1. HOME >
  2. 株価時系列 >
  3. 5411 >
  4. 2023年

5411 JFEホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,201.52,212.52,1742,187.52,397,5002,187.50
2023-12-282,1692,206.52,1612,2042,698,3002,204
2023-12-272,1352,1692,1342,1692,466,1002,169
2023-12-262,137.52,1422,128.52,131.51,455,7002,131.50
2023-12-252,1602,1642,1312,134.51,463,6002,134.50
2023-12-222,172.52,177.52,1432,1522,068,0002,152
2023-12-212,1562,1572,133.52,142.51,970,8002,142.50
2023-12-202,179.52,1842,1612,1663,020,0002,166
2023-12-192,101.52,1672,087.52,1675,416,6002,167
2023-12-182,1352,1352,081.52,101.52,904,1002,101.50
2023-12-152,0952,1462,088.52,1396,303,9002,139
2023-12-142,1072,1072,0662,0744,015,0002,074
2023-12-132,1092,1152,0822,0992,974,3002,099
2023-12-122,1202,1282,1052,116.52,952,1002,116.50
2023-12-112,0902,1162,0842,098.52,739,1002,098.50
2023-12-082,098.52,1012,0592,0734,395,1002,073
2023-12-072,1302,133.52,096.52,1153,441,7002,115
2023-12-062,1262,139.52,1212,139.53,596,9002,139.50
2023-12-052,153.52,1582,106.52,109.54,163,2002,109.50
2023-12-042,180.52,1872,1412,1543,665,2002,154
2023-12-012,1872,1972,175.52,1923,429,4002,192
2023-11-302,2002,2022,1752,18012,657,8002,180
2023-11-292,2402,2402,177.52,180.54,338,1002,180.50
2023-11-282,2502,254.52,2332,2503,523,4002,250
2023-11-272,2522,268.52,2332,233.54,472,6002,233.50
2023-11-242,2302,2302,2092,2303,187,8002,230
2023-11-222,218.52,234.52,203.52,2132,741,6002,213
2023-11-212,2262,2292,198.52,211.52,637,2002,211.50
2023-11-202,2432,2552,2142,2283,072,7002,228
2023-11-172,207.52,239.52,197.52,2393,980,8002,239
2023-11-162,1882,207.52,185.52,2053,660,3002,205
2023-11-152,2002,2002,170.52,1913,835,0002,191
2023-11-142,157.52,199.52,1562,179.53,959,6002,179.50
2023-11-132,1542,1622,1392,1582,759,5002,158
2023-11-102,122.52,1532,100.52,1463,711,8002,146
2023-11-092,1102,1432,0932,137.53,735,5002,137.50
2023-11-082,1252,1492,0992,119.56,180,0002,119.50
2023-11-072,0902,132.52,032.52,123.58,147,1002,123.50
2023-11-062,0832,103.52,0672,0995,940,2002,099
2023-11-022,126.52,127.52,0542,0605,776,7002,060
2023-11-012,1112,137.52,110.52,126.54,526,4002,126.50
2023-10-312,0822,0882,0542,084.54,019,6002,084.50
2023-10-302,086.52,095.52,063.52,071.53,643,8002,071.50
2023-10-272,0742,0942,0672,091.53,422,7002,091.50
2023-10-262,038.52,063.52,0362,053.52,976,9002,053.50
2023-10-252,0602,0982,045.52,0555,551,7002,055
2023-10-242,040.52,058.51,988.52,037.56,006,7002,037.50
2023-10-232,0582,0592,0202,024.54,416,5002,024.50
2023-10-202,063.52,0802,0422,069.53,301,6002,069.50
2023-10-192,0852,1012,065.52,0683,501,4002,068
2023-10-182,1322,137.52,092.52,109.53,077,1002,109.50
2023-10-172,1282,142.52,102.52,1123,537,9002,112
2023-10-162,0992,1222,088.52,106.53,605,8002,106.50
2023-10-132,1302,132.52,1032,1083,761,1002,108
2023-10-122,144.52,161.52,1242,1584,035,1002,158
2023-10-112,1502,160.52,1302,1313,913,5002,131
2023-10-102,1242,1502,1202,1454,854,5002,145
2023-10-062,0742,114.52,0602,083.55,553,6002,083.50
