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 |
|---|---|---|---|---|---|
| 2025/06/13 | 164 | 165 | 163 | 163 | 49,500 |
| 2025/06/12 | 163 | 164 | 163 | 164 | 90,600 |
| 2025/06/11 | 163 | 164 | 163 | 163 | 37,500 |
| 2025/06/10 | 163 | 163 | 162 | 163 | 27,700 |
| 2025/06/09 | 163 | 164 | 162 | 163 | 50,300 |
| 2025/06/06 | 162 | 164 | 161 | 164 | 117,100 |
| 2025/06/05 | 161 | 162 | 160 | 161 | 52,200 |
| 2025/06/04 | 160 | 162 | 160 | 162 | 44,900 |
| 2025/06/03 | 162 | 162 | 160 | 161 | 47,300 |
| 2025/06/02 | 162 | 162 | 160 | 161 | 63,300 |
| 2025/05/30 | 162 | 163 | 161 | 162 | 45,900 |
| 2025/05/29 | 164 | 164 | 162 | 162 | 57,900 |
| 2025/05/28 | 163 | 164 | 162 | 163 | 75,500 |
| 2025/05/27 | 163 | 164 | 162 | 162 | 38,100 |
| 2025/05/26 | 160 | 163 | 160 | 163 | 54,400 |
| 2025/05/23 | 162 | 162 | 160 | 160 | 42,000 |
| 2025/05/22 | 161 | 162 | 160 | 162 | 58,200 |
| 2025/05/21 | 162 | 163 | 161 | 162 | 51,600 |
| 2025/05/20 | 161 | 164 | 161 | 163 | 95,500 |
| 2025/05/19 | 160 | 162 | 158 | 161 | 78,900 |
| 2025/05/16 | 155 | 161 | 155 | 159 | 112,800 |
| 2025/05/15 | 157 | 158 | 155 | 155 | 115,200 |
| 2025/05/14 | 165 | 165 | 157 | 159 | 254,700 |
| 2025/05/13 | 164 | 164 | 161 | 161 | 242,000 |
| 2025/05/12 | 164 | 164 | 161 | 164 | 233,800 |
| 2025/05/09 | 154 | 162 | 154 | 160 | 233,500 |
| 2025/05/08 | 154 | 155 | 153 | 155 | 48,600 |
| 2025/05/07 | 154 | 155 | 153 | 154 | 88,200 |
| 2025/05/02 | 152 | 154 | 152 | 153 | 61,500 |
| 2025/05/01 | 153 | 154 | 152 | 152 | 47,700 |
| 2025/04/30 | 153 | 154 | 153 | 153 | 34,200 |
| 2025/04/28 | 153 | 155 | 152 | 153 | 43,300 |
| 2025/04/25 | 154 | 154 | 152 | 154 | 71,500 |
| 2025/04/24 | 154 | 155 | 153 | 153 | 106,600 |
| 2025/04/23 | 157 | 164 | 147 | 154 | 828,500 |
| 2025/04/22 | 149 | 157 | 149 | 156 | 365,900 |
| 2025/04/21 | 148 | 151 | 143 | 149 | 394,700 |
| 2025/04/18 | 146 | 148 | 145 | 146 | 29,100 |
| 2025/04/17 | 145 | 148 | 142 | 146 | 183,100 |
| 2025/04/16 | 147 | 154 | 141 | 144 | 358,600 |
| 2025/04/15 | 145 | 148 | 141 | 146 | 247,100 |
| 2025/04/14 | 144 | 153 | 139 | 143 | 778,200 |
| 2025/04/11 | 140 | 143 | 136 | 141 | 109,600 |
| 2025/04/10 | 138 | 144 | 135 | 143 | 102,300 |
| 2025/04/09 | 134 | 135 | 132 | 133 | 74,600 |
| 2025/04/08 | 135 | 140 | 132 | 134 | 176,000 |
| 2025/04/07 | 130 | 135 | 127 | 131 | 339,500 |
| 2025/04/04 | 146 | 146 | 137 | 140 | 314,800 |
| 2025/04/03 | 147 | 149 | 146 | 147 | 155,400 |
