[5411 東証1部] ジェイ エフ イー ホールディングス 日足 時系列データ

[5411 東証1部] ジェイ エフ イー ホールディングス (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182694.002699.002663.502675.5031733008497362050
2017-12-152717.002722.502682.002684.0029283007885852350
2017-12-142735.002752.502717.502734.0018363005023740650
2017-12-132753.002754.502718.502725.5021091005762628800
2017-12-122755.002774.002737.002750.5022222006114164950
2017-12-112740.002754.002727.502749.0024200006632616850
2017-12-082686.502743.502686.502731.50385550010478318050
2017-12-072705.502724.002682.002716.5034882009439711900
2017-12-062700.502726.002664.002673.00512280013751249200
2017-12-052700.002751.502700.002742.00436280011948550600
2017-12-042700.002704.002657.002693.50375110010084284400
2017-12-012684.002705.502663.002685.50528810014202777050
2017-11-302645.002665.002620.502642.00727170019216764550
2017-11-292510.502604.002510.502595.00662280017023984150
2017-11-282461.502480.002437.002451.0025971006375757400
2017-11-272494.502509.502447.502463.0030154007461158350
2017-11-242468.502468.502415.002447.5030089007351486800
2017-11-222490.002502.002471.502486.5030431007577388600
2017-11-212442.002456.502432.002446.0024814006065587600
2017-11-202416.002447.002412.502413.0024238005872345400
2017-11-172454.002464.002400.002405.5035974008720081150
2017-11-162400.002412.002376.502404.00417860010008676450
2017-11-152515.002517.002405.002405.50611210014867114700
2017-11-142531.002543.002512.002534.5021186005365006300
2017-11-132577.502584.502514.002524.5022452005689834350
2017-11-102508.002558.502508.002554.5038970009903709900
2017-11-092586.002625.002514.002554.00463200011925737000
2017-11-082572.502587.002557.002574.0032439008336320000
2017-11-072544.002609.002537.002593.50514730013294412400
2017-11-062541.502556.002514.002528.5036859009319454850
2017-11-022489.502548.502442.002544.00587920014824209800
2017-11-012420.002467.502418.002461.0039099009579713300
2017-10-312444.502445.002413.502420.00413450010029377750
2017-10-302457.502469.502435.502465.00477270011737158000
2017-10-272475.002479.002441.502464.0037455009221144500
2017-10-262454.502462.002429.002450.0037649009200626250
2017-10-252440.502459.002424.002444.00470230011489243300
2017-10-242356.002404.502347.002390.5033259007926239550
2017-10-232326.502369.002316.002357.5029672006973581100
2017-10-202326.002334.502306.002313.0027892006460817900
2017-10-192339.502343.502312.502334.5027280006352916900
2017-10-182314.502322.002286.002321.0027193006273149400
2017-10-172315.002353.002312.002334.00457290010665543400
2017-10-162259.002315.002247.502295.00482410011056167600
2017-10-132216.002236.002194.002225.5035108007785578700
2017-10-122214.002226.502190.002200.0032717007221918250
2017-10-112253.002255.002194.002204.0043599009655282800
2017-10-102240.002266.002226.502264.5030152006785958500
2017-10-062227.002259.502218.002254.0028154006325826600
2017-10-052250.002250.002207.002226.5036544008144356100
2017-10-042234.002266.002232.502252.0030845006945474600
2017-10-032202.002234.002201.002225.0027290006056483300
2017-10-022202.002222.002188.002211.0028148006218299400
2017-09-292172.002197.502160.502197.5028023006128457550
2017-09-282178.502185.002154.002172.5030898006701643950
2017-09-272133.002173.502130.002148.0029108006257831900
2017-09-262133.502163.002130.002149.5034899007503237300
2017-09-252149.502159.002128.002133.5028982006200420750
2017-09-222185.502186.002116.002128.50680620014533699550
2017-09-212284.502289.502222.502233.0032433007269000400
2017-09-202253.502275.002237.502272.5033768007635553950
