KabuInsight

ＪＦＥホールディングス

5411
プライム/鉄鋼/JFE Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,931.51,973.51,919.51,919.5-61.0-3.08%4,275,200
2026-03-121,983.51,989.01,954.01,980.5-4.5-0.23%4,570,200
2026-03-112,006.52,016.01,982.01,985.0+1.5+0.08%2,914,100
2026-03-101,966.01,983.51,949.51,983.5+50.0+2.59%3,621,800
2026-03-091,920.01,936.01,898.51,933.5-66.5-3.33%8,245,900
2026-03-061,966.02,000.01,964.52,000.0+3.5+0.18%3,145,100
2026-03-052,041.02,041.01,994.51,996.5+28.5+1.45%6,420,700
2026-03-042,001.02,019.51,941.51,968.0-69.5-3.41%7,703,500
2026-03-032,112.52,132.02,037.02,037.5-99.0-4.63%7,043,700
2026-03-022,140.02,154.02,111.02,136.5-64.0-2.91%5,343,400
2026-02-272,136.52,207.52,133.02,200.5+49.0+2.28%5,309,800
2026-02-262,192.02,219.52,151.52,151.5-19.0-0.88%4,660,500
2026-02-252,208.02,212.02,120.52,170.5-57.5-2.58%8,047,900
2026-02-242,259.02,270.02,208.02,228.0-21.5-0.96%4,461,400
2026-02-202,250.02,262.02,219.02,249.5-13.0-0.57%2,877,100
2026-02-192,270.02,277.52,248.02,262.5-2.5-0.11%3,161,400
2026-02-182,225.02,277.52,224.52,265.0+39.0+1.75%2,584,600
2026-02-172,227.02,252.52,216.02,226.0-14.0-0.63%2,651,500
2026-02-162,299.02,299.02,240.02,240.0-47.0-2.06%4,257,400
2026-02-132,351.52,355.52,285.52,287.0-72.0-3.05%6,837,100
2026-02-122,345.02,359.02,330.52,359.0+16.5+0.70%5,778,700
2026-02-102,270.52,343.52,269.52,342.5+77.0+3.40%6,100,100
2026-02-092,286.02,297.02,250.52,265.5+25.0+1.12%6,085,900
2026-02-062,131.02,240.52,131.02,240.5+76.0+3.51%6,330,800
2026-02-052,190.02,201.52,090.02,164.5-4.5-0.21%6,860,500
2026-02-042,140.02,185.52,129.02,169.0+70.5+3.36%5,689,400
2026-02-032,081.52,104.52,070.02,098.5+41.5+2.02%2,936,600
2026-02-022,100.02,121.52,044.52,057.0-29.0-1.39%3,356,900
2026-01-302,097.02,107.02,065.52,086.0-7.5-0.36%3,132,300
2026-01-292,065.02,098.52,045.02,093.5+10.5+0.50%2,838,600
2026-01-282,091.52,103.02,069.52,083.0-33.5-1.58%2,560,100
2026-01-272,103.52,128.02,093.02,116.5+5.5+0.26%2,659,500
2026-01-262,110.52,121.02,096.52,111.0-28.0-1.31%3,054,200
2026-01-232,169.02,182.52,129.52,139.0-26.5-1.22%4,012,200
2026-01-222,167.52,195.52,149.02,165.5+29.5+1.38%4,828,300
2026-01-212,130.02,142.02,117.52,136.0-39.0-1.79%3,785,200
2026-01-202,163.52,190.52,144.52,175.0-2.0-0.09%7,436,000
2026-01-192,170.52,177.52,136.02,177.0+17.0+0.79%6,827,500
2026-01-162,167.02,179.02,144.02,160.0-8.5-0.39%4,758,700
2026-01-152,133.02,173.52,126.02,168.5+43.0+2.02%8,437,000
2026-01-142,100.02,128.52,091.02,125.5+32.5+1.55%6,051,400
2026-01-132,092.02,103.02,061.02,093.0+35.0+1.70%4,490,500
2026-01-092,021.52,058.02,017.52,058.0+51.0+2.54%4,392,700
2026-01-082,015.02,026.51,994.52,007.0-19.5-0.96%3,606,500
2026-01-072,040.02,049.02,021.02,026.5-21.5-1.05%2,686,400
2026-01-062,021.02,049.52,020.52,048.0+16.5+0.81%4,132,500
2026-01-052,018.02,046.02,012.02,031.5+34.0+1.70%4,712,600
2025-12-301,990.02,009.51,978.51,997.5+5.5+0.28%3,553,300
2025-12-291,986.01,994.51,976.51,992.0+28.0+1.43%6,481,600
2025-12-261,970.51,975.51,957.51,964.0+1.0+0.05%6,397,500
2025-12-251,970.51,970.51,956.01,963.0+1.0+0.05%1,564,800
2025-12-241,949.51,969.51,945.01,962.0+11.0+0.56%4,496,000
2025-12-231,947.01,955.51,943.01,951.0+8.5+0.44%4,096,500
2025-12-221,956.01,957.51,940.51,942.5-2.5-0.13%4,865,900
2025-12-191,949.01,953.01,924.01,945.0-21.5-1.09%6,340,700
2025-12-181,965.51,972.51,949.01,966.5+7.0+0.36%3,402,600
2025-12-171,956.01,959.51,933.51,959.5-17.5-0.89%4,191,500
2025-12-161,991.02,003.01,963.51,977.0-13.5-0.68%3,866,100
2025-12-152,000.02,001.51,972.01,990.5-6.0-0.30%4,312,300
