Comparing Back to the side-by-side chart ↗
JFE Holdings,Inc.（5411.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1700.50 | 1723.50 | 1690.50 | 1722.00 | +2.04% | 4,629,000 |
| 2026-10-15 | 1708.00 | 1708.00 | 1680.00 | 1687.50 | -1.66% | 5,768,200 |
| 2026-10-14 | 1705.00 | 1719.00 | 1695.00 | 1716.00 | +0.38% | 3,291,200 |
| 2026-10-13 | 1693.00 | 1711.50 | 1676.00 | 1709.50 | +1.54% | 4,014,400 |
| 2026-10-09 | 1681.50 | 1689.00 | 1670.50 | 1683.50 | +0.42% | 3,753,700 |
| 2026-10-08 | 1687.50 | 1691.50 | 1668.00 | 1676.50 | -1.67% | 4,871,500 |
| 2026-10-07 | 1713.50 | 1720.50 | 1705.00 | 1705.00 | -1.02% | 3,602,500 |
| 2026-10-06 | 1728.50 | 1731.00 | 1704.50 | 1722.50 | +1.09% | 3,948,300 |
| 2026-10-05 | 1715.00 | 1721.50 | 1699.00 | 1704.00 | -0.41% | 5,187,600 |
| 2026-10-02 | 1721.00 | 1731.50 | 1711.00 | 1711.00 | -1.72% | 4,238,100 |
| 2026-10-01 | 1743.00 | 1754.50 | 1731.00 | 1741.00 | -1.25% | 4,239,600 |
| 2026-09-30 | 1740.00 | 1763.00 | 1732.50 | 1763.00 | +1.50% | 5,944,400 |
| 2026-09-29 | 1765.50 | 1783.00 | 1737.00 | 1737.00 | -4.87% | 6,204,300 |
| 2026-09-28 | 1849.50 | 1865.50 | 1820.00 | 1826.00 | -1.06% | 7,495,500 |
| 2026-09-25 | 1856.00 | 1866.50 | 1833.50 | 1845.50 | -0.05% | 4,655,800 |
| 2026-09-24 | 1875.50 | 1877.00 | 1840.00 | 1846.50 | -1.94% | 5,369,800 |
| 2026-09-18 | 1890.00 | 1892.00 | 1865.50 | 1883.00 | -0.63% | 6,800,000 |
| 2026-09-17 | 1865.00 | 1896.00 | 1859.50 | 1895.00 | +2.05% | 4,319,200 |
| 2026-09-16 | 1850.50 | 1861.50 | 1842.00 | 1857.00 | +1.67% | 3,792,100 |
| 2026-09-15 | 1830.00 | 1839.50 | 1821.00 | 1826.50 | -0.14% | 3,549,300 |
| 2026-09-14 | 1811.50 | 1831.50 | 1808.00 | 1829.00 | +0.49% | 3,399,300 |
| 2026-09-11 | 1800.00 | 1830.50 | 1781.00 | 1820.00 | -0.44% | 5,269,900 |
| 2026-09-10 | 1820.50 | 1840.50 | 1818.50 | 1828.00 | -0.11% | 4,272,100 |
| 2026-09-09 | 1820.00 | 1840.50 | 1813.00 | 1830.00 | +0.36% | 4,537,500 |
| 2026-09-08 | 1856.00 | 1856.50 | 1817.00 | 1823.50 | -2.59% | 6,555,300 |
| 2026-09-07 | 1847.00 | 1892.50 | 1843.50 | 1872.00 | +2.02% | 4,588,800 |
| 2026-09-04 | 1869.50 | 1881.50 | 1834.00 | 1835.00 | -2.83% | 8,248,800 |
| 2026-09-03 | 1877.50 | 1912.00 | 1867.00 | 1888.50 | +1.89% | 6,407,200 |
| 2026-09-02 | 1916.00 | 1917.00 | 1853.50 | 1853.50 | -4.26% | 10,084,900 |
| 2026-09-01 | 1870.00 | 1937.00 | 1865.50 | 1936.00 | +4.82% | 11,251,400 |
| 2026-08-31 | 1842.00 | 1851.00 | 1824.50 | 1847.00 | -0.65% | 44,293,000 |