2023-10-052,0622,081.52,041.52,0666,923,0002,066
2023-10-042,0952,1142,032.52,034.58,139,1002,034.50
2023-10-032,203.52,203.52,1272,132.57,046,9002,132.50
2023-10-022,203.52,2532,203.52,2214,504,2002,221
2023-09-292,2482,2522,184.52,1916,786,8002,191
2023-09-282,2752,3102,2452,251.57,772,2002,251.50
2023-09-272,2702,308.52,265.52,3058,250,1002,305
2023-09-262,3102,310.52,278.52,2956,652,9002,295
2023-09-252,3002,309.52,282.52,3095,653,0002,309
2023-09-222,2802,284.52,2332,272.511,474,2002,272.50
2023-09-212,3292,374.52,290.52,29514,759,2002,295
2023-09-202,3252,3552,294.52,316.512,742,3002,316.50
2023-09-192,299.52,321.52,2802,314.510,826,9002,314.50
2023-09-152,3162,329.52,2532,27016,102,3002,270
2023-09-142,2492,298.52,2442,29112,371,5002,291
2023-09-132,209.52,237.52,1992,227.512,405,6002,227.50
2023-09-122,2112,2242,1682,19526,439,3002,195
2023-09-112,213.52,2422,2062,24012,815,3002,240
2023-09-082,216.52,2442,2032,20310,430,3002,203
2023-09-072,2922,309.52,238.52,23910,992,3002,239
2023-09-062,2892,325.52,270.52,29515,171,5002,295
2023-09-052,2502,2932,2172,28934,834,5002,289
2023-09-042,3702,4372,368.52,4377,794,3002,437
2023-09-012,3002,3612,297.52,3295,340,4002,329
2023-08-312,3002,313.52,290.52,303.53,429,5002,303.50
2023-08-302,3062,307.52,286.52,2922,394,9002,292
2023-08-292,2952,3022,273.52,284.52,552,6002,284.50
2023-08-282,2542,286.52,247.52,284.52,824,9002,284.50
2023-08-252,2292,2452,2252,2362,587,3002,236
2023-08-242,2502,2522,233.52,246.52,462,5002,246.50
2023-08-232,1992,2462,1912,2452,574,3002,245
2023-08-222,2002,209.52,188.52,209.52,446,8002,209.50
2023-08-212,1732,208.52,1692,1843,045,3002,184
2023-08-182,172.52,194.52,1632,173.53,178,1002,173.50
2023-08-172,1902,190.52,120.52,1664,004,4002,166
2023-08-162,2212,2262,1962,1963,327,7002,196
2023-08-152,2352,2572,225.52,2513,282,6002,251
2023-08-142,2372,2512,197.52,205.53,635,0002,205.50
2023-08-102,2522,2522,2152,2383,330,5002,238
2023-08-092,267.52,281.52,2342,2523,543,4002,252
2023-08-082,2342,256.52,229.52,2503,912,2002,250
2023-08-072,2792,2882,2062,2345,120,3002,234
2023-08-042,214.52,3112,214.52,2656,638,5002,265
2023-08-032,281.52,2852,247.52,273.54,732,3002,273.50
2023-08-022,299.52,3262,2902,3014,673,6002,301
2023-08-012,2982,353.52,292.52,3307,007,7002,330
2023-07-312,2472,3092,246.52,2976,957,8002,297
2023-07-282,200.52,2312,1712,215.54,930,1002,215.50
2023-07-272,2052,2452,199.52,2374,471,4002,237
2023-07-262,2052,232.52,176.52,207.55,362,2002,207.50
2023-07-252,2002,209.52,180.52,2044,908,8002,204
2023-07-242,150.52,2062,150.52,1927,081,0002,192
2023-07-212,0982,1482,087.52,122.57,589,6002,122.50
2023-07-202,056.52,097.52,0542,0895,938,8002,089
2023-07-192,0502,0582,0382,0533,487,8002,053
2023-07-182,0002,0231,9972,022.52,465,5002,022.50
2023-07-142,0182,0261,997.52,010.52,605,6002,010.50
2023-07-132,0062,0211,9932,008.52,893,8002,008.50
2023-07-122,011.52,0191,9811,995.52,883,7001,995.50
2023-07-112,0152,0151,983.51,987.53,074,3001,987.50
