,295,300813
2020-08-258198258108203,016,000820
2020-08-247987997857941,684,800794
2020-08-217928147908053,873,300805
2020-08-207717947707811,816,000781
2020-08-197637877577851,948,700785
2020-08-187847857607682,695,500768
2020-08-177948067877872,070,100787
2020-08-147937997777903,181,700790
2020-08-138238247867966,595,400796
2020-08-128048338028274,168,200827
2020-08-117918157868144,059,100814
2020-08-077567717537622,610,000762
2020-08-067537797527663,893,200766
2020-08-057187597137574,051,800757
2020-08-046897296887284,304,100728
2020-08-036877116766794,632,300679
2020-07-317207206836845,836,100684
2020-07-307607657347353,349,200735
2020-07-297697757527523,316,500752
2020-07-287867967787852,357,500785
2020-07-277867877687863,284,900786
2020-07-228068217917923,529,600792
2020-07-218038057937973,091,400797
2020-07-208288288068152,218,000815
2020-07-178438478138163,029,200816
2020-07-168358608238437,180,100843
2020-07-158098368088217,573,200821
2020-07-147857967787822,832,800782
2020-07-137768067737984,967,100798
2020-07-107727757507504,339,000750
2020-07-097827887717782,972,000778
2020-07-087848047777923,678,200792
2020-07-077998057837892,675,500789
2020-07-067657997637994,271,200799
2020-07-037797847557723,651,800772
2020-07-027647957607714,254,800771
2020-07-017657787627764,720,800776
2020-06-307707897707726,000,500772
2020-06-297627637427485,460,900748
2020-06-267928027827844,720,500784
2020-06-257807877697735,607,100773
2020-06-248188227957974,741,400797
2020-06-238368408148174,433,200817
2020-06-228208458128273,689,100827
2020-06-198648688248348,365,100834
2020-06-188618648368585,341,900858
2020-06-178808928568795,750,300879
2020-06-168358918348887,880,000888
2020-06-158158337957954,892,400795
2020-06-127918327878246,412,800824
2020-06-118658708268276,765,100827
2020-06-108949048788944,578,800894
2020-06-099309458949076,165,600907
2020-06-089279439119367,375,100936
2020-06-058348848278826,604,600882
2020-06-048508548138196,370,300819
2020-06-038208318148265,879,100826
2020-06-028058097917915,116,800791
2020-06-017868077827943,464,000794
2020-05-298108157917926,296,500792
2020-05-288198508138337,832,400833
2020-05-277707987627895,708,000789
2020-05-267367677277626,555,100762
2020-05-257247417227314,801,500731
2020-05-227427456997035,283,900703
2020-05-217397557337383,655,900738
2020-05-207367377167343,354,200734
2020-05-197267327197295,568,500729
2020-05-187007036816842,777,300684
2020-05-156997016756964,826,700696
2020-05-147007126786794,682,500679
2020-05-137107357047074,969,800707
2020-05-127407437157314,341,400731
2020-05-117197497127487,092,600748
2020-05-086707076687075,064,900707
2020-05-076716766576584,899,900658
2020-05-017007046836914,570,700691
2020-04-307127397107246,950,200724
2020-04-286967016806893,136,600689
2020-04-276647046596995,342,700699
2020-04-246746806596623,794,900662
2020-04-236546766516764,569,600676
2020-04-226706736526544,522,400654
2020-04-216886946756784,000,300678
2020-04-206907136857073,024,800707
2020-04-176867116776985,141,100698
2020-04-166716756586674,168,100667
2020-04-156756996676904,767,600690
2020-04-146746946636923,452,100692
2020-04-136756806646663,463,900666
2020-04-106786956566914,062,600691
2020-04-096826866716806,054,600680
2020-04-086846886496726,343,800672
2020-04-077037126777024,049,700702
2020-04-066436936266855,336,100685
2020-04-036847026516594,490,800659
2020-04-026826946646805,124,000680
2020-04-017027426746857,696,500685
2020-03-317607666997038,304,800703
2020-03-307517867447676,536,100767
2020-03-277827947507815,175,000781
2020-03-268118257577616,335,100761
2020-03-258008487858467,104,900846
2020-03-247297487037485,906,600748
2020-03-237037367037145,856,300714
2020-03-197577647007036,657,500703
2020-03-187807917387426,798,300742
2020-03-177107887047698,507,800769
2020-03-167647757307346,277,400734
2020-03-137317777027409,548,100740
2020-03-127727957517576,665,800757
2020-03-118158347937976,507,200797
2020-03-107778237508047,677,100804
2020-03-098458617837906,928,100790
2020-03-069289328888896,721,100889
2020-03-059799809529583,886,100958
2020-03-049579879519764,641,200976
2020-03-039981,0029629626,086,300962
2020-03-029871,0099709777,583,700977
2020-02-281,0051,0259901,0026,988,0001,002
2020-02-271,0341,0511,0301,0354,194,0001,035
2020-02-261,0421,0641,0191,0624,889,9001,062
2020-02-251,0501,0701,0431,0508,059,0001,050
2020-02-211,1081,1321,1001,1063,829,0001,106
2020-02-201,1581,1601,1041,1084,751,8001,108
2020-02-191,1631,1661,1401,1404,507,2001,140
2020-02-181,1831,1971,1671,1743,165,1001,174
2020-02-171,2101,2101,1741,1974,553,4001,197
2020-02-141,2581,2621,2051,2287,610,9001,228
2020-02-131,3251,3281,2681,2734,391,2001,273
2020-02-121,3401,3401,3211,3302,517,3001,330
2020-02-101,2941,3441,2891,3402,521,3001,340
2020-02-071,3511,3581,3351,3482,570,8001,348
2020-02-061,3511,3681,3381,3593,649,4001,359
2020-02-051,3221,3261,3071,3132,301,8001,313
2020-02-041,2841,2991,2771,2952,228,9001,295
2020-02-031,2721,3001,2651,2932,897,8001,293
2020-01-311,3111,3281,3071,3152,785,4001,315
2020-01-301,3401,3421,2991,3083,368,6001,308
2020-01-291,3421,3541,3351,3412,706,4001,341
2020-01-281,3651,3651,3261,3344,320,0001,334
2020-01-271,3721,3891,3561,3805,089,5001,380
2020-01-241,4141,4371,4101,4322,989,3001,432
2020-01-231,4381,4421,4141,4192,507,5001,419
2020-01-221,4701,4721,4431,4572,780,8001,457
2020-01-211,5041,5111,4741,4812,542,1001,481
2020-01-201,5181,5321,5071,5172,775,4001,517
2020-01-171,4811,5051,4651,5033,373,5001,503
2020-01-161,4721,4791,4591,4783,051,3001,478
2020-01-151,4881,4941,4701,4833,324,1001,483
2020-01-141,4571,4981,4541,4854,444,3001,485
2020-01-101,4371,4371,4181,4272,345,3001,427
2020-01-091,4271,4511,4231,4453,001,2001,445
2020-01-081,3831,4181,3711,4024,949,7001,402
2020-01-071,3881,3981,3791,3882,334,9001,388
2020-01-061,3741,3941,3721,3942,658,7001,394

分割・併合履歴 ： なし