| 2026-08-28 | 1842.00 | 1862.50 | 1836.50 | 1859.00 | +1.09% | 5,606,800 |
| 2026-08-27 | 1829.00 | 1855.50 | 1827.50 | 1839.00 | -0.19% | 6,762,100 |
| 2026-08-26 | 1832.00 | 1869.00 | 1824.00 | 1842.50 | +0.46% | 5,666,100 |
| 2026-08-25 | 1865.50 | 1870.00 | 1827.50 | 1834.00 | -0.86% | 5,656,700 |
| 2026-08-24 | 1857.00 | 1859.00 | 1834.00 | 1850.00 | +0.24% | 5,206,200 |
| 2026-08-21 | 1849.50 | 1857.00 | 1827.00 | 1845.50 | -0.11% | 5,838,000 |
| 2026-08-20 | 1822.50 | 1853.50 | 1794.50 | 1847.50 | +2.95% | 8,040,400 |
| 2026-08-19 | 1812.00 | 1816.00 | 1784.00 | 1794.50 | -2.02% | 6,174,500 |
| 2026-08-18 | 1784.00 | 1835.00 | 1783.50 | 1831.50 | +2.84% | 5,040,600 |
| 2026-08-17 | 1788.50 | 1808.00 | 1770.50 | 1781.00 | -0.39% | 4,406,800 |
| 2026-08-14 | 1786.00 | 1804.00 | 1765.00 | 1788.00 | -0.53% | 7,192,400 |
| 2026-08-13 | 1822.00 | 1832.50 | 1797.00 | 1797.50 | -1.37% | 10,605,100 |
| 2026-08-12 | 1868.00 | 1869.00 | 1816.00 | 1822.50 | -1.22% | 5,259,400 |
| 2026-08-10 | 1870.00 | 1881.50 | 1841.50 | 1845.00 | -1.10% | 4,561,400 |
| 2026-08-07 | 1863.00 | 1904.00 | 1840.50 | 1865.50 | +0.38% | 7,025,500 |
| 2026-08-06 | 1857.50 | 1885.50 | 1822.00 | 1858.50 | +1.09% | 7,346,400 |
| 2026-08-05 | 1777.00 | 1840.50 | 1758.00 | 1838.50 | +2.17% | 14,345,000 |
| 2026-08-04 | 1789.00 | 1812.00 | 1766.50 | 1799.50 | +0.31% | 4,765,300 |
| 2026-08-03 | 1799.00 | 1802.00 | 1745.00 | 1794.00 | -1.29% | 5,236,700 |
| 2026-07-31 | 1825.00 | 1850.00 | 1802.00 | 1817.50 | -2.55% | 7,846,100 |
| 2026-07-30 | 1850.00 | 1865.00 | 1815.50 | 1865.00 | -0.13% | 5,906,200 |
| 2026-07-29 | 1800.00 | 1867.50 | 1794.50 | 1867.50 | +4.04% | 9,999,100 |
| 2026-07-28 | 1765.00 | 1795.00 | 1757.00 | 1795.00 | -0.50% | 6,704,500 |
| 2026-07-27 | 1750.00 | 1804.50 | 1750.00 | 1804.00 | +4.52% | 6,931,800 |
| 2026-07-24 | 1706.00 | 1729.00 | 1705.50 | 1726.00 | -0.17% | 4,645,100 |
| 2026-07-23 | 1700.00 | 1738.00 | 1699.00 | 1729.00 | +0.85% | 4,206,200 |
| 2026-07-22 | 1736.50 | 1747.50 | 1709.50 | 1714.50 | -1.41% | 6,336,100 |
| 2026-07-21 | 1716.00 | 1743.50 | 1711.50 | 1739.00 | +2.44% | 4,887,000 |
| 2026-07-17 | 1689.00 | 1706.50 | 1684.50 | 1697.50 | +0.06% | 5,284,100 |
| 2026-07-16 | 1681.00 | 1704.50 | 1673.00 | 1696.50 | +1.04% | 4,932,100 |
| 2026-07-15 | 1678.00 | 1688.50 | 1663.50 | 1679.00 | +0.78% | 3,651,100 |
| 2026-07-14 | 1635.00 | 1666.00 | 1633.00 | 1666.00 | +2.43% | 5,135,900 |