| 2025/04/02 | 151 | 151 | 147 | 149 | 208,000 |
| 2025/04/01 | 151 | 152 | 150 | 151 | 50,100 |
| 2025/03/31 | 153 | 153 | 150 | 150 | 194,500 |
| 2025/03/28 | 155 | 155 | 150 | 152 | 146,200 |
| 2025/03/27 | 156 | 156 | 154 | 154 | 97,300 |
| 2025/03/26 | 155 | 157 | 155 | 156 | 75,300 |
| 2025/03/25 | 156 | 156 | 155 | 155 | 58,500 |
| 2025/03/24 | 157 | 157 | 155 | 156 | 81,800 |
| 2025/03/21 | 155 | 156 | 155 | 156 | 48,100 |
| 2025/03/19 | 155 | 157 | 155 | 155 | 104,200 |
| 2025/03/18 | 156 | 156 | 155 | 155 | 43,100 |
| 2025/03/17 | 154 | 156 | 154 | 155 | 27,700 |
| 2025/03/14 | 156 | 156 | 154 | 154 | 25,200 |
| 2025/03/13 | 154 | 156 | 154 | 155 | 24,500 |
| 2025/03/12 | 153 | 155 | 153 | 155 | 77,500 |
| 2025/03/11 | 155 | 155 | 153 | 153 | 48,600 |
| 2025/03/10 | 155 | 156 | 154 | 155 | 22,500 |
| 2025/03/07 | 156 | 157 | 154 | 154 | 93,100 |
| 2025/03/06 | 155 | 157 | 155 | 157 | 14,400 |
| 2025/03/05 | 154 | 156 | 153 | 156 | 41,200 |
| 2025/03/04 | 154 | 155 | 154 | 154 | 31,100 |
| 2025/03/03 | 156 | 156 | 154 | 155 | 48,500 |
| 2025/02/28 | 155 | 155 | 153 | 153 | 34,800 |
| 2025/02/27 | 155 | 156 | 154 | 156 | 23,300 |
| 2025/02/26 | 155 | 155 | 153 | 154 | 34,300 |
| 2025/02/25 | 154 | 155 | 153 | 155 | 25,600 |
| 2025/02/21 | 153 | 155 | 153 | 155 | 34,500 |
| 2025/02/20 | 155 | 156 | 152 | 152 | 146,300 |
| 2025/02/19 | 158 | 159 | 156 | 156 | 44,000 |
| 2025/02/18 | 158 | 159 | 158 | 158 | 11,100 |
| 2025/02/17 | 158 | 159 | 156 | 159 | 109,300 |
| 2025/02/14 | 160 | 160 | 157 | 158 | 67,500 |
| 2025/02/13 | 160 | 163 | 157 | 160 | 538,100 |
| 2025/02/12 | 168 | 170 | 167 | 167 | 164,100 |
| 2025/02/10 | 164 | 168 | 163 | 167 | 113,100 |
| 2025/02/07 | 164 | 166 | 163 | 164 | 99,400 |
| 2025/02/06 | 165 | 165 | 164 | 165 | 22,500 |
| 2025/02/05 | 165 | 166 | 164 | 165 | 40,500 |
| 2025/02/04 | 164 | 167 | 163 | 165 | 39,100 |
| 2025/02/03 | 167 | 167 | 163 | 163 | 57,900 |
| 2025/01/31 | 165 | 167 | 165 | 165 | 34,800 |
| 2025/01/30 | 166 | 167 | 165 | 167 | 63,400 |
| 2025/01/29 | 164 | 166 | 163 | 164 | 81,100 |
| 2025/01/28 | 163 | 164 | 163 | 163 | 34,000 |
| 2025/01/27 | 163 | 165 | 162 | 165 | 29,400 |
| 2025/01/24 | 161 | 163 | 161 | 161 | 51,300 |
| 2025/01/23 | 161 | 163 | 161 | 161 | 72,300 |
| 2025/01/22 | 161 | 164 | 161 | 161 | 68,800 |
| 2025/01/21 | 162 | 162 | 161 | 161 | 46,700 |
| 2025/01/20 | 160 | 162 | 160 | 162 | 40,200 |