2017-09-192262.002266.002216.002235.5040450009057097950
2017-09-152230.002255.002225.002234.0034149007645167100
2017-09-142300.002330.502237.502244.00534950012219518750
2017-09-132258.002263.002241.502257.5026147005896592850
2017-09-122228.002231.002197.002227.0043671009687737050
2017-09-112239.002257.502225.002243.5018726004202741500
2017-09-082241.002253.502210.002226.5031896007113292400
2017-09-072241.502269.502232.002257.0038979008772476150
2017-09-062188.002234.502169.002227.0040454008954375300
2017-09-052177.502183.002163.002171.0023487005103728050
2017-09-042185.002189.002162.502174.0021967004779748600
2017-09-012194.002206.002162.002190.5042383009264930500
2017-08-312143.002190.502120.502172.00487690010551499250
2017-08-302091.502109.502088.502100.0024122005063460200
2017-08-292065.502102.502061.002081.0029418006137974500
2017-08-282088.502111.502069.002081.5037642007843111850
2017-08-252080.002103.502068.502091.00505310010561694200
2017-08-242068.502091.002047.502059.00808900016694230350
2017-08-232240.002244.502145.502153.0043500009459882850
2017-08-222187.502232.002174.002231.0029262006470910000
2017-08-212198.502206.502177.002187.5024001005256922300
2017-08-182170.502188.002161.002187.5028000006095543250
2017-08-172185.002205.502166.502187.0023299005104815200
2017-08-162188.002203.502175.502187.5023384005125854400
2017-08-152198.002200.002164.502171.50470620010267303400
2017-08-142217.002224.502180.502181.00661120014537450700
2017-08-102309.502330.002281.002286.5040903009413146700
2017-08-092288.002318.502283.502317.00473650010907721850
2017-08-082271.502304.002271.502296.5041807009586559800
2017-08-072292.002294.502253.002267.5040426009169204900
2017-08-042250.002288.002238.002282.0038372008720315200
2017-08-032245.502259.502214.002259.50461080010335569400
2017-08-022200.002269.502186.002247.50952240021315780050
2017-08-012144.002159.002107.002121.5034220007275529250
2017-07-312085.002142.002084.002132.5035147007476892800
2017-07-282087.002107.502080.002105.0030520006408269750
2017-07-272097.502111.502085.002098.0020770004360497900
2017-07-262102.002110.502091.502102.0031421006607062150
2017-07-252083.002097.002067.502071.0024179005025920250
2017-07-242088.502095.502074.502083.0027385005704198250
2017-07-212108.002109.002088.002099.0027150005697073550
2017-07-202091.002125.502089.002122.5038040008021161200
2017-07-192072.002104.002063.002084.5035523007410940400
2017-07-182038.002068.502033.502065.5023447004824828100
2017-07-142059.002071.502050.002051.0030442006270045350
2017-07-132038.502056.002007.502052.0034567007059051250
2017-07-122045.002048.002022.502037.5018435003756625050
2017-07-112041.502054.002035.002039.0020691004229566750
2017-07-102038.002045.502020.002034.0029896006081241950
2017-07-072000.502046.501997.002020.0040803008267579900
2017-07-061998.002027.001985.002015.0032589006548671050
2017-07-052000.002018.001979.002018.0042287008473814150
2017-07-042002.502024.001976.501992.0048869009750777550
2017-07-031951.001987.001943.501985.5050390009933580600
2017-06-301925.001957.001912.501950.50657190012747401750
2017-06-291902.001934.501902.001921.50735040014124871650
2017-06-281854.001882.501845.501871.0047972008966605150
2017-06-271798.001839.001797.001832.0033911006191783150
2017-06-261802.001817.001783.001787.0019303003462465350
2017-06-231792.001793.001762.001787.0036494006498353500
2017-06-221799.501807.501796.001801.5027720004995030800
2017-06-211806.501810.501768.501783.0051771009236748900
2017-06-201819.001832.001793.001793.0044911008107902900