| 2026-07-13 | 1640.50 | 1644.00 | 1616.50 | 1626.50 | +0.22% | 3,691,700 |
| 2026-07-10 | 1623.00 | 1627.00 | 1609.00 | 1623.00 | +0.19% | 4,298,900 |
| 2026-07-09 | 1638.00 | 1644.00 | 1615.50 | 1620.00 | -1.67% | 4,297,400 |
| 2026-07-08 | 1650.50 | 1658.00 | 1638.50 | 1647.50 | -0.39% | 4,604,000 |
| 2026-07-07 | 1662.50 | 1673.00 | 1643.00 | 1654.00 | +0.00% | 5,634,300 |
| 2026-07-06 | 1619.00 | 1662.00 | 1611.50 | 1654.00 | +3.37% | 6,081,600 |
| 2026-07-03 | 1595.50 | 1612.50 | 1585.00 | 1600.00 | +1.85% | 6,429,800 |
| 2026-07-02 | 1559.00 | 1584.00 | 1554.50 | 1571.00 | +1.19% | 5,976,000 |
| 2026-07-01 | 1567.00 | 1567.50 | 1546.00 | 1552.50 | -0.48% | 4,136,000 |
| 2026-06-30 | 1570.00 | 1572.00 | 1544.50 | 1560.00 | -0.22% | 5,443,500 |
| 2026-06-29 | 1552.00 | 1563.50 | 1547.00 | 1563.50 | +1.03% | 7,413,600 |
| 2026-06-26 | 1556.00 | 1558.50 | 1535.00 | 1547.50 | +0.10% | 5,388,100 |
| 2026-06-25 | 1573.00 | 1573.00 | 1546.00 | 1546.00 | -0.83% | 5,012,100 |
| 2026-06-24 | 1565.50 | 1581.00 | 1554.50 | 1559.00 | -0.16% | 4,379,400 |
| 2026-06-23 | 1600.50 | 1604.00 | 1561.50 | 1561.50 | -2.83% | 5,249,000 |
| 2026-06-22 | 1610.00 | 1617.00 | 1592.00 | 1607.00 | -0.43% | 4,134,000 |
| 2026-06-19 | 1635.00 | 1642.00 | 1613.50 | 1614.00 | -1.85% | 5,121,600 |
| 2026-06-18 | 1631.50 | 1658.50 | 1622.00 | 1644.50 | +0.46% | 3,383,200 |
| 2026-06-17 | 1652.00 | 1653.00 | 1630.50 | 1637.00 | -0.61% | 2,749,000 |
| 2026-06-16 | 1656.50 | 1659.00 | 1641.50 | 1647.00 | -0.03% | 3,995,200 |
| 2026-06-15 | 1633.00 | 1653.50 | 1624.50 | 1647.50 | +2.14% | 6,372,800 |
| 2026-06-12 | 1600.00 | 1622.50 | 1590.00 | 1613.00 | +2.54% | 6,191,900 |
| 2026-06-11 | 1577.00 | 1577.50 | 1556.00 | 1573.00 | -0.60% | 5,167,700 |
| 2026-06-10 | 1570.00 | 1587.00 | 1557.50 | 1582.50 | +0.67% | 6,356,700 |
| 2026-06-09 | 1607.50 | 1609.00 | 1572.00 | 1572.00 | -0.51% | 5,849,800 |
| 2026-06-08 | 1603.50 | 1623.00 | 1573.50 | 1580.00 | -2.11% | 9,822,900 |
| 2026-06-05 | 1611.00 | 1620.00 | 1599.00 | 1614.00 | +0.81% | 4,205,200 |
| 2026-06-04 | 1594.50 | 1610.00 | 1587.00 | 1601.00 | +0.41% | 5,194,100 |
| 2026-06-03 | 1608.00 | 1612.00 | 1591.50 | 1594.50 | -0.22% | 6,015,400 |
| 2026-06-02 | 1613.00 | 1618.00 | 1596.00 | 1598.00 | -2.02% | 6,408,500 |
| 2026-06-01 | 1682.00 | 1683.00 | 1614.50 | 1631.00 | -4.09% | 6,672,100 |
| 2026-05-29 | 1694.00 | 1723.50 | 1683.00 | 1700.50 | +1.37% | 9,400,900 |