| 2025/01/17 | 160 | 161 | 158 | 161 | 73,800 |
| 2025/01/16 | 159 | 164 | 159 | 161 | 116,100 |
| 2025/01/15 | 158 | 160 | 158 | 159 | 78,800 |
| 2025/01/14 | 156 | 158 | 156 | 157 | 48,200 |
| 2025/01/10 | 157 | 159 | 156 | 156 | 38,900 |
| 2025/01/09 | 157 | 159 | 157 | 157 | 58,100 |
| 2025/01/08 | 156 | 159 | 156 | 157 | 23,800 |
| 2025/01/07 | 158 | 158 | 155 | 157 | 55,100 |
| 2025/01/06 | 160 | 160 | 157 | 157 | 170,300 |
| 2024/12/30 | 159 | 160 | 157 | 159 | 47,100 |
| 2024/12/27 | 152 | 158 | 152 | 157 | 161,700 |
| 2024/12/26 | 151 | 152 | 148 | 152 | 263,100 |
| 2024/12/25 | 149 | 151 | 148 | 149 | 379,700 |
| 2024/12/24 | 145 | 150 | 145 | 150 | 266,800 |
| 2024/12/23 | 148 | 149 | 146 | 147 | 210,500 |
| 2024/12/20 | 152 | 152 | 148 | 148 | 174,100 |
| 2024/12/19 | 151 | 152 | 150 | 150 | 136,200 |
| 2024/12/18 | 153 | 154 | 151 | 151 | 95,700 |
| 2024/12/17 | 155 | 155 | 151 | 153 | 146,000 |
| 2024/12/16 | 155 | 156 | 153 | 153 | 174,000 |
| 2024/12/13 | 154 | 156 | 154 | 154 | 232,100 |
| 2024/12/12 | 157 | 157 | 155 | 155 | 57,600 |
| 2024/12/11 | 156 | 157 | 155 | 157 | 125,800 |
| 2024/12/10 | 156 | 156 | 154 | 155 | 115,200 |
| 2024/12/09 | 156 | 157 | 153 | 156 | 107,100 |
| 2024/12/06 | 157 | 158 | 156 | 156 | 63,500 |
| 2024/12/05 | 159 | 159 | 157 | 158 | 56,200 |
| 2024/12/04 | 160 | 160 | 158 | 158 | 50,900 |
| 2024/12/03 | 162 | 162 | 158 | 160 | 153,100 |
| 2024/12/02 | 162 | 163 | 160 | 161 | 74,300 |
| 2024/11/29 | 159 | 165 | 157 | 163 | 80,900 |
| 2024/11/28 | 157 | 159 | 157 | 158 | 81,600 |
| 2024/11/27 | 159 | 160 | 157 | 157 | 89,600 |
| 2024/11/26 | 161 | 161 | 159 | 159 | 83,300 |
| 2024/11/25 | 162 | 163 | 160 | 160 | 34,100 |
| 2024/11/22 | 164 | 164 | 161 | 161 | 79,500 |
| 2024/11/21 | 160 | 162 | 160 | 160 | 50,000 |
| 2024/11/20 | 162 | 162 | 160 | 160 | 113,400 |
| 2024/11/19 | 160 | 163 | 160 | 162 | 65,300 |
| 2024/11/18 | 162 | 163 | 160 | 160 | 62,600 |
| 2024/11/15 | 163 | 163 | 161 | 162 | 106,700 |
| 2024/11/14 | 168 | 168 | 161 | 164 | 170,900 |
| 2024/11/13 | 168 | 171 | 159 | 167 | 1,063,200 |
| 2024/11/12 | 181 | 184 | 180 | 181 | 364,300 |
| 2024/11/11 | 176 | 182 | 176 | 181 | 214,700 |
| 2024/11/08 | 177 | 178 | 175 | 176 | 90,900 |
| 2024/11/07 | 176 | 177 | 175 | 176 | 46,400 |
| 2024/11/06 | 177 | 178 | 176 | 176 | 93,400 |
| 2024/11/05 | 175 | 177 | 175 | 177 | 57,500 |
| 2024/11/01 | 176 | 176 | 175 | 175 | 35,300 |
