！決算発表予定日 2024/05/07
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
2,330
円
(19:09)
株価は20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) | 1,570.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,646.5 (24/03/22) | 2,182.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,357.0 | 2,371.5 | 2,313.5 | 2,319.0 | -66.0 | -2.8 | 3,911,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,359.5 | 2,395.0 | 2,346.5 | 2,385.0 | +5.0 | +0.2 | 3,347,100 |
| 4/23 | 2,399.5 | 2,407.5 | 2,371.5 | 2,380.0 | 0 | 0.0 | 1,597,600 |
| 4/22 | 2,375.0 | 2,408.5 | 2,367.0 | 2,380.0 | +32.0 | +1.4 | 2,219,700 |
| 4/19 | 2,379.0 | 2,379.0 | 2,315.5 | 2,348.0 | -44.5 | -1.9 | 3,542,200 |
| 4/18 | 2,380.0 | 2,394.5 | 2,367.0 | 2,392.5 | +8.0 | +0.3 | 2,338,500 |
| 4/17 | 2,415.0 | 2,421.0 | 2,373.0 | 2,384.5 | -27.0 | -1.1 | 2,799,900 |
| 4/16 | 2,500.0 | 2,500.0 | 2,404.0 | 2,411.5 | -87.0 | -3.5 | 3,618,800 |
| 4/15 | 2,480.5 | 2,501.0 | 2,456.0 | 2,498.5 | +8.0 | +0.3 | 2,237,400 |
| 4/12 | 2,499.0 | 2,512.5 | 2,480.0 | 2,490.5 | -4.5 | -0.2 | 2,126,000 |
| 4/11 | 2,470.0 | 2,499.5 | 2,461.5 | 2,495.0 | +12.5 | +0.5 | 2,072,800 |
| 4/10 | 2,493.0 | 2,494.5 | 2,475.0 | 2,482.5 | -10.0 | -0.4 | 1,366,200 |
| 4/9 | 2,490.0 | 2,504.0 | 2,474.0 | 2,492.5 | +11.0 | +0.4 | 1,855,800 |
| 4/8 | 2,472.5 | 2,484.0 | 2,455.0 | 2,481.5 | +1.0 | +0.0 | 2,841,400 |
| 4/5 | 2,450.0 | 2,485.0 | 2,433.0 | 2,480.5 | +20.5 | +0.8 | 3,716,000 |
| 4/4 | 2,497.0 | 2,497.0 | 2,455.0 | 2,460.0 | -23.0 | -0.9 | 3,697,500 |
| 4/3 | 2,485.0 | 2,504.0 | 2,457.0 | 2,483.0 | -11.5 | -0.5 | 2,621,000 |
| 4/2 | 2,484.5 | 2,515.5 | 2,483.5 | 2,494.5 | +28.0 | +1.1 | 2,834,500 |
| 4/1 | 2,523.5 | 2,534.0 | 2,466.5 | 2,466.5 | -73.5 | -2.9 | 3,359,200 |
| 3/29 | 2,516.0 | 2,545.5 | 2,501.0 | 2,540.0 | +41.5 | +1.7 | 3,788,400 |
| 3/28 | 2,547.0 | 2,568.5 | 2,494.0 | 2,498.5 | -99.0 | -3.8 | 4,885,500 |
| 3/27 | 2,603.0 | 2,618.0 | 2,586.5 | 2,597.5 | -11.5 | -0.4 | 4,058,900 |
| 3/26 | 2,610.5 | 2,626.0 | 2,592.0 | 2,609.0 | -1.0 | +0.0 | 4,021,700 |
| 3/25 | 2,620.0 | 2,628.5 | 2,594.0 | 2,610.0 | -16.5 | -0.6 | 3,809,100 |
| 3/22 | 2,630.0 | 2,646.5 | 2,603.0 | 2,626.5 | +2.5 | +0.1 | 4,771,200 |
| 3/21 | 2,558.5 | 2,636.5 | 2,544.0 | 2,624.0 | +83.0 | +3.3 | 9,333,300 |
| 3/19 | 2,511.0 | 2,547.0 | 2,488.0 | 2,541.0 | +51.5 | +2.1 | 4,484,200 |
| 3/18 | 2,497.0 | 2,511.5 | 2,482.5 | 2,489.5 | +15.0 | +0.6 | 3,277,700 |
| 3/15 | 2,448.0 | 2,481.5 | 2,440.5 | 2,474.5 | +25.0 | +1.0 | 4,573,000 |
| 3/14 | 2,442.0 | 2,459.5 | 2,397.5 | 2,449.5 | +33.5 | +1.4 | 3,895,000 |
| 3/13 | 2,450.0 | 2,466.0 | 2,410.0 | 2,416.0 | -18.0 | -0.7 | 3,155,000 |
▶︎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