| 2026-05-28 | 1685.00 | 1687.00 | 1663.50 | 1677.50 | +0.06% | 4,189,400 |
| 2026-05-27 | 1650.50 | 1686.00 | 1650.50 | 1676.50 | +2.13% | 5,916,700 |
| 2026-05-26 | 1630.00 | 1643.50 | 1620.50 | 1641.50 | +0.71% | 3,081,700 |
| 2026-05-25 | 1651.00 | 1654.00 | 1626.00 | 1630.00 | -0.31% | 3,723,400 |
| 2026-05-22 | 1651.00 | 1661.50 | 1634.50 | 1635.00 | -1.21% | 4,347,000 |
| 2026-05-21 | 1657.00 | 1664.50 | 1645.50 | 1655.00 | +1.13% | 3,901,700 |
| 2026-05-20 | 1668.50 | 1672.50 | 1630.50 | 1636.50 | -1.92% | 4,961,000 |
| 2026-05-19 | 1663.00 | 1684.00 | 1658.00 | 1668.50 | +0.97% | 3,753,600 |
| 2026-05-18 | 1670.00 | 1674.50 | 1649.00 | 1652.50 | -1.52% | 4,155,300 |
| 2026-05-15 | 1683.00 | 1707.50 | 1664.00 | 1678.00 | -0.74% | 4,992,100 |
| 2026-05-14 | 1724.00 | 1724.50 | 1688.50 | 1690.50 | -1.74% | 4,579,800 |
| 2026-05-13 | 1700.00 | 1731.00 | 1694.50 | 1720.50 | +2.23% | 5,780,000 |
| 2026-05-12 | 1675.50 | 1705.50 | 1670.50 | 1683.00 | -0.15% | 5,041,400 |
| 2026-05-11 | 1747.00 | 1747.00 | 1676.00 | 1685.50 | -4.50% | 11,984,800 |
| 2026-05-08 | 1723.50 | 1814.50 | 1695.00 | 1765.00 | +1.76% | 12,245,600 |
| 2026-05-07 | 1740.50 | 1747.00 | 1712.50 | 1734.50 | +1.05% | 6,483,700 |
| 2026-05-01 | 1714.00 | 1723.50 | 1701.00 | 1716.50 | +0.09% | 3,020,900 |
| 2026-04-30 | 1690.00 | 1718.50 | 1685.50 | 1715.00 | +0.85% | 5,512,200 |
| 2026-04-28 | 1681.00 | 1700.50 | 1675.00 | 1700.50 | +1.58% | 3,706,400 |
| 2026-04-27 | 1690.00 | 1691.50 | 1667.00 | 1674.00 | -0.68% | 3,584,700 |
| 2026-04-24 | 1703.50 | 1707.00 | 1679.50 | 1685.50 | -0.56% | 5,236,500 |
| 2026-04-23 | 1724.00 | 1731.00 | 1691.00 | 1695.00 | -1.63% | 5,381,200 |
| 2026-04-22 | 1745.00 | 1746.00 | 1715.00 | 1723.00 | -1.43% | 4,505,900 |
| 2026-04-21 | 1765.00 | 1767.00 | 1747.50 | 1748.00 | -1.33% | 5,046,900 |
| 2026-04-20 | 1803.50 | 1807.50 | 1771.50 | 1771.50 | -1.67% | 5,431,700 |
| 2026-04-17 | 1820.00 | 1824.00 | 1795.50 | 1801.50 | -1.56% | 3,244,200 |
| 2026-04-16 | 1821.00 | 1830.00 | 1821.00 | 1830.00 | +0.47% | 3,236,600 |
| 2026-04-15 | 1825.00 | 1838.50 | 1818.00 | 1821.50 | +0.08% | 2,754,600 |
| 2026-04-14 | 1859.50 | 1859.50 | 1815.50 | 1820.00 | -0.87% | 2,895,700 |
| 2026-04-13 | 1854.50 | 1867.50 | 1835.00 | 1836.00 | -1.63% | 2,399,600 |
| 2026-04-10 | 1866.50 | 1877.50 | 1858.50 | 1866.50 | -0.51% | 2,343,000 |
| 2026-04-09 | 1882.50 | 1890.00 | 1862.50 | 1876.00 | -0.32% | 3,021,500 |
