！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
2,340
円
(23:25)
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) | 1,605.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,324.0 | 2,347.0 | 2,311.5 | 2,345.0 | +20.5 | +0.9 | 5,564,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,430.0 | 2,434.5 | 2,394.0 | 2,434.0 | -3.0 | -0.1 | 3,239,500 |
| 3/11 | 2,473.0 | 2,495.5 | 2,419.0 | 2,437.0 | -36.5 | -1.5 | 3,899,800 |
| 3/8 | 2,440.0 | 2,488.0 | 2,438.0 | 2,473.5 | +19.5 | +0.8 | 3,271,600 |
| 3/7 | 2,506.0 | 2,513.0 | 2,447.0 | 2,454.0 | -61.5 | -2.4 | 6,362,900 |
| 3/6 | 2,511.0 | 2,540.0 | 2,493.0 | 2,515.5 | -3.0 | -0.1 | 3,606,200 |
| 3/5 | 2,541.5 | 2,587.0 | 2,518.5 | 2,518.5 | +27.0 | +1.1 | 8,067,500 |
| 3/4 | 2,515.0 | 2,548.0 | 2,491.0 | 2,491.5 | -8.0 | -0.3 | 3,782,400 |
| 3/1 | 2,475.0 | 2,520.0 | 2,471.5 | 2,499.5 | +44.5 | +1.8 | 4,450,500 |
| 2/29 | 2,490.0 | 2,491.0 | 2,441.0 | 2,455.0 | -50.0 | -2.0 | 5,541,200 |
| 2/28 | 2,493.5 | 2,558.0 | 2,480.5 | 2,505.0 | +7.5 | +0.3 | 6,262,400 |
| 2/27 | 2,415.0 | 2,523.5 | 2,413.5 | 2,497.5 | +79.5 | +3.3 | 8,421,100 |
| 2/26 | 2,428.0 | 2,444.0 | 2,403.0 | 2,418.0 | +10.0 | +0.4 | 4,399,900 |
| 2/22 | 2,385.0 | 2,439.0 | 2,383.5 | 2,408.0 | +40.0 | +1.7 | 7,948,000 |
| 2/21 | 2,352.0 | 2,376.0 | 2,339.5 | 2,368.0 | +17.0 | +0.7 | 5,744,900 |
| 2/20 | 2,335.5 | 2,356.5 | 2,319.0 | 2,351.0 | +18.5 | +0.8 | 4,205,100 |
| 2/19 | 2,292.5 | 2,341.0 | 2,285.5 | 2,332.5 | +40.0 | +1.7 | 3,584,400 |
| 2/16 | 2,272.0 | 2,301.0 | 2,272.0 | 2,292.5 | +44.0 | +2.0 | 4,502,300 |
| 2/15 | 2,268.0 | 2,268.0 | 2,235.5 | 2,248.5 | +13.0 | +0.6 | 2,492,000 |
| 2/14 | 2,280.0 | 2,283.0 | 2,233.5 | 2,235.5 | -60.5 | -2.6 | 3,718,200 |
| 2/13 | 2,255.0 | 2,296.0 | 2,236.0 | 2,296.0 | +58.0 | +2.6 | 4,515,900 |
| 2/9 | 2,275.0 | 2,283.0 | 2,232.5 | 2,238.0 | -24.0 | -1.1 | 5,610,100 |
| 2/8 | 2,330.0 | 2,330.0 | 2,262.0 | 2,262.0 | -58.5 | -2.5 | 7,124,100 |
| 2/7 | 2,313.0 | 2,334.5 | 2,268.0 | 2,320.5 | +12.0 | +0.5 | 7,333,500 |
| 2/6 | 2,335.0 | 2,338.0 | 2,297.5 | 2,308.5 | -37.5 | -1.6 | 5,594,600 |
| 2/5 | 2,339.5 | 2,352.0 | 2,316.5 | 2,346.0 | +19.0 | +0.8 | 4,076,900 |
| 2/2 | 2,335.0 | 2,344.0 | 2,310.5 | 2,327.0 | +1.0 | +0.0 | 2,818,400 |
▶︎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