！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,364.5 | 2,366.5 | 2,307.0 | 2,345.0 | +8.5 | +0.4 | 18,219,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,375.0 | 2,408.5 | 2,309.0 | 2,336.5 | -11.5 | -0.5 | 13,830,800 |
| 4/19 | 2,480.5 | 2,501.0 | 2,315.5 | 2,348.0 | -142.5 | -5.7 | 14,536,800 |
| 4/12 | 2,472.5 | 2,512.5 | 2,455.0 | 2,490.5 | +10.0 | +0.4 | 10,262,200 |
| 4/5 | 2,523.5 | 2,534.0 | 2,433.0 | 2,480.5 | -59.5 | -2.3 | 16,228,200 |
| 3/29 | 2,620.0 | 2,628.5 | 2,494.0 | 2,540.0 | -86.5 | -3.3 | 20,563,600 |
| 3/22 | 2,497.0 | 2,646.5 | 2,482.5 | 2,626.5 | +152.0 | +6.1 | 21,866,400 |
| 3/15 | 2,473.0 | 2,495.5 | 2,394.0 | 2,474.5 | +1.0 | +0.0 | 18,762,300 |
| 3/8 | 2,515.0 | 2,587.0 | 2,438.0 | 2,473.5 | -26.0 | -1.0 | 25,090,600 |
| 3/1 | 2,428.0 | 2,558.0 | 2,403.0 | 2,499.5 | +91.5 | +3.8 | 29,075,100 |
| 2/22 | 2,292.5 | 2,439.0 | 2,285.5 | 2,408.0 | +115.5 | +5.0 | 21,482,400 |
| 2/16 | 2,255.0 | 2,301.0 | 2,233.5 | 2,292.5 | +54.5 | +2.4 | 15,228,400 |
| 2/9 | 2,339.5 | 2,352.0 | 2,232.5 | 2,238.0 | -89.0 | -3.8 | 29,739,200 |
| 2/2 | 2,284.5 | 2,344.0 | 2,272.0 | 2,327.0 | +41.0 | +1.8 | 15,275,300 |
| 1/26 | 2,304.5 | 2,339.5 | 2,257.0 | 2,286.0 | -17.5 | -0.8 | 15,577,500 |
| 1/19 | 2,276.0 | 2,360.0 | 2,268.0 | 2,303.5 | +8.5 | +0.4 | 17,378,100 |
| 1/12 | 2,316.0 | 2,341.5 | 2,277.5 | 2,295.0 | -15.0 | -0.7 | 17,715,300 |
| 1/5 | 2,192.0 | 2,310.0 | 2,182.0 | 2,310.0 | +122.5 | +5.6 | 10,748,400 |
| 12/29 | 2,160.0 | 2,212.5 | 2,128.5 | 2,187.5 | +35.5 | +1.7 | 10,481,200 |
| 12/22 | 2,135.0 | 2,184.0 | 2,081.5 | 2,152.0 | +13.0 | +0.6 | 15,379,500 |
| 12/15 | 2,090.0 | 2,146.0 | 2,066.0 | 2,139.0 | +66.0 | +3.2 | 18,984,400 |
| 12/8 | 2,180.5 | 2,187.0 | 2,059.0 | 2,073.0 | -119.0 | -5.4 | 19,262,100 |
| 12/1 | 2,252.0 | 2,268.5 | 2,175.0 | 2,192.0 | -38.0 | -1.7 | 28,421,300 |
| 11/24 | 2,243.0 | 2,255.0 | 2,198.5 | 2,230.0 | -9.0 | -0.4 | 11,639,300 |
| 11/17 | 2,154.0 | 2,239.5 | 2,139.0 | 2,239.0 | +93.0 | +4.3 | 18,195,200 |
| 11/10 | 2,083.0 | 2,153.0 | 2,032.5 | 2,146.0 | +86.0 | +4.2 | 27,714,600 |
| 11/2 | 2,086.5 | 2,137.5 | 2,054.0 | 2,060.0 | -31.5 | -1.5 | 17,966,500 |
| 10/27 | 2,058.0 | 2,098.0 | 1,988.5 | 2,091.5 | +22.0 | +1.1 | 22,374,500 |
| 10/20 | 2,099.0 | 2,142.5 | 2,042.0 | 2,069.5 | -38.5 | -1.8 | 17,023,800 |
| 10/13 | 2,124.0 | 2,161.5 | 2,103.0 | 2,108.0 | +24.5 | +1.2 | 16,564,200 |
| 10/6 | 2,203.5 | 2,253.0 | 2,032.5 | 2,083.5 | -107.5 | -4.9 | 32,166,800 |
▶︎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