| 2026-04-08 | 1851.00 | 1894.00 | 1843.50 | 1882.00 | +3.01% | 4,836,400 |
| 2026-04-07 | 1832.00 | 1844.00 | 1823.00 | 1827.00 | -0.19% | 2,155,900 |
| 2026-04-06 | 1844.00 | 1856.50 | 1830.50 | 1830.50 | -1.11% | 1,956,100 |
| 2026-04-03 | 1850.00 | 1863.50 | 1845.00 | 1851.00 | +1.09% | 2,061,000 |
| 2026-04-02 | 1870.00 | 1881.00 | 1824.50 | 1831.00 | -1.66% | 2,419,100 |
| 2026-04-01 | 1872.50 | 1873.00 | 1837.00 | 1862.00 | +2.56% | 3,350,200 |
| 2026-03-31 | 1819.00 | 1850.50 | 1805.00 | 1815.50 | -0.19% | 4,110,800 |
| 2026-03-30 | 1800.00 | 1830.00 | 1779.00 | 1819.00 | -3.86% | 4,843,200 |
| 2026-03-27 | 1885.00 | 1901.00 | 1870.50 | 1892.00 | +0.48% | 4,747,700 |
| 2026-03-26 | 1904.00 | 1907.50 | 1866.00 | 1883.00 | -0.21% | 3,841,300 |
| 2026-03-25 | 1935.50 | 1937.50 | 1887.00 | 1887.00 | -0.45% | 4,747,700 |
| 2026-03-24 | 1911.00 | 1913.00 | 1881.50 | 1895.50 | +1.96% | 3,777,900 |
| 2026-03-23 | 1879.00 | 1879.00 | 1837.00 | 1859.00 | -1.46% | 5,344,200 |
| 2026-03-19 | 1908.50 | 1928.50 | 1885.00 | 1886.50 | -3.08% | 5,427,700 |
| 2026-03-18 | 1910.00 | 1949.50 | 1910.00 | 1946.50 | +2.56% | 3,410,400 |
| 2026-03-17 | 1901.00 | 1917.00 | 1892.00 | 1898.00 | +0.42% | 2,737,600 |
| 2026-03-16 | 1901.00 | 1911.50 | 1882.00 | 1890.00 | -1.54% | 3,917,900 |
| 2026-03-13 | 1931.50 | 1973.50 | 1919.50 | 1919.50 | -3.08% | 4,275,200 |
| 2026-03-12 | 1983.50 | 1989.00 | 1954.00 | 1980.50 | -0.23% | 4,570,200 |
| 2026-03-11 | 2006.50 | 2016.00 | 1982.00 | 1985.00 | +0.08% | 2,914,100 |
| 2026-03-10 | 1966.00 | 1983.50 | 1949.50 | 1983.50 | +2.59% | 3,621,800 |
| 2026-03-09 | 1920.00 | 1936.00 | 1898.50 | 1933.50 | -3.33% | 8,245,900 |
| 2026-03-06 | 1966.00 | 2000.00 | 1964.50 | 2000.00 | +0.18% | 3,145,100 |
| 2026-03-05 | 2041.00 | 2041.00 | 1994.50 | 1996.50 | +1.45% | 6,420,700 |
| 2026-03-04 | 2001.00 | 2019.50 | 1941.50 | 1968.00 | -3.41% | 7,703,500 |
| 2026-03-03 | 2112.50 | 2132.00 | 2037.00 | 2037.50 | -4.63% | 7,043,700 |
| 2026-03-02 | 2140.00 | 2154.00 | 2111.00 | 2136.50 | -2.91% | 5,343,400 |
| 2026-02-27 | 2136.50 | 2207.50 | 2133.00 | 2200.50 | +2.28% | 5,309,800 |
| 2026-02-26 | 2192.00 | 2219.50 | 2151.50 | 2151.50 | -0.88% | 4,660,500 |
| 2026-02-25 | 2208.00 | 2212.00 | 2120.50 | 2170.50 | -2.58% | 8,047,900 |
| 2026-02-24 | 2259.00 | 2270.00 | 2208.00 | 2228.00 | -0.96% | 4,461,400 |
| 2026-02-20 | 2250.00 | 2262.00 | 2219.00 | 2249.50 | -0.57% | 2,877,100 |
