ＪＦＥホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,015（2025年3月19日）
- 年初来安値
- 1,556（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,807 | 1,832 | 1,786 | 1,790 | 4,017,500 | 1,790 |
| 2025/11/17 | 1,817 | 1,833.5 | 1,811 | 1,816 | 2,808,600 | 1,816 |
| 2025/11/14 | 1,800.5 | 1,843 | 1,793.5 | 1,833.5 | 3,916,400 | 1,833.5 |
| 2025/11/13 | 1,840 | 1,844.5 | 1,806.5 | 1,814 | 3,449,600 | 1,814 |
| 2025/11/12 | 1,792 | 1,823 | 1,785.5 | 1,816.5 | 4,111,200 | 1,816.5 |
| 2025/11/11 | 1,808.5 | 1,810 | 1,770.5 | 1,788 | 3,239,400 | 1,788 |
| 2025/11/10 | 1,800 | 1,814 | 1,788 | 1,800.5 | 4,170,100 | 1,800.5 |
| 2025/11/7 | 1,738 | 1,788 | 1,737 | 1,787.5 | 4,744,000 | 1,787.5 |
| 2025/11/6 | 1,730 | 1,819 | 1,725.5 | 1,765.5 | 8,227,600 | 1,765.5 |
| 2025/11/5 | 1,750 | 1,754.5 | 1,702.5 | 1,722 | 7,011,600 | 1,722 |
| 2025/11/4 | 1,765.5 | 1,785 | 1,751.5 | 1,767 | 4,211,600 | 1,767 |
| 2025/10/31 | 1,774 | 1,779 | 1,753.5 | 1,768.5 | 4,194,400 | 1,768.5 |
| 2025/10/30 | 1,750 | 1,777.5 | 1,744.5 | 1,771 | 6,901,300 | 1,771 |
| 2025/10/29 | 1,760.5 | 1,773 | 1,751 | 1,755 | 3,495,500 | 1,755 |
| 2025/10/28 | 1,791 | 1,803.5 | 1,754 | 1,754 | 4,947,200 | 1,754 |
| 2025/10/27 | 1,775 | 1,800 | 1,770.5 | 1,777 | 4,070,400 | 1,777 |
| 2025/10/24 | 1,757 | 1,771.5 | 1,754 | 1,756.5 | 3,386,300 | 1,756.5 |
| 2025/10/23 | 1,754 | 1,763.5 | 1,739 | 1,755 | 2,929,800 | 1,755 |
| 2025/10/22 | 1,731.5 | 1,762 | 1,730 | 1,761.5 | 5,338,400 | 1,761.5 |
| 2025/10/21 | 1,762 | 1,774.5 | 1,746 | 1,749.5 | 3,477,100 | 1,749.5 |
1〜20/244件