2023-07-102,0102,0211,984.51,992.53,690,7001,992.50
2023-07-071,9932,005.51,971.51,989.54,071,0001,989.50
2023-07-062,0342,053.51,997.52,013.55,525,7002,013.50
2023-07-052,0412,054.52,0262,0513,255,6002,051
2023-07-042,0612,064.52,0452,050.52,559,8002,050.50
2023-07-032,0732,0862,051.52,060.54,063,5002,060.50
2023-06-302,042.52,0572,031.52,0504,006,9002,050
2023-06-292,0392,0542,0232,035.53,793,9002,035.50
2023-06-282,0212,035.52,008.52,035.53,116,4002,035.50
2023-06-272,025.52,0511,9962,0155,348,4002,015
2023-06-261,9902,014.51,9641,985.53,318,6001,985.50
2023-06-232,028.52,028.51,964.51,991.53,765,6001,991.50
2023-06-222,0222,0452,0112,021.53,563,3002,021.50
2023-06-211,968.52,0331,9582,019.54,798,6002,019.50
2023-06-202,0182,0181,9751,9903,648,2001,990
2023-06-192,0602,0642,0072,0193,696,8002,019
2023-06-162,0292,051.52,0132,0384,903,3002,038
2023-06-152,0322,049.52,022.52,029.55,870,5002,029.50
2023-06-141,969.52,0531,965.52,03914,008,5002,039
2023-06-131,899.51,9381,895.51,929.55,307,4001,929.50
2023-06-121,9061,9071,8811,894.53,273,4001,894.50
2023-06-091,878.51,9151,8741,902.55,623,7001,902.50
2023-06-081,899.51,9181,8711,878.54,784,1001,878.50
2023-06-071,8961,9071,8681,872.56,639,6001,872.50
2023-06-061,8101,889.51,803.51,8897,205,6001,889
2023-06-051,8151,8411,8121,824.56,503,8001,824.50
2023-06-021,7371,7751,7271,7755,363,2001,775
2023-06-011,7131,7301,7041,7233,963,9001,723
2023-05-311,7741,7851,7211,72410,812,0001,724
2023-05-301,7801,8151,7701,8144,854,8001,814
2023-05-291,7881,7941,7671,7713,358,9001,771
2023-05-261,7721,7721,7481,7563,582,9001,756
2023-05-251,7691,7741,7581,7723,412,7001,772
2023-05-241,7761,7981,7751,7873,581,4001,787
2023-05-231,8011,8121,7731,7774,384,8001,777
2023-05-221,7831,7981,7771,7972,667,2001,797
2023-05-191,8151,8181,7821,7834,293,7001,783
2023-05-181,8101,8201,7851,8104,774,9001,810
2023-05-171,8001,8101,7911,7983,445,4001,798
2023-05-161,7951,8071,7871,8074,849,8001,807
2023-05-151,8131,8261,7761,7856,108,8001,785
2023-05-121,8041,8261,7891,7997,132,7001,799
2023-05-111,8521,8571,7711,79213,667,5001,792
2023-05-101,8701,9461,8111,83630,188,0001,836
2023-05-091,7521,8851,7521,87047,203,4001,870
2023-05-081,6111,6341,6051,6338,121,0001,633
2023-05-021,6181,6221,6021,6102,865,3001,610
2023-05-011,6151,6201,6011,6183,299,3001,618
2023-04-281,5971,6021,5831,6023,302,6001,602
2023-04-271,5751,5911,5701,5913,334,3001,591
2023-04-261,5521,5791,5481,5754,993,2001,575
2023-04-251,6201,6281,5771,5776,330,4001,577
2023-04-241,6191,6281,6031,6243,387,2001,624
2023-04-211,6421,6531,6371,6482,359,6001,648
2023-04-201,6331,6571,6331,6542,588,5001,654
2023-04-191,6341,6461,6321,6452,598,1001,645
2023-04-181,6531,6541,6321,6362,585,7001,636
2023-04-171,6411,6441,6171,6411,929,6001,641
2023-04-141,6461,6491,6241,6382,844,7001,638
2023-04-131,6361,6391,6201,6323,156,8001,632
2023-04-121,6301,6571,6261,6514,295,6001,651
2023-04-111,6151,6251,5911,6203,489,1001,620