| 2026-02-19 | 2270.00 | 2277.50 | 2248.00 | 2262.50 | -0.11% | 3,161,400 |
| 2026-02-18 | 2225.00 | 2277.50 | 2224.50 | 2265.00 | +1.75% | 2,584,600 |
| 2026-02-17 | 2227.00 | 2252.50 | 2216.00 | 2226.00 | -0.62% | 2,651,500 |
| 2026-02-16 | 2299.00 | 2299.00 | 2240.00 | 2240.00 | -2.06% | 4,257,400 |
| 2026-02-13 | 2351.50 | 2355.50 | 2285.50 | 2287.00 | -3.05% | 6,837,100 |
| 2026-02-12 | 2345.00 | 2359.00 | 2330.50 | 2359.00 | +0.70% | 5,778,700 |
| 2026-02-10 | 2270.50 | 2343.50 | 2269.50 | 2342.50 | +3.40% | 6,100,100 |
| 2026-02-09 | 2286.00 | 2297.00 | 2250.50 | 2265.50 | +1.12% | 6,085,900 |
| 2026-02-06 | 2131.00 | 2240.50 | 2131.00 | 2240.50 | +3.51% | 6,330,800 |
| 2026-02-05 | 2190.00 | 2201.50 | 2090.00 | 2164.50 | -0.21% | 6,860,500 |
| 2026-02-04 | 2140.00 | 2185.50 | 2129.00 | 2169.00 | +3.36% | 5,689,400 |
| 2026-02-03 | 2081.50 | 2104.50 | 2070.00 | 2098.50 | +2.02% | 2,936,600 |
| 2026-02-02 | 2100.00 | 2121.50 | 2044.50 | 2057.00 | -1.39% | 3,356,900 |
| 2026-01-30 | 2097.00 | 2107.00 | 2065.50 | 2086.00 | -0.36% | 3,132,300 |
| 2026-01-29 | 2065.00 | 2098.50 | 2045.00 | 2093.50 | +0.50% | 2,838,600 |
| 2026-01-28 | 2091.50 | 2103.00 | 2069.50 | 2083.00 | -1.58% | 2,560,100 |
| 2026-01-27 | 2103.50 | 2128.00 | 2093.00 | 2116.50 | +0.26% | 2,659,500 |
| 2026-01-26 | 2110.50 | 2121.00 | 2096.50 | 2111.00 | -1.31% | 3,054,200 |
| 2026-01-23 | 2169.00 | 2182.50 | 2129.50 | 2139.00 | -1.22% | 4,012,200 |
| 2026-01-22 | 2167.50 | 2195.50 | 2149.00 | 2165.50 | +1.38% | 4,828,300 |
| 2026-01-21 | 2130.00 | 2142.00 | 2117.50 | 2136.00 | -1.79% | 3,785,200 |
| 2026-01-20 | 2163.50 | 2190.50 | 2144.50 | 2175.00 | -0.09% | 7,436,000 |
| 2026-01-19 | 2170.50 | 2177.50 | 2136.00 | 2177.00 | +0.79% | 6,827,500 |
| 2026-01-16 | 2167.00 | 2179.00 | 2144.00 | 2160.00 | -0.39% | 4,758,700 |
| 2026-01-15 | 2133.00 | 2173.50 | 2126.00 | 2168.50 | +2.02% | 8,437,000 |
| 2026-01-14 | 2100.00 | 2128.50 | 2091.00 | 2125.50 | +1.55% | 6,051,400 |
| 2026-01-13 | 2092.00 | 2103.00 | 2061.00 | 2093.00 | +1.70% | 4,490,500 |
| 2026-01-09 | 2021.50 | 2058.00 | 2017.50 | 2058.00 | +2.54% | 4,392,700 |
| 2026-01-08 | 2015.00 | 2026.50 | 1994.50 | 2007.00 | -0.96% | 3,606,500 |
| 2026-01-07 | 2040.00 | 2049.00 | 2021.00 | 2026.50 | -1.05% | 2,686,400 |
| 2026-01-06 | 2021.00 | 2049.50 | 2020.50 | 2048.00 | +0.81% | 4,132,500 |
| 2026-01-05 | 2018.00 | 2046.00 | 2012.00 | 2031.50 | +1.70% | 4,712,600 |
