JFE商事（8110）のイベントチャート
8110 JFE商事のイベントデータが見つかりませんでした。
2004/06/30～2012/09/25
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 09/25 | 285 | 294 | 282 | 284 | -2.74% | 1,928,200 | - | -11.25% |
| 09/24 | 311 | 311 | 287 | 292 | -4.26% | 965,000 | - | -9.6% |
| 09/21 | 316 | 316 | 300 | 305 | -3.17% | 369,500 | - | -6.44% |
| 09/20 | 318 | 326 | 310 | 315 | -1.56% | 328,100 | - | -3.96% |
| 09/19 | 315 | 325 | 310 | 320 | +1.91% | 413,200 | - | -2.74% |
| 09/18 | 323 | 323 | 305 | 314 | -0.95% | 458,100 | - | -5.14% |
| 09/14 | 309 | 323 | 309 | 317 | +4.62% | 753,000 | - | -4.52% |
| 09/13 | 295 | 305 | 292 | 303 | +2.02% | 360,000 | - | -9.01% |
| 09/12 | 287 | 297 | 287 | 297 | +3.85% | 176,100 | - | -11.08% |
| 09/11 | 289 | 295 | 281 | 286 | -7.74% | 335,000 | - | -14.88% |
| 07/13 | 303 | 316 | 303 | 310 | +1.64% | 753,700 | - | -8.28% |
| 07/12 | 315 | 317 | 305 | 305 | -3.17% | 385,600 | - | -10.03% |
| 07/11 | 318 | 321 | 313 | 315 | -0.94% | 305,000 | - | -7.35% |
| 07/10 | 331 | 331 | 318 | 318 | 0% | 520,100 | - | -6.74% |
| 07/09 | 320 | 322 | 317 | 318 | -2.15% | 180,600 | - | -6.74% |
| 07/06 | 325 | 332 | 322 | 325 | -2.4% | 299,100 | - | -4.69% |
| 07/05 | 331 | 338 | 329 | 333 | +0.91% | 477,100 | - | -2.35% |
| 07/04 | 349 | 350 | 326 | 330 | -4.35% | 684,100 | - | -3.23% |
| 07/03 | 350 | 352 | 344 | 345 | -1.43% | 347,500 | - | +0.88% |
| 07/02 | 358 | 360 | 350 | 350 | -0.28% | 324,900 | - | +2.34% |
| 06/29 | 342 | 356 | 342 | 351 | +0.86% | 530,300 | - | +2.93% |
| 06/28 | 349 | 353 | 346 | 348 | +1.75% | 480,200 | - | +2.35% |
| 06/27 | 340 | 344 | 337 | 342 | +0.59% | 373,900 | - | +0.59% |
| 06/26 | 346 | 348 | 332 | 340 | -2.58% | 541,200 | - | 0% |
| 06/25 | 357 | 366 | 346 | 349 | -0.29% | 488,100 | - | +2.35% |
| 06/22 | 353 | 356 | 349 | 350 | -2.78% | 538,500 | - | +2.64% |
| 06/21 | 359 | 365 | 358 | 360 | +0.84% | 797,300 | - | +5.88% |
| 06/20 | 351 | 358 | 351 | 357 | +3.18% | 581,200 | - | +4.69% |
| 06/19 | 351 | 355 | 345 | 346 | -2.81% | 386,000 | - | +1.76% |
| 06/18 | 350 | 361 | 350 | 356 | +4.09% | 389,500 | - | +4.71% |
| 06/15 | 343 | 352 | 340 | 342 | +0.59% | 1,234,500 | - | +0.59% |
| 06/14 | 334 | 346 | 327 | 340 | 0% | 1,306,500 | - | 0% |
| 06/13 | 338 | 347 | 336 | 340 | +1.49% | 1,624,900 | - | -0.58% |
| 06/12 | 327 | 338 | 327 | 335 | -2.33% | 594,600 | - | -2.62% |
| 06/11 | 338 | 348 | 337 | 343 | +3% | 1,456,100 | - | -0.87% |
| 06/08 | 341 | 348 | 330 | 333 | -2.63% | 801,400 | - | -4.03% |
| 06/07 | 337 | 347 | 335 | 342 | +1.48% | 1,619,300 | - | -2.01% |
| 06/06 | 329 | 338 | 323 | 337 | +3.69% | 522,600 | - | -3.99% |
| 06/05 | 313 | 328 | 313 | 325 | +4.17% | 622,800 | - | -8.19% |
| 06/04 | 317 | 323 | 311 | 312 | -4% | 385,900 | - | -12.61% |
| 06/01 | 330 | 339 | 323 | 325 | -3.85% | 558,900 | - | -9.72% |
| 05/31 | 332 | 365 | 326 | 338 | -0.59% | 861,200 | - | -7.14% |
| 05/30 | 330 | 342 | 330 | 340 | +0.59% | 1,118,600 | - | -7.36% |
| 05/29 | 328 | 341 | 324 | 338 | +2.42% | 549,300 | - | -8.4% |
| 05/28 | 334 | 337 | 326 | 330 | -1.2% | 342,200 | - | -11.29% |
| 05/25 | 349 | 349 | 331 | 334 | -4.02% | 232,400 | - | -10.93% |
| 05/24 | 346 | 350 | 338 | 348 | +0.58% | 256,700 | - | -7.94% |
| 05/23 | 354 | 357 | 343 | 346 | -2.54% | 267,100 | - | -8.95% |
| 05/22 | 347 | 358 | 347 | 355 | +2.9% | 259,600 | - | -7.31% |
| 05/21 | 339 | 349 | 338 | 345 | 0% | 398,400 | - | -10.39% |
| 05/18 | 352 | 352 | 340 | 345 | -4.96% | 371,600 | - | -10.85% |
| 05/17 | 346 | 367 | 343 | 363 | +5.22% | 717,200 | - | -6.92% |
| 05/16 | 344 | 353 | 338 | 345 | +1.17% | 573,500 | - | -11.99% |
| 05/15 | 341 | 345 | 336 | 341 | -2.29% | 773,400 | - | -13.45% |
| 05/14 | 348 | 363 | 347 | 349 | -1.97% | 2,174,700 | - | -12.09% |
| 05/11 | 364 | 366 | 347 | 356 | -7.77% | 1,576,600 | - | -10.78% |
| 05/10 | 372 | 394 | 371 | 386 | +2.39% | 220,600 | - | -3.74% |
| 05/09 | 384 | 390 | 375 | 377 | -3.08% | 293,700 | - | -6.45% |
| 05/08 | 375 | 389 | 375 | 389 | +4.57% | 167,400 | - | -3.23% |
| 05/07 | 375 | 380 | 358 | 372 | -4.37% | 438,100 | - | -7% |
| 05/02 | 395 | 398 | 389 | 389 | -1.52% | 435,500 | - | -2.75% |
| 05/01 | 400 | 400 | 390 | 395 | -1% | 376,300 | - | -1% |
| 04/27 | 397 | 404 | 396 | 399 | +0.76% | 148,900 | - | +0.25% |
| 04/26 | 406 | 410 | 396 | 396 | -2.46% | 343,000 | - | -0.25% |
| 04/25 | 418 | 418 | 404 | 406 | -0.98% | 223,800 | - | +2.78% |
| 04/24 | 410 | 415 | 406 | 410 | -0.24% | 177,900 | - | +4.06% |
| 04/23 | 396 | 415 | 396 | 411 | +3.01% | 195,500 | - | +4.85% |
| 04/20 | 411 | 411 | 396 | 399 | -2.21% | 111,100 | - | +2.31% |
| 04/19 | 411 | 419 | 407 | 408 | -2.16% | 189,800 | - | +5.15% |
| 04/18 | 400 | 419 | 400 | 417 | +3.22% | 222,800 | - | +8.03% |
| 04/17 | 412 | 412 | 399 | 404 | -0.25% | 141,800 | - | +5.48% |
| 04/16 | 410 | 411 | 395 | 405 | 0% | 213,800 | - | +6.58% |
| 04/13 | 410 | 415 | 397 | 405 | -0.49% | 252,400 | - | +8% |
| 04/12 | 409 | 417 | 406 | 407 | +1.5% | 177,600 | - | +9.7% |
| 04/11 | 407 | 407 | 399 | 401 | -2.91% | 183,100 | - | +9.26% |
| 04/10 | 412 | 419 | 408 | 413 | -0.48% | 213,900 | - | +13.46% |
| 04/09 | 405 | 422 | 401 | 415 | +1.47% | 174,800 | - | +15.28% |
| 04/06 | 400 | 410 | 394 | 409 | +2.25% | 172,400 | - | +14.89% |
| 04/05 | 404 | 408 | 391 | 400 | -2.2% | 296,100 | - | +13.64% |
| 04/04 | 420 | 420 | 406 | 409 | -1.45% | 228,300 | - | +17.53% |
| 04/03 | 412 | 427 | 411 | 415 | -1.19% | 237,000 | - | +20.64% |
| 04/02 | 427 | 435 | 420 | 420 | +20% | 327,200 | - | +23.89% |
| 2004 |
| 07/26 | 349 | 357 | 345 | 350 | -1.13% | 780,000 | - | +4.79% |
| 07/23 | 359 | 365 | 350 | 354 | -2.75% | 962,000 | - | +6.63% |
| 07/22 | 365 | 366 | 360 | 364 | -1.62% | 996,000 | - | +10.3% |
| 07/21 | 368 | 373 | 364 | 370 | +0.27% | 1,015,000 | - | +13.15% |
| 07/20 | 374 | 376 | 365 | 369 | -0.81% | 924,000 | - | +13.89% |
| 07/16 | 347 | 378 | 347 | 372 | +5.08% | 2,616,000 | - | +15.89% |
| 07/15 | 364 | 364 | 347 | 354 | -1.67% | 899,000 | - | +11.67% |
| 07/14 | 369 | 369 | 356 | 360 | -1.37% | 806,000 | - | +14.29% |
| 07/13 | 364 | 368 | 362 | 365 | +0.27% | 713,000 | - | +17.36% |
| 07/12 | 366 | 375 | 360 | 364 | +0.83% | 1,305,000 | - | +18.18% |
| 07/09 | 360 | 367 | 356 | 361 | +1.69% | 1,819,000 | - | +18.75% |
| 07/08 | 346 | 374 | 342 | 355 | +4.11% | 4,623,000 | - | +18.33% |
| 07/07 | 311 | 348 | 307 | 341 | +8.95% | 4,071,000 | - | +14.81% |
| 07/06 | 299 | 316 | 299 | 313 | +5.39% | 1,978,000 | - | +6.46% |
| 07/05 | 301 | 302 | 291 | 297 | -2.62% | 516,000 | - | +1.37% |
| 07/02 | 308 | 310 | 304 | 305 | -1.61% | 332,000 | - | +4.45% |
| 07/01 | 320 | 321 | 309 | 310 | -2.52% | 745,000 | - | +6.9% |
| 06/30 | 323 | 324 | 316 | 318 | -0.31% | 780,000 | - | +10.03% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
