JFLAホールディングス(3069)の株価時系列情報
JFLAホールディングス(3069)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 310 | 311 | 307 | 309 | 31,600 |
2014/12/29 | 309 | 310 | 307 | 310 | 54,500 |
2014/12/26 | 305 | 305 | 303 | 305 | 12,800 |
2014/12/25 | 306 | 307 | 301 | 301 | 28,900 |
2014/12/24 | 306 | 307 | 305 | 306 | 33,900 |
2014/12/22 | 306 | 306 | 305 | 306 | 22,700 |
2014/12/19 | 306 | 306 | 304 | 305 | 29,200 |
2014/12/18 | 303 | 305 | 302 | 304 | 65,200 |
2014/12/17 | 299 | 300 | 297 | 298 | 16,500 |
2014/12/16 | 300 | 301 | 298 | 298 | 13,200 |
2014/12/15 | 300 | 302 | 300 | 300 | 14,200 |
2014/12/12 | 299 | 301 | 299 | 301 | 9,800 |
2014/12/11 | 298 | 300 | 297 | 299 | 7,500 |
2014/12/10 | 300 | 300 | 298 | 299 | 29,300 |
2014/12/09 | 301 | 302 | 300 | 302 | 9,700 |
2014/12/08 | 301 | 303 | 301 | 302 | 12,800 |
2014/12/05 | 300 | 302 | 300 | 300 | 13,900 |
2014/12/04 | 302 | 303 | 301 | 302 | 11,300 |
2014/12/03 | 304 | 304 | 300 | 302 | 15,100 |
2014/12/02 | 302 | 304 | 301 | 304 | 13,700 |
2014/12/01 | 303 | 304 | 301 | 302 | 17,000 |
2014/11/28 | 300 | 303 | 299 | 299 | 11,600 |
2014/11/27 | 302 | 303 | 300 | 301 | 12,300 |
2014/11/26 | 299 | 302 | 297 | 302 | 27,600 |
2014/11/25 | 298 | 299 | 296 | 299 | 21,600 |
2014/11/21 | 298 | 299 | 296 | 298 | 10,800 |
2014/11/20 | 297 | 298 | 296 | 297 | 8,700 |
2014/11/19 | 295 | 298 | 295 | 297 | 8,800 |
2014/11/18 | 296 | 297 | 295 | 295 | 10,500 |
2014/11/17 | 298 | 298 | 294 | 296 | 22,700 |
2014/11/14 | 298 | 298 | 293 | 296 | 52,900 |
2014/11/13 | 298 | 303 | 297 | 299 | 29,000 |
2014/11/12 | 300 | 301 | 297 | 300 | 15,000 |
2014/11/11 | 300 | 302 | 297 | 302 | 40,800 |
2014/11/10 | 294 | 297 | 293 | 296 | 17,700 |
2014/11/07 | 294 | 297 | 293 | 293 | 15,500 |
2014/11/06 | 295 | 296 | 294 | 294 | 12,100 |
2014/11/05 | 293 | 294 | 293 | 294 | 7,900 |
2014/11/04 | 295 | 296 | 292 | 293 | 32,700 |
2014/10/31 | 291 | 294 | 291 | 291 | 16,700 |
2014/10/30 | 294 | 294 | 291 | 291 | 10,400 |
2014/10/29 | 293 | 294 | 291 | 294 | 11,400 |
2014/10/28 | 293 | 294 | 292 | 292 | 8,700 |
2014/10/27 | 293 | 294 | 292 | 293 | 12,800 |
2014/10/24 | 291 | 292 | 291 | 292 | 11,700 |
2014/10/23 | 292 | 292 | 288 | 291 | 10,100 |
2014/10/22 | 288 | 291 | 288 | 290 | 10,800 |
2014/10/21 | 288 | 290 | 287 | 288 | 11,600 |
2014/10/20 | 287 | 289 | 287 | 287 | 10,500 |
2014/10/17 | 288 | 288 | 284 | 285 | 15,400 |
2014/10/16 | 290 | 291 | 284 | 285 | 35,300 |
2014/10/15 | 287 | 293 | 287 | 292 | 28,000 |
2014/10/14 | 284 | 288 | 282 | 287 | 31,900 |
2014/10/10 | 289 | 289 | 287 | 287 | 19,800 |
2014/10/09 | 292 | 292 | 289 | 289 | 12,900 |
2014/10/08 | 289 | 291 | 288 | 290 | 8,300 |
2014/10/07 | 292 | 292 | 289 | 289 | 11,900 |
2014/10/06 | 290 | 290 | 288 | 289 | 18,500 |
2014/10/03 | 287 | 290 | 287 | 288 | 12,400 |
2014/10/02 | 288 | 290 | 287 | 288 | 26,800 |