| 2024/10/31 | 176 | 176 | 173 | 175 | 93,100 |
| 2024/10/30 | 174 | 177 | 173 | 174 | 79,700 |
| 2024/10/29 | 172 | 173 | 171 | 173 | 29,200 |
| 2024/10/28 | 170 | 173 | 170 | 172 | 32,200 |
| 2024/10/25 | 172 | 172 | 168 | 172 | 76,600 |
| 2024/10/24 | 171 | 173 | 171 | 171 | 19,700 |
| 2024/10/23 | 172 | 174 | 171 | 172 | 31,800 |
| 2024/10/22 | 173 | 174 | 172 | 172 | 28,200 |
| 2024/10/21 | 173 | 174 | 173 | 173 | 34,800 |
| 2024/10/18 | 172 | 174 | 171 | 174 | 32,500 |
| 2024/10/17 | 174 | 174 | 171 | 171 | 36,800 |
| 2024/10/16 | 174 | 175 | 172 | 173 | 76,700 |
| 2024/10/15 | 173 | 174 | 172 | 174 | 34,000 |
| 2024/10/11 | 173 | 173 | 172 | 172 | 30,200 |
| 2024/10/10 | 173 | 174 | 173 | 173 | 37,900 |
| 2024/10/09 | 173 | 174 | 172 | 172 | 92,100 |
| 2024/10/08 | 173 | 174 | 172 | 174 | 28,800 |
| 2024/10/07 | 174 | 175 | 173 | 174 | 58,800 |
| 2024/10/04 | 173 | 175 | 173 | 173 | 48,800 |
| 2024/10/03 | 174 | 175 | 173 | 174 | 36,000 |
| 2024/10/02 | 173 | 174 | 173 | 173 | 24,800 |
| 2024/10/01 | 171 | 176 | 171 | 173 | 75,700 |
| 2024/09/30 | 172 | 175 | 171 | 171 | 54,100 |
| 2024/09/27 | 172 | 176 | 172 | 175 | 82,200 |
| 2024/09/26 | 173 | 174 | 170 | 172 | 97,800 |
| 2024/09/25 | 173 | 173 | 172 | 172 | 48,600 |
| 2024/09/24 | 173 | 174 | 172 | 172 | 45,400 |
| 2024/09/20 | 173 | 174 | 173 | 173 | 57,200 |
| 2024/09/19 | 174 | 175 | 172 | 173 | 55,000 |
| 2024/09/18 | 175 | 175 | 172 | 173 | 55,100 |
| 2024/09/17 | 173 | 174 | 172 | 174 | 48,800 |
| 2024/09/13 | 174 | 174 | 172 | 172 | 25,700 |
| 2024/09/12 | 170 | 175 | 170 | 173 | 46,800 |
| 2024/09/11 | 172 | 172 | 168 | 169 | 50,600 |
| 2024/09/10 | 175 | 175 | 171 | 171 | 22,100 |
| 2024/09/09 | 170 | 174 | 169 | 170 | 57,500 |
| 2024/09/06 | 176 | 176 | 172 | 175 | 40,700 |
| 2024/09/05 | 173 | 177 | 171 | 171 | 74,500 |
| 2024/09/04 | 177 | 177 | 171 | 171 | 113,400 |
| 2024/09/03 | 177 | 180 | 177 | 180 | 90,000 |
| 2024/09/02 | 178 | 178 | 176 | 177 | 47,700 |
| 2024/08/30 | 174 | 177 | 173 | 177 | 94,000 |
| 2024/08/29 | 174 | 176 | 172 | 174 | 77,600 |
| 2024/08/28 | 172 | 174 | 172 | 172 | 48,500 |
| 2024/08/27 | 173 | 174 | 171 | 173 | 145,500 |
| 2024/08/26 | 166 | 172 | 165 | 172 | 54,800 |
| 2024/08/23 | 165 | 165 | 163 | 164 | 20,600 |
| 2024/08/22 | 166 | 166 | 162 | 164 | 56,600 |
| 2024/08/21 | 166 | 168 | 164 | 165 | 70,700 |
| 2024/08/20 | 171 | 171 | 168 | 170 | 35,600 |
| 2024/08/19 | 168 | 172 | 168 | 171 | 60,300 |