2017-06-191774.001795.501769.501784.0035811006380192200
2017-06-161788.001808.501762.001766.50634660011287053150
2017-06-151818.001821.501780.501780.50602800010815231550
2017-06-141863.001863.001823.501840.5042388007791766900
2017-06-131878.501880.001851.501863.5045317008430963850
2017-06-121890.001936.501882.001882.5044456008458815650
2017-06-091862.501897.501857.001877.5038106007159562350
2017-06-081884.501888.501865.001868.5027768005205473000
2017-06-071857.001887.501847.001878.0032179006029321750
2017-06-061870.001881.001853.001855.0024738004610474050
2017-06-051910.001910.001873.001877.5043815008259864200
2017-06-021870.001933.501855.501932.50779050014908107800
2017-06-011828.501839.501812.001824.5035811006539124850
2017-05-311825.001861.501816.501846.5039224007220957300
2017-05-301829.001839.001811.501835.0026926004917736550
2017-05-291869.501871.001825.501832.0040686007483655550
2017-05-261888.001923.001882.501884.0040249007633114400
2017-05-251869.001879.001847.501871.5028437005308256500
2017-05-241911.001928.001878.501887.5048913009272564250
2017-05-231862.501895.001862.501871.5041346007773438200
2017-05-221853.001882.001849.501872.5051021009538213550
2017-05-191769.501823.501769.501816.00556800010045158150
2017-05-181767.501777.501748.001765.5038844006844710550
2017-05-171812.501812.501791.001797.0028510005133276900
2017-05-161821.501833.501811.501823.0041276007522269450
2017-05-151842.501843.001789.501805.5045740008266464800
2017-05-121855.501869.501845.001860.0029062005394724600
2017-05-111897.501898.001857.001862.5037091006929027600
2017-05-101875.501914.501875.501898.5047434008999232800
2017-05-091883.501885.001835.501857.5053331009882385500
2017-05-081865.501902.501857.001889.0045553008574541700
2017-05-021867.501906.001865.001894.5029239005532468300
2017-05-011905.001910.001862.001868.0040365007570657950
2017-04-281935.001946.001890.501900.50578860011071952150
2017-04-271904.501904.501868.501882.5034837006552476650
2017-04-261899.001908.001875.501901.5039959007572843150
2017-04-251835.001891.501834.001889.5044264008301456500
2017-04-241877.501888.001818.501827.5051309009438749750
2017-04-211855.001864.001821.001857.0049801009201918450
2017-04-201785.001835.001777.501806.0042720007739427900
2017-04-191779.001803.001762.001794.0042164007521647200
2017-04-181820.501832.501780.001789.0038133006875131400
2017-04-171774.501801.001756.001798.5037838006740941550
2017-04-141775.501823.001760.001801.0054761009855237100
2017-04-131809.001809.501753.501787.00663760011794068700
2017-04-121828.501847.501816.501847.0043299007953518250
2017-04-111841.001865.501827.001859.0031637005853262650
2017-04-101830.501868.001823.001852.5041316007643897700
2017-04-071818.001825.501796.001809.0043699007917824850
2017-04-061826.501833.501800.001801.5039249007113898000
2017-04-051840.501853.501824.501846.0047213008686633500
2017-04-041880.001880.001812.001830.50714890013095930700
2017-04-031914.001925.001861.001888.5039831007518563250
2017-03-311940.501949.501908.501908.5037634007258760750
2017-03-301930.001949.501909.001918.0033841006524787650
2017-03-291941.001948.501919.501923.5034390006634486150
2017-03-281925.501949.501924.001935.5032824006356195950
2017-03-271924.501926.001898.001914.0032589006220692800
2017-03-241941.501964.001930.001956.5028871005631231200
2017-03-231940.001951.001925.001941.5024615004770674450
2017-03-221933.501949.501919.501934.5046179008935317750
2017-03-212006.002010.501986.501990.0035237007026943550
2017-03-172018.002032.502013.502026.5034300006946462350
2017-03-162031.002058.002027.002041.5036163007382289500
