かぶたん ロゴ
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

1,873.0
-13.5
-0.72%

業績

(15:30)
PTS

1,874

(23:56)
株価は15分ディレイ
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/28 1,827.0 1,897.0 1,801.0 1,873.0 +71.0 +3.9 29,269,200

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/21 1,752.0 1,819.0 1,749.5 1,802.0 +48.0 +2.7 17,535,900
2/14 1,769.0 1,788.5 1,732.0 1,754.0 -13.0 -0.7 17,622,700
2/7 1,777.0 1,813.5 1,722.0 1,767.0 -33.0 -1.8 26,213,500
1/31 1,770.0 1,809.0 1,770.0 1,800.0 +39.5 +2.2 15,971,800
1/24 1,730.0 1,766.0 1,725.0 1,760.5 +41.5 +2.4 13,819,200
1/17 1,749.5 1,752.0 1,698.0 1,719.0 -16.0 -0.9 10,886,300
1/10 1,779.5 1,795.0 1,732.0 1,735.0 -44.5 -2.5 18,987,400
12/30 1,769.0 1,789.5 1,768.5 1,779.5 +10.5 +0.6 3,562,600
12/27 1,673.0 1,769.5 1,654.0 1,769.0 +99.0 +5.9 20,661,800
12/20 1,713.0 1,714.0 1,660.0 1,670.0 -45.0 -2.6 23,877,500
12/13 1,720.0 1,769.0 1,706.0 1,715.0 -0.5 +0.0 19,915,300
12/6 1,709.0 1,739.5 1,701.0 1,715.5 +6.5 +0.4 19,811,200
11/29 1,769.5 1,770.5 1,689.0 1,709.0 -48.0 -2.7 21,360,000
11/22 1,745.0 1,783.5 1,743.0 1,757.0 +11.0 +0.6 16,952,400
11/15 1,817.0 1,828.5 1,746.0 1,746.0 -71.0 -3.9 20,662,300
11/8 1,840.0 1,909.0 1,816.5 1,817.0 -19.5 -1.1 28,381,100
11/1 1,806.5 1,872.5 1,796.0 1,836.5 +21.5 +1.2 21,945,600
10/25 1,857.5 1,866.5 1,803.0 1,815.0 -37.5 -2.0 15,619,100
10/18 1,875.5 1,880.5 1,850.0 1,852.5 -20.0 -1.1 12,805,900
10/11 1,960.0 1,965.0 1,862.0 1,872.5 -65.5 -3.4 19,188,300
10/4 1,900.0 1,975.5 1,896.5 1,938.0 -14.5 -0.7 19,819,300
9/27 1,955.0 1,980.0 1,931.0 1,952.5 +16.0 +0.8 29,375,900
9/20 1,858.0 1,950.0 1,825.5 1,936.5 +78.5 +4.2 18,032,100
9/13 1,868.0 1,928.5 1,817.0 1,858.0 -66.5 -3.5 29,928,200
9/6 2,037.5 2,059.0 1,914.0 1,924.5 -90.5 -4.5 27,927,400
8/30 1,957.0 2,016.0 1,945.0 2,015.0 +59.5 +3.0 19,622,300
8/23 1,985.0 1,995.0 1,917.0 1,955.5 -31.5 -1.6 19,527,300
8/16 1,851.0 1,992.5 1,838.0 1,987.0 +144.5 +7.8 21,069,000
8/9 1,961.0 1,978.0 1,743.0 1,842.5 -226.5 -11.0 58,389,200
8/2 2,180.0 2,215.0 2,060.5 2,069.0 -85.0 -4.0 23,121,700
次へ
▶︎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

情報提供

株価予想