2014/10/01 | 293 | 293 | 288 | 289 | 34,400 |
2014/09/30 | 287 | 291 | 287 | 288 | 26,500 |
2014/09/29 | 289 | 290 | 288 | 288 | 31,500 |
2014/09/26 | 285 | 293 | 285 | 291 | 127,200 |
2014/09/25 | 305 | 307 | 302 | 302 | 118,800 |
2014/09/24 | 307 | 307 | 304 | 304 | 81,900 |
2014/09/22 | 306 | 307 | 304 | 307 | 46,800 |
2014/09/19 | 307 | 313 | 301 | 301 | 222,500 |
2014/09/18 | 307 | 307 | 305 | 307 | 40,600 |
2014/09/17 | 307 | 308 | 306 | 306 | 27,600 |
2014/09/16 | 307 | 308 | 306 | 307 | 35,700 |
2014/09/12 | 307 | 308 | 306 | 307 | 32,500 |
2014/09/11 | 307 | 308 | 306 | 306 | 20,200 |
2014/09/10 | 308 | 308 | 306 | 307 | 22,000 |
2014/09/09 | 306 | 308 | 306 | 307 | 21,200 |
2014/09/08 | 306 | 308 | 306 | 308 | 21,600 |
2014/09/05 | 307 | 307 | 306 | 306 | 21,800 |
2014/09/04 | 308 | 308 | 306 | 306 | 27,800 |
2014/09/03 | 306 | 307 | 305 | 307 | 24,400 |
2014/09/02 | 304 | 307 | 303 | 306 | 51,200 |
2014/09/01 | 302 | 303 | 301 | 303 | 37,400 |
2014/08/29 | 300 | 301 | 299 | 301 | 21,900 |
2014/08/28 | 300 | 301 | 299 | 299 | 26,600 |
2014/08/27 | 301 | 301 | 299 | 300 | 36,000 |
2014/08/26 | 300 | 301 | 299 | 300 | 20,600 |
2014/08/25 | 301 | 301 | 299 | 300 | 37,800 |
2014/08/22 | 302 | 302 | 300 | 300 | 28,100 |
2014/08/21 | 302 | 302 | 300 | 302 | 37,900 |
2014/08/20 | 301 | 301 | 299 | 301 | 30,100 |
2014/08/19 | 302 | 303 | 300 | 301 | 42,900 |
2014/08/18 | 302 | 302 | 300 | 302 | 45,400 |
2014/08/15 | 303 | 303 | 295 | 299 | 112,400 |
2014/08/14 | 305 | 319 | 296 | 302 | 472,400 |
2014/08/13 | 289 | 290 | 287 | 290 | 37,400 |
2014/08/12 | 288 | 289 | 288 | 289 | 14,100 |
2014/08/11 | 289 | 290 | 287 | 290 | 16,000 |
2014/08/08 | 289 | 289 | 286 | 287 | 32,900 |
2014/08/07 | 288 | 289 | 287 | 289 | 16,000 |
2014/08/06 | 289 | 290 | 288 | 289 | 16,400 |
2014/08/05 | 291 | 292 | 290 | 290 | 24,700 |
2014/08/04 | 291 | 291 | 288 | 290 | 33,800 |
2014/08/01 | 288 | 290 | 288 | 290 | 13,300 |
2014/07/31 | 291 | 291 | 289 | 290 | 18,800 |
2014/07/30 | 291 | 291 | 289 | 291 | 19,600 |
2014/07/29 | 290 | 291 | 289 | 290 | 26,400 |
2014/07/28 | 291 | 291 | 288 | 289 | 71,900 |
2014/07/25 | 292 | 292 | 290 | 291 | 43,600 |
2014/07/24 | 290 | 292 | 290 | 292 | 42,100 |
2014/07/23 | 289 | 290 | 288 | 290 | 22,200 |
2014/07/22 | 289 | 290 | 289 | 290 | 13,100 |
2014/07/18 | 289 | 289 | 286 | 287 | 30,400 |
2014/07/17 | 290 | 290 | 288 | 289 | 18,500 |
2014/07/16 | 288 | 290 | 287 | 290 | 24,500 |
2014/07/15 | 289 | 290 | 288 | 288 | 13,700 |
2014/07/14 | 290 | 290 | 288 | 288 | 20,500 |
2014/07/11 | 289 | 290 | 288 | 290 | 12,400 |
2014/07/10 | 290 | 290 | 289 | 289 | 16,200 |
2014/07/09 | 291 | 291 | 289 | 290 | 13,400 |
2014/07/08 | 289 | 291 | 289 | 291 | 32,600 |
2014/07/07 | 294 | 294 | 290 | 292 | 43,900 |
2014/07/04 | 291 | 293 | 288 | 293 | 53,200 |