2017-03-152018.002023.002001.002018.5037553007558560200
2017-03-142039.002047.502027.502032.0037115007552947000
2017-03-132059.002062.502038.002053.0033899006940011550
2017-03-102119.002120.002058.502071.00537480011193460700
2017-03-092125.002128.002089.002108.5033678007095790900
2017-03-082169.502172.002113.502116.00543660011587701800
2017-03-072176.002183.002156.002169.5030193006558021050
2017-03-062169.002192.002159.502184.0027914006083861300
2017-03-032160.002175.502145.502159.5025010005398443800
2017-03-022201.502217.502172.502173.5034188007501860050
2017-03-012139.502165.002115.502151.5028672006149850650
2017-02-282143.002174.002122.502125.0035504007602410850
2017-02-272131.002141.002104.502121.0033081007019018600
2017-02-242169.002186.502151.002156.0036311007852056350
2017-02-232193.502207.002179.502202.0036896008099393500
2017-02-222212.502258.002196.002228.00515710011518985800
2017-02-212146.502175.002137.502162.5019220004154008450
2017-02-202138.502154.002119.002142.0015906003403433750
2017-02-172146.002151.002119.502147.5026741005718133200
2017-02-162142.502148.002113.002146.0034322007328625950
2017-02-152181.002201.502131.502141.00510840011067657250
2017-02-142177.002204.002158.502164.5043465009490707850
2017-02-132158.002174.502152.502165.0029649006415453650
2017-02-102132.002145.502117.502123.5031863006788562050
2017-02-092091.502104.502078.002094.0024057005035618300
2017-02-082083.002103.002072.002103.0023536004916454350
2017-02-072050.002112.502049.002090.5042884008962953100
2017-02-062081.502110.002054.002067.5040048008310372950
2017-02-032054.002084.502031.502043.5034501007084620450
2017-02-022077.002077.002037.002048.5042457008720084150
2017-02-012070.002070.002026.502066.50511100010520223250
2017-01-312015.002036.001976.001982.00522110010436529600
2017-01-302050.002081.002032.502054.0046979009642357850
2017-01-272037.502038.502006.002034.5040426008192566300
2017-01-262035.002052.001991.502025.50561070011347195050
2017-01-252005.002039.001995.502016.50734430014810204200
2017-01-241938.001970.001928.501951.0035206006868602200
2017-01-231930.501962.001927.001944.0027249005299312400
2017-01-201936.001960.001926.001955.0034530006723556500
2017-01-191941.001961.001933.001944.0043828008528953550
2017-01-181841.001924.501841.001916.50700410013280685300
2017-01-171830.501883.001809.001836.5049930009236830850
2017-01-161850.001850.001813.001819.0030223005518554750
2017-01-131842.501850.001818.001850.0026857004931449950
2017-01-121867.001884.001831.501853.0032073005949727650
2017-01-111830.001879.001830.001877.00576930010755818050
2017-01-101750.001808.001742.001778.5036753006528067300
2017-01-061775.001797.001769.501787.0045117008056496750
2017-01-051878.001885.001823.001845.0038997007194241950
2017-01-041815.501877.001815.001872.0051608009593362700
2016-12-301767.501784.501750.501780.0030058005321039900
2016-12-291809.501817.001780.501790.0039954007161552000
2016-12-281833.001858.001830.501845.5025054004628737950
2016-12-271822.501840.001810.001818.5021821003980007900
2016-12-261843.001846.501810.501822.5025651004684403900
2016-12-221855.001858.501820.501843.0041089007546761300
2016-12-211874.001893.501839.001845.0046090008566453100
2016-12-201850.501871.001844.501863.0036820006853411050
2016-12-191891.501896.001863.001872.0043591008173275400
2016-12-161912.501934.001909.001926.5038143007340964000
2016-12-151926.501939.501872.001894.5042131008011904800
2016-12-141910.001916.001877.001908.0028501005408815900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter