！決算発表予定日 2025/02/06
5411東証P貸借
業種 鉄鋼
ＪＦＥホールディングス 株価時系列データ
PTS
1,800.5
円
(23:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,646.5 (24/03/22) | 1,654.0 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,646.5 (24/03/22) | 1,654.0 (24/12/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,801.0 | 1,808.5 | 1,789.0 | 1,800.0 | -9.0 | -0.5 | 4,357,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,789.0 | 1,809.0 | 1,787.0 | 1,809.0 | +21.5 | +1.2 | 3,125,000 |
| 1/29 | 1,782.0 | 1,794.5 | 1,778.0 | 1,787.5 | +1.0 | +0.1 | 2,316,500 |
| 1/28 | 1,782.0 | 1,802.0 | 1,778.5 | 1,786.5 | -1.5 | -0.1 | 2,726,700 |
| 1/27 | 1,770.0 | 1,792.0 | 1,770.0 | 1,788.0 | +27.5 | +1.6 | 3,445,700 |
| 1/24 | 1,754.5 | 1,766.0 | 1,745.5 | 1,760.5 | +14.5 | +0.8 | 3,152,200 |
| 1/23 | 1,742.0 | 1,750.0 | 1,729.5 | 1,746.0 | +4.0 | +0.2 | 2,753,500 |
| 1/22 | 1,745.5 | 1,754.0 | 1,739.0 | 1,742.0 | -4.0 | -0.2 | 2,275,300 |
| 1/21 | 1,756.0 | 1,759.5 | 1,741.0 | 1,746.0 | -7.5 | -0.4 | 2,344,600 |
| 1/20 | 1,730.0 | 1,756.5 | 1,725.0 | 1,753.5 | +34.5 | +2.0 | 3,293,600 |
| 1/17 | 1,702.0 | 1,723.0 | 1,698.0 | 1,719.0 | +11.0 | +0.6 | 3,264,800 |
| 1/16 | 1,720.0 | 1,725.5 | 1,708.0 | 1,708.0 | -23.0 | -1.3 | 2,798,800 |
| 1/15 | 1,744.0 | 1,748.5 | 1,728.5 | 1,731.0 | +5.0 | +0.3 | 1,906,300 |
| 1/14 | 1,749.5 | 1,752.0 | 1,715.0 | 1,726.0 | -9.0 | -0.5 | 2,916,400 |
| 1/10 | 1,744.5 | 1,753.0 | 1,732.0 | 1,735.0 | -12.5 | -0.7 | 2,804,000 |
| 1/9 | 1,772.0 | 1,773.0 | 1,745.5 | 1,747.5 | -31.0 | -1.7 | 3,624,200 |
| 1/8 | 1,780.0 | 1,795.0 | 1,768.0 | 1,778.5 | +13.0 | +0.7 | 3,853,900 |
| 1/7 | 1,775.0 | 1,778.5 | 1,751.0 | 1,765.5 | -9.0 | -0.5 | 4,450,300 |
| 1/6 | 1,779.5 | 1,783.0 | 1,758.0 | 1,774.5 | -5.0 | -0.3 | 4,255,000 |
| 12/30 | 1,769.0 | 1,789.5 | 1,768.5 | 1,779.5 | +10.5 | +0.6 | 3,562,600 |
| 12/27 | 1,749.0 | 1,769.5 | 1,740.5 | 1,769.0 | +33.0 | +1.9 | 3,986,000 |
| 12/26 | 1,712.5 | 1,736.0 | 1,712.5 | 1,736.0 | +22.0 | +1.3 | 4,101,700 |
| 12/25 | 1,709.0 | 1,715.0 | 1,702.5 | 1,714.0 | +12.0 | +0.7 | 2,943,500 |
| 12/24 | 1,680.0 | 1,702.5 | 1,678.5 | 1,702.0 | +16.0 | +1.0 | 4,307,500 |
| 12/23 | 1,673.0 | 1,686.5 | 1,654.0 | 1,686.0 | +16.0 | +1.0 | 5,323,100 |
| 12/20 | 1,680.0 | 1,697.5 | 1,669.5 | 1,670.0 | +0.5 | +0.0 | 4,855,100 |
| 12/19 | 1,660.0 | 1,687.0 | 1,660.0 | 1,669.5 | +4.5 | +0.3 | 4,499,200 |
| 12/18 | 1,662.0 | 1,673.5 | 1,662.0 | 1,665.0 | -3.0 | -0.2 | 3,806,500 |
| 12/17 | 1,687.0 | 1,696.0 | 1,668.0 | 1,668.0 | -19.0 | -1.1 | 4,862,500 |
| 12/16 | 1,713.0 | 1,714.0 | 1,687.0 | 1,687.0 | -28.0 | -1.6 | 5,854,200 |
| 12/13 | 1,717.0 | 1,727.0 | 1,709.0 | 1,715.0 | -13.0 | -0.8 | 3,950,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