| 2025-12-30 | 1990.00 | 2009.50 | 1978.50 | 1997.50 | +0.28% | 3,553,300 |
| 2025-12-29 | 1986.00 | 1994.50 | 1976.50 | 1992.00 | +1.43% | 6,481,600 |
| 2025-12-26 | 1970.50 | 1975.50 | 1957.50 | 1964.00 | +0.05% | 6,397,500 |
| 2025-12-25 | 1970.50 | 1970.50 | 1956.00 | 1963.00 | +0.05% | 1,564,800 |
| 2025-12-24 | 1949.50 | 1969.50 | 1945.00 | 1962.00 | +0.56% | 4,496,000 |
| 2025-12-23 | 1947.00 | 1955.50 | 1943.00 | 1951.00 | +0.44% | 4,096,500 |
| 2025-12-22 | 1956.00 | 1957.50 | 1940.50 | 1942.50 | -0.13% | 4,865,900 |
| 2025-12-19 | 1949.00 | 1953.00 | 1924.00 | 1945.00 | -1.09% | 6,340,700 |
| 2025-12-18 | 1965.50 | 1972.50 | 1949.00 | 1966.50 | +0.36% | 3,402,600 |
| 2025-12-17 | 1956.00 | 1959.50 | 1933.50 | 1959.50 | -0.89% | 4,191,500 |
| 2025-12-16 | 1991.00 | 2003.00 | 1963.50 | 1977.00 | -0.68% | 3,866,100 |
| 2025-12-15 | 2000.00 | 2001.50 | 1972.00 | 1990.50 | -0.30% | 4,312,300 |
| 2025-12-12 | 1975.00 | 2000.00 | 1959.00 | 1996.50 | +2.62% | 10,354,900 |
| 2025-12-11 | 1958.50 | 1976.00 | 1941.00 | 1945.50 | -0.05% | 2,767,100 |
| 2025-12-10 | 1940.00 | 1947.50 | 1919.50 | 1946.50 | +1.27% | 3,173,800 |
| 2025-12-09 | 1947.50 | 1957.50 | 1913.00 | 1922.00 | -1.71% | 4,263,000 |
| 2025-12-08 | 1946.00 | 1960.00 | 1924.50 | 1955.50 | +0.98% | 2,909,100 |
| 2025-12-05 | 1969.00 | 1971.50 | 1919.50 | 1936.50 | -1.05% | 5,624,400 |
| 2025-12-04 | 1859.50 | 1963.00 | 1855.00 | 1957.00 | +4.29% | 8,337,200 |
| 2025-12-03 | 1874.50 | 1887.00 | 1859.00 | 1876.50 | -0.66% | 2,952,800 |
| 2025-12-02 | 1904.50 | 1920.00 | 1884.00 | 1889.00 | -0.76% | 2,955,900 |
| 2025-12-01 | 1922.00 | 1923.00 | 1892.50 | 1903.50 | -0.60% | 3,002,500 |
| 2025-11-28 | 1888.00 | 1915.00 | 1887.00 | 1915.00 | +1.51% | 5,148,700 |
| 2025-11-27 | 1883.00 | 1890.50 | 1874.00 | 1886.50 | +0.32% | 2,533,200 |
| 2025-11-26 | 1874.50 | 1886.00 | 1861.00 | 1880.50 | +1.84% | 4,847,900 |
| 2025-11-25 | 1857.00 | 1857.00 | 1834.50 | 1846.50 | +0.90% | 5,527,100 |
| 2025-11-21 | 1800.00 | 1837.00 | 1795.50 | 1830.00 | +0.14% | 5,273,900 |
| 2025-11-20 | 1800.00 | 1841.00 | 1796.00 | 1827.50 | +1.53% | 3,168,900 |
| 2025-11-19 | 1789.00 | 1803.00 | 1771.00 | 1800.00 | +0.56% | 2,801,600 |
| 2025-11-18 | 1807.00 | 1832.00 | 1786.00 | 1790.00 | -1.43% | 4,017,500 |
| 2025-11-17 | 1817.00 | 1833.50 | 1811.00 | 1816.00 | -0.95% | 2,808,600 |
| 2025-11-14 | 1800.50 | 1843.00 | 1793.50 | 1833.50 | +1.07% | 3,916,400 |
| 2025-11-13 | 1840.00 | 1844.50 | 1806.50 | 1814.00 | -0.14% | 3,449,600 |