2014/07/03 | 292 | 293 | 289 | 291 | 44,300 |
2014/07/02 | 294 | 295 | 289 | 290 | 65,400 |
2014/07/01 | 292 | 295 | 289 | 295 | 49,800 |
2014/06/30 | 294 | 295 | 288 | 291 | 46,600 |
2014/06/27 | 290 | 291 | 286 | 286 | 37,200 |
2014/06/26 | 285 | 289 | 285 | 289 | 20,000 |
2014/06/25 | 289 | 290 | 284 | 284 | 31,500 |
2014/06/24 | 287 | 289 | 285 | 285 | 29,800 |
2014/06/23 | 285 | 287 | 284 | 286 | 21,900 |
2014/06/20 | 282 | 284 | 281 | 284 | 13,100 |
2014/06/19 | 281 | 283 | 280 | 282 | 7,900 |
2014/06/18 | 284 | 284 | 279 | 279 | 14,100 |
2014/06/17 | 278 | 283 | 274 | 282 | 26,100 |
2014/06/16 | 272 | 280 | 272 | 279 | 25,400 |
2014/06/13 | 265 | 273 | 265 | 271 | 10,800 |
2014/06/12 | 266 | 273 | 263 | 270 | 14,200 |
2014/06/11 | 270 | 272 | 269 | 271 | 13,400 |
2014/06/10 | 274 | 274 | 271 | 272 | 16,900 |
2014/06/09 | 272 | 278 | 272 | 276 | 17,700 |
2014/06/06 | 265 | 275 | 265 | 275 | 41,300 |
2014/06/05 | 262 | 266 | 261 | 266 | 15,600 |
2014/06/04 | 260 | 262 | 260 | 262 | 10,700 |
2014/06/03 | 260 | 261 | 260 | 261 | 14,100 |
2014/06/02 | 258 | 260 | 258 | 259 | 18,900 |
2014/05/30 | 257 | 258 | 257 | 258 | 11,300 |
2014/05/29 | 255 | 258 | 255 | 258 | 12,600 |
2014/05/28 | 255 | 259 | 255 | 259 | 14,200 |
2014/05/27 | 255 | 258 | 255 | 257 | 21,200 |
2014/05/26 | 254 | 256 | 254 | 255 | 9,800 |
2014/05/23 | 254 | 255 | 253 | 254 | 13,400 |
2014/05/22 | 253 | 257 | 253 | 256 | 11,300 |
2014/05/21 | 253 | 255 | 253 | 253 | 13,800 |
2014/05/20 | 254 | 256 | 252 | 253 | 7,200 |
2014/05/19 | 253 | 255 | 253 | 254 | 7,400 |
2014/05/16 | 253 | 256 | 252 | 252 | 18,700 |
2014/05/15 | 254 | 255 | 253 | 253 | 24,100 |
2014/05/14 | 254 | 257 | 253 | 257 | 11,500 |
2014/05/13 | 253 | 259 | 253 | 255 | 24,400 |
2014/05/12 | 256 | 258 | 254 | 256 | 15,600 |
2014/05/09 | 255 | 258 | 254 | 257 | 5,000 |
2014/05/08 | 255 | 258 | 254 | 255 | 16,200 |
2014/05/07 | 256 | 258 | 256 | 256 | 8,900 |
2014/05/02 | 253 | 260 | 253 | 258 | 18,500 |
2014/05/01 | 254 | 258 | 254 | 255 | 14,000 |
2014/04/30 | 253 | 257 | 253 | 256 | 12,300 |
2014/04/28 | 253 | 258 | 251 | 253 | 22,100 |
2014/04/25 | 251 | 254 | 251 | 252 | 18,900 |
2014/04/24 | 252 | 253 | 251 | 252 | 13,000 |
2014/04/23 | 252 | 254 | 252 | 252 | 14,100 |
2014/04/22 | 254 | 255 | 253 | 253 | 12,000 |
2014/04/21 | 255 | 257 | 254 | 256 | 13,400 |
2014/04/18 | 253 | 256 | 252 | 256 | 22,000 |
2014/04/17 | 253 | 255 | 253 | 253 | 7,800 |
2014/04/16 | 252 | 255 | 251 | 253 | 35,300 |
2014/04/15 | 253 | 255 | 252 | 253 | 11,500 |
2014/04/14 | 251 | 255 | 251 | 254 | 14,800 |
2014/04/11 | 252 | 257 | 250 | 253 | 33,100 |
2014/04/10 | 254 | 263 | 254 | 254 | 26,600 |
2014/04/09 | 256 | 260 | 254 | 254 | 37,500 |
2014/04/08 | 256 | 264 | 256 | 256 | 20,600 |
2014/04/07 | 259 | 263 | 257 | 258 | 15,900 |
2014/04/04 | 253 | 264 | 252 | 259 | 47,500 |
2014/04/03 | 253 | 265 | 252 | 254 | 36,800 |
2014/04/02 | 254 | 257 | 253 | 256 | 12,800 |
2014/04/01 | 253 | 256 | 253 | 254 | 18,200 |
2014/03/31 | 253 | 258 | 251 | 255 | 36,700 |
2014/03/28 | 250 | 255 | 249 | 253 | 21,200 |
2014/03/27 | 246 | 251 | 245 | 249 | 82,500 |
2014/03/26 | 267 | 267 | 263 | 263 | 90,200 |
2014/03/25 | 275 | 278 | 265 | 268 | 74,100 |
2014/03/24 | 268 | 277 | 266 | 268 | 43,000 |
2014/03/20 | 276 | 282 | 261 | 266 | 52,900 |
2014/03/19 | 278 | 284 | 277 | 284 | 31,600 |
2014/03/18 | 281 | 283 | 279 | 279 | 33,500 |
2014/03/17 | 286 | 286 | 282 | 282 | 24,400 |
2014/03/14 | 285 | 288 | 281 | 284 | 38,100 |
2014/03/13 | 285 | 288 | 285 | 287 | 10,400 |
2014/03/12 | 285 | 290 | 285 | 287 | 18,800 |
2014/03/11 | 286 | 289 | 286 | 288 | 19,400 |
2014/03/10 | 286 | 288 | 285 | 288 | 15,300 |
2014/03/07 | 282 | 287 | 282 | 286 | 28,300 |
2014/03/06 | 281 | 290 | 281 | 289 | 31,800 |
2014/03/05 | 281 | 283 | 281 | 281 | 17,200 |
2014/03/04 | 281 | 286 | 280 | 283 | 32,800 |
2014/03/03 | 282 | 286 | 281 | 283 | 14,500 |
2014/02/28 | 286 | 289 | 280 | 284 | 37,000 |
2014/02/27 | 287 | 287 | 286 | 286 | 11,100 |
2014/02/26 | 285 | 288 | 281 | 288 | 16,400 |
2014/02/25 | 278 | 285 | 278 | 283 | 15,300 |
2014/02/24 | 279 | 285 | 279 | 285 | 24,400 |
2014/02/21 | 278 | 282 | 278 | 281 | 13,200 |
2014/02/20 | 279 | 284 | 276 | 278 | 38,300 |
2014/02/19 | 281 | 285 | 280 | 281 | 21,500 |
2014/02/18 | 277 | 287 | 277 | 282 | 12,300 |
2014/02/17 | 281 | 284 | 276 | 284 | 26,600 |
2014/02/14 | 284 | 290 | 281 | 286 | 26,300 |
2014/02/13 | 286 | 289 | 285 | 286 | 17,600 |
2014/02/12 | 291 | 291 | 286 | 290 | 20,700 |
2014/02/10 | 286 | 289 | 284 | 289 | 10,800 |
2014/02/07 | 276 | 287 | 276 | 283 | 12,400 |
2014/02/06 | 279 | 279 | 277 | 279 | 6,600 |
2014/02/05 | 278 | 289 | 278 | 280 | 17,600 |
2014/02/04 | 275 | 287 | 260 | 272 | 96,400 |
2014/02/03 | 293 | 293 | 285 | 285 | 61,500 |
2014/01/31 | 295 | 296 | 291 | 296 | 49,100 |
2014/01/30 | 298 | 298 | 293 | 293 | 48,000 |
2014/01/29 | 294 | 297 | 293 | 293 | 37,700 |
2014/01/28 | 291 | 296 | 291 | 296 | 28,100 |
2014/01/27 | 290 | 293 | 289 | 291 | 31,800 |
2014/01/24 | 289 | 298 | 285 | 291 | 82,800 |
2014/01/23 | 294 | 299 | 289 | 289 | 109,400 |
2014/01/22 | 296 | 300 | 292 | 294 | 101,800 |
2014/01/21 | 300 | 300 | 294 | 299 | 70,200 |
2014/01/20 | 302 | 303 | 295 | 300 | 86,800 |
2014/01/17 | 304 | 304 | 302 | 302 | 67,400 |
2014/01/16 | 307 | 309 | 306 | 307 | 18,600 |
2014/01/15 | 310 | 310 | 307 | 307 | 17,500 |
2014/01/14 | 308 | 310 | 306 | 309 | 17,700 |
2014/01/10 | 310 | 311 | 308 | 309 | 25,700 |
2014/01/09 | 310 | 311 | 309 | 310 | 15,900 |
2014/01/08 | 312 | 313 | 309 | 310 | 20,900 |
2014/01/07 | 310 | 311 | 308 | 310 | 18,500 |
2014/01/06 | 310 | 311 | 309 | 310 | 29,800 |