2023-04-101,6131,6161,5891,5942,509,9001,594
2023-04-071,5841,5981,5821,5932,856,8001,593
2023-04-061,5911,6041,5801,5814,540,1001,581
2023-04-051,6341,6361,6101,6136,691,1001,613
2023-04-041,7011,7171,6671,6744,674,2001,674
2023-04-031,6911,6981,6781,6983,378,1001,698
2023-03-311,6321,6901,6311,6796,563,2001,679
2023-03-301,6181,6311,6031,6173,613,8001,617
2023-03-291,6331,6461,6261,6354,339,3001,635
2023-03-281,6151,6301,6101,6223,922,6001,622
2023-03-271,6111,6161,5991,6073,196,7001,607
2023-03-241,6181,6181,5941,6024,516,0001,602
2023-03-231,5811,6031,5761,5993,316,5001,599
2023-03-221,6161,6251,5881,5944,056,6001,594
2023-03-201,5991,6101,5651,5684,785,3001,568
2023-03-171,6031,6191,5771,6109,738,7001,610
2023-03-161,6081,6231,5861,6158,948,6001,615
2023-03-151,7091,7161,6881,7094,547,8001,709
2023-03-141,7251,7271,6711,6735,981,9001,673
2023-03-131,7761,7811,7401,7605,496,0001,760
2023-03-101,8211,8321,8001,8164,812,8001,816
2023-03-091,8221,8461,8141,8435,614,8001,843
2023-03-081,8211,8311,7981,8155,037,4001,815
2023-03-071,7801,8281,7751,8276,858,1001,827
2023-03-061,7991,8051,7821,7844,796,8001,784
2023-03-031,7761,8051,7731,7827,288,0001,782
2023-03-021,7531,7761,7451,7697,554,0001,769
2023-03-011,6861,7381,6861,7346,912,1001,734
2023-02-281,7321,7341,6841,6865,048,2001,686
2023-02-271,6931,7441,6931,7224,525,4001,722
2023-02-241,7271,7301,6851,6934,676,0001,693
2023-02-221,7181,7321,7061,7164,062,9001,716
2023-02-211,7411,7561,7351,7394,565,7001,739
2023-02-201,7101,7491,7011,7458,656,1001,745
2023-02-171,6461,7051,6441,7057,464,4001,705
2023-02-161,6261,6561,6211,6485,883,2001,648
2023-02-151,6101,6241,6011,6145,341,6001,614
2023-02-141,5651,5951,5561,5956,349,7001,595
2023-02-131,5481,5641,5421,5534,236,9001,553
2023-02-101,5461,5711,5411,5506,832,8001,550
2023-02-091,5181,5461,5161,5364,967,2001,536
2023-02-081,5501,5581,5221,5238,072,3001,523
2023-02-071,5581,5791,5451,55622,140,9001,556
2023-02-061,6891,7031,6741,7005,020,2001,700
2023-02-031,6851,6931,6631,6683,602,1001,668
2023-02-021,7161,7181,6821,7044,437,1001,704
2023-02-011,7161,7341,7121,7233,500,9001,723
2023-01-311,7151,7221,7001,7073,411,0001,707
2023-01-301,7391,7391,7091,7173,588,4001,717
2023-01-271,7311,7461,7241,7384,939,3001,738
2023-01-261,7201,7321,7071,7255,379,1001,725
2023-01-251,6651,7161,6611,7136,269,1001,713
2023-01-241,6691,7051,6461,6639,126,0001,663
2023-01-231,6551,6761,6431,6687,402,2001,668
2023-01-201,6191,6431,6091,6424,909,5001,642
2023-01-191,6071,6191,6021,6073,043,9001,607
2023-01-181,6001,6221,5871,6153,224,8001,615
2023-01-171,5811,6061,5761,6002,934,1001,600
2023-01-161,6241,6271,5751,5873,545,7001,587
2023-01-131,5861,6241,5851,6215,630,0001,621
2023-01-121,5641,5981,5631,5914,175,6001,591
2023-01-111,5501,5731,5471,5634,396,8001,563
2023-01-101,5101,5411,5011,5403,633,6001,540
2023-01-061,5221,5241,5021,5032,772,7001,503
2023-01-051,5021,5111,4961,5012,504,1001,501
2023-01-041,5261,5271,5031,5053,899,8001,505

分割・併合履歴 ： なし