| 2025-11-12 | 1792.00 | 1823.00 | 1785.50 | 1816.50 | +1.59% | 4,111,200 |
| 2025-11-11 | 1808.50 | 1810.00 | 1770.50 | 1788.00 | -0.69% | 3,239,400 |
| 2025-11-10 | 1800.00 | 1814.00 | 1788.00 | 1800.50 | +0.73% | 4,170,100 |
| 2025-11-07 | 1738.00 | 1788.00 | 1737.00 | 1787.50 | +1.25% | 4,744,000 |
| 2025-11-06 | 1730.00 | 1819.00 | 1725.50 | 1765.50 | +2.53% | 8,227,600 |
| 2025-11-05 | 1750.00 | 1754.50 | 1702.50 | 1722.00 | -2.55% | 7,011,600 |
| 2025-11-04 | 1765.50 | 1785.00 | 1751.50 | 1767.00 | -0.08% | 4,211,600 |
| 2025-10-31 | 1774.00 | 1779.00 | 1753.50 | 1768.50 | -0.14% | 4,194,400 |
| 2025-10-30 | 1750.00 | 1777.50 | 1744.50 | 1771.00 | +0.91% | 6,901,300 |
| 2025-10-29 | 1760.50 | 1773.00 | 1751.00 | 1755.00 | +0.06% | 3,495,500 |
| 2025-10-28 | 1791.00 | 1803.50 | 1754.00 | 1754.00 | -1.29% | 4,947,200 |
| 2025-10-27 | 1775.00 | 1800.00 | 1770.50 | 1777.00 | +1.17% | 4,070,400 |
| 2025-10-24 | 1757.00 | 1771.50 | 1754.00 | 1756.50 | +0.09% | 3,386,300 |
| 2025-10-23 | 1754.00 | 1763.50 | 1739.00 | 1755.00 | -0.37% | 2,929,800 |
| 2025-10-22 | 1731.50 | 1762.00 | 1730.00 | 1761.50 | +0.69% | 5,338,400 |
| 2025-10-21 | 1762.00 | 1774.50 | 1746.00 | 1749.50 | -0.31% | 3,477,100 |
| 2025-10-20 | 1748.00 | 1768.00 | 1748.00 | 1755.00 | +0.40% | 2,654,500 |
| 2025-10-17 | 1740.00 | 1759.00 | 1733.50 | 1748.00 | -0.88% | 2,796,000 |
| 2025-10-16 | 1765.00 | 1782.00 | 1758.50 | 1763.50 | -0.42% | 2,431,000 |
| 2025-10-15 | 1788.50 | 1789.00 | 1771.00 | 1771.00 | -0.14% | 2,410,800 |
| 2025-10-14 | 1755.00 | 1800.50 | 1747.50 | 1773.50 | -0.45% | 5,004,700 |
| 2025-10-10 | 1830.00 | 1831.50 | 1775.00 | 1781.50 | -3.96% | 4,423,700 |
| 2025-10-09 | 1819.50 | 1855.00 | 1818.00 | 1855.00 | +1.26% | 2,632,300 |
| 2025-10-08 | 1859.50 | 1865.50 | 1822.50 | 1832.00 | -0.65% | 3,063,200 |
| 2025-10-07 | 1826.00 | 1859.00 | 1823.50 | 1844.00 | +2.10% | 3,618,800 |
| 2025-10-06 | 1836.50 | 1840.50 | 1806.00 | 1806.00 | +0.53% | 3,496,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+11.23%）。最も弱い月：3月（-9.29%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
JFE Holdings,Inc.（5411.T）の直近終値は？
2026-10-16 時点で 1722.00。Closelookデータレイクの日次価格記録より。
5411.T の52週高値・安値は？
直近52週間で高値 2359.00、安値 1535.00（2026-10-16 時点）。
JFE Holdings,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、5411.T の最も強い月は 7月（平均 +11.23%）、最も弱い月は 3月（平均 -9.29%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。