!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,341.0 | 2,347.0 | 2,307.0 | 2,345.0 | -16.0 | -0.7 | 14,773,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,523.5 | 2,534.0 | 2,309.0 | 2,361.0 | -179.0 | -7.1 | 58,303,500 |
24/03 | 2,475.0 | 2,646.5 | 2,394.0 | 2,540.0 | +85.0 | +3.5 | 90,733,400 |
24/02 | 2,335.0 | 2,558.0 | 2,232.5 | 2,455.0 | +111.5 | +4.8 | 96,449,100 |
24/01 | 2,192.0 | 2,360.0 | 2,182.0 | 2,343.5 | +156.0 | +7.1 | 71,320,100 |
23/12 | 2,187.0 | 2,212.5 | 2,059.0 | 2,187.5 | +7.5 | +0.3 | 67,536,600 |
23/11 | 2,111.0 | 2,268.5 | 2,032.5 | 2,180.0 | +95.5 | +4.6 | 92,844,100 |
23/10 | 2,203.5 | 2,253.0 | 1,988.5 | 2,084.5 | -106.5 | -4.9 | 95,792,700 |
23/09 | 2,300.0 | 2,437.0 | 2,168.0 | 2,191.0 | -112.5 | -4.9 | 249,614,900 |
23/08 | 2,298.0 | 2,353.5 | 2,120.5 | 2,303.5 | +6.5 | +0.3 | 80,704,400 |
23/07 | 2,073.0 | 2,309.0 | 1,971.5 | 2,297.0 | +247.0 | +12.1 | 87,816,700 |
23/06 | 1,713.0 | 2,064.0 | 1,704.0 | 2,050.0 | +326.0 | +18.9 | 112,503,700 |
23/05 | 1,615.0 | 1,946.0 | 1,601.0 | 1,724.0 | +122.0 | +7.6 | 172,604,500 |
23/04 | 1,691.0 | 1,717.0 | 1,548.0 | 1,602.0 | -77.0 | -4.6 | 71,845,600 |
23/03 | 1,686.0 | 1,846.0 | 1,565.0 | 1,679.0 | -7.0 | -0.4 | 121,897,000 |
23/02 | 1,716.0 | 1,756.0 | 1,516.0 | 1,686.0 | -21.0 | -1.2 | 119,383,600 |
23/01 | 1,526.0 | 1,746.0 | 1,496.0 | 1,707.0 | +171.0 | +11.1 | 84,785,700 |
22/12 | 1,530.0 | 1,609.0 | 1,484.0 | 1,536.0 | +10.0 | +0.7 | 85,973,300 |
22/11 | 1,376.0 | 1,555.0 | 1,369.0 | 1,526.0 | +163.0 | +12.0 | 115,820,400 |
22/10 | 1,324.0 | 1,439.0 | 1,303.0 | 1,363.0 | +22.0 | +1.6 | 85,660,600 |
22/09 | 1,525.0 | 1,532.0 | 1,334.0 | 1,341.0 | -159.0 | -10.6 | 98,692,100 |
22/08 | 1,499.0 | 1,527.0 | 1,385.0 | 1,500.0 | +10.0 | +0.7 | 113,360,100 |
22/07 | 1,445.0 | 1,534.0 | 1,385.0 | 1,490.0 | +60.0 | +4.2 | 101,297,200 |
22/06 | 1,590.0 | 1,654.0 | 1,377.0 | 1,430.0 | -157.0 | -9.9 | 157,356,200 |
22/05 | 1,590.0 | 1,608.0 | 1,427.0 | 1,587.0 | -8.0 | -0.5 | 161,045,300 |
22/04 | 1,701.0 | 1,703.0 | 1,510.0 | 1,595.0 | -128.0 | -7.4 | 139,598,200 |
22/03 | 1,758.0 | 1,875.0 | 1,583.0 | 1,723.0 | +3.0 | +0.2 | 244,976,500 |
22/02 | 1,472.0 | 1,737.0 | 1,432.0 | 1,720.0 | +260.0 | +17.8 | 187,444,700 |
22/01 | 1,483.0 | 1,741.0 | 1,400.0 | 1,460.0 | -7.0 | -0.5 | 203,186,600 |
21/12 | 1,320.0 | 1,499.0 | 1,302.0 | 1,467.0 | +151.0 | +11.5 | 120,271,200 |
21/11 | 1,768.0 | 1,822.0 | 1,315.0 | 1,316.0 | -427.0 | -24.5 | 181,950,700 |
▶︎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