2025-12-121,975.02,000.01,959.01,996.5+51.0+2.62%10,354,900
2025-12-111,958.51,976.01,941.01,945.5-1.0-0.05%2,767,100
2025-12-101,940.01,947.51,919.51,946.5+24.5+1.27%3,173,800
2025-12-091,947.51,957.51,913.01,922.0-33.5-1.71%4,263,000
2025-12-081,946.01,960.01,924.51,955.5+19.0+0.98%2,909,100
2025-12-051,969.01,971.51,919.51,936.5-20.5-1.05%5,624,400
2025-12-041,859.51,963.01,855.01,957.0+80.5+4.29%8,337,200
2025-12-031,874.51,887.01,859.01,876.5-12.5-0.66%2,952,800
2025-12-021,904.51,920.01,884.01,889.0-14.5-0.76%2,955,900
2025-12-011,922.01,923.01,892.51,903.5-11.5-0.60%3,002,500
2025-11-281,888.01,915.01,887.01,915.0+28.5+1.51%5,148,700
2025-11-271,883.01,890.51,874.01,886.5+6.0+0.32%2,533,200
2025-11-261,874.51,886.01,861.01,880.5+34.0+1.84%4,847,900
2025-11-251,857.01,857.01,834.51,846.5+16.5+0.90%5,527,100
2025-11-211,800.01,837.01,795.51,830.0+2.5+0.14%5,273,900
2025-11-201,800.01,841.01,796.01,827.5+27.5+1.53%3,168,900
2025-11-191,789.01,803.01,771.01,800.0+10.0+0.56%2,801,600
2025-11-181,807.01,832.01,786.01,790.0-26.0-1.43%4,017,500
2025-11-171,817.01,833.51,811.01,816.0-17.5-0.95%2,808,600
2025-11-141,800.51,843.01,793.51,833.5+19.5+1.07%3,916,400
2025-11-131,840.01,844.51,806.51,814.0-2.5-0.14%3,449,600
2025-11-121,792.01,823.01,785.51,816.5+28.5+1.59%4,111,200
2025-11-111,808.51,810.01,770.51,788.0-12.5-0.69%3,239,400
2025-11-101,800.01,814.01,788.01,800.5+13.0+0.73%4,170,100
2025-11-071,738.01,788.01,737.01,787.5+22.0+1.25%4,744,000
2025-11-061,730.01,819.01,725.51,765.5+43.5+2.53%8,227,600
2025-11-051,750.01,754.51,702.51,722.0-45.0-2.55%7,011,600
2025-11-041,765.51,785.01,751.51,767.0-1.5-0.08%4,211,600
2025-10-311,774.01,779.01,753.51,768.5-2.5-0.14%4,194,400
2025-10-301,750.01,777.51,744.51,771.0+16.0+0.91%6,901,300
2025-10-291,760.51,773.01,751.01,755.0+1.0+0.06%3,495,500
2025-10-281,791.01,803.51,754.01,754.0-23.0-1.29%4,947,200
2025-10-271,775.01,800.01,770.51,777.0+20.5+1.17%4,070,400
2025-10-241,757.01,771.51,754.01,756.5+1.5+0.09%3,386,300
2025-10-231,754.01,763.51,739.01,755.0-6.5-0.37%2,929,800
2025-10-221,731.51,762.01,730.01,761.5+12.0+0.69%5,338,400
2025-10-211,762.01,774.51,746.01,749.5-5.5-0.31%3,477,100
2025-10-201,748.01,768.01,748.01,755.0+7.0+0.40%2,654,500
2025-10-171,740.01,759.01,733.51,748.0-15.5-0.88%2,796,000
2025-10-161,765.01,782.01,758.51,763.5-7.5-0.42%2,431,000
2025-10-151,788.51,789.01,771.01,771.0-2.5-0.14%2,410,800
2025-10-141,755.01,800.51,747.51,773.5-8.0-0.45%5,004,700
2025-10-101,830.01,831.51,775.01,781.5-73.5-3.96%4,423,700
2025-10-091,819.51,855.01,818.01,855.0+23.0+1.26%2,632,300
2025-10-081,859.51,865.51,822.51,832.0-12.0-0.65%3,063,200
2025-10-071,826.01,859.01,823.51,844.0+38.0+2.10%3,618,800
2025-10-061,836.51,840.51,806.01,806.0+9.5+0.53%3,496,200
2025-10-031,777.51,796.51,772.01,796.5+8.0+0.45%2,119,100
2025-10-021,781.01,798.01,769.01,788.5+11.0+0.62%2,844,000
2025-10-011,806.51,809.51,775.51,777.5-39.0-2.15%3,991,800
2025-09-301,830.01,834.51,791.51,816.5-14.5-0.79%4,602,500
2025-09-291,850.51,852.51,831.01,831.0-56.5-2.99%4,967,100
2025-09-261,890.01,907.01,880.01,887.5-2.0-0.11%4,160,800
2025-09-251,887.01,897.01,876.51,889.5+0.5+0.03%3,676,600
2025-09-241,897.01,899.51,870.01,889.0+6.0+0.32%3,412,800
2025-09-221,887.51,896.01,881.01,883.0-10.0-0.53%2,377,500
2025-09-191,916.01,924.01,892.01,893.0-19.5-1.02%4,576,100
2025-09-181,920.01,926.51,911.01,912.5-7.0-0.36%2,886,900
2025-09-171,954.01,955.01,919.51,919.5-26.5-1.36%3,286,100
2025-09-161,924.51,946.51,924.01,946.0+26.0+1.35%2,549,000
2025-09-121,923.01,929.51,910.51,920.0——2,904,800

直近120営業日分を表示