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 |
|---|---|---|---|---|---|
| 2024/07/26 | 162 | 163 | 162 | 162 | 35,400 |
| 2024/07/25 | 163 | 163 | 162 | 163 | 28,100 |
| 2024/07/24 | 163 | 163 | 162 | 162 | 30,400 |
| 2024/07/23 | 163 | 163 | 162 | 162 | 22,900 |
| 2024/07/22 | 163 | 164 | 163 | 163 | 31,800 |
| 2024/07/19 | 164 | 164 | 163 | 163 | 47,200 |
| 2024/07/18 | 164 | 166 | 164 | 166 | 57,400 |
| 2024/07/17 | 165 | 166 | 163 | 165 | 71,700 |
| 2024/07/16 | 162 | 166 | 162 | 165 | 66,900 |
| 2024/07/12 | 163 | 164 | 162 | 163 | 34,800 |
| 2024/07/11 | 163 | 164 | 163 | 163 | 33,300 |
| 2024/07/10 | 163 | 164 | 163 | 163 | 14,600 |
| 2024/07/09 | 163 | 164 | 163 | 164 | 16,000 |
| 2024/07/08 | 163 | 165 | 163 | 163 | 41,800 |
| 2024/07/05 | 164 | 165 | 163 | 163 | 23,900 |
| 2024/07/04 | 163 | 164 | 163 | 163 | 31,700 |
| 2024/07/03 | 164 | 165 | 163 | 163 | 73,400 |
| 2024/07/02 | 164 | 166 | 164 | 165 | 29,500 |
| 2024/07/01 | 164 | 166 | 164 | 165 | 25,000 |
| 2024/06/28 | 165 | 166 | 164 | 165 | 28,100 |
| 2024/06/27 | 162 | 167 | 162 | 166 | 51,900 |
| 2024/06/26 | 162 | 162 | 161 | 161 | 30,800 |
| 2024/06/25 | 161 | 162 | 160 | 161 | 18,800 |
| 2024/06/24 | 161 | 162 | 161 | 161 | 15,000 |
| 2024/06/21 | 161 | 163 | 161 | 162 | 36,500 |
| 2024/06/20 | 161 | 163 | 161 | 161 | 14,700 |
| 2024/06/19 | 162 | 162 | 160 | 161 | 16,300 |
| 2024/06/18 | 162 | 162 | 160 | 161 | 16,100 |
| 2024/06/17 | 161 | 162 | 160 | 161 | 14,500 |
| 2024/06/14 | 161 | 162 | 160 | 161 | 12,300 |
| 2024/06/13 | 162 | 162 | 160 | 161 | 28,600 |
| 2024/06/12 | 164 | 164 | 161 | 161 | 30,900 |
| 2024/06/11 | 164 | 165 | 163 | 164 | 23,400 |
| 2024/06/10 | 162 | 164 | 162 | 164 | 25,500 |
| 2024/06/07 | 161 | 163 | 161 | 162 | 20,000 |
| 2024/06/06 | 162 | 163 | 161 | 162 | 18,600 |
| 2024/06/05 | 163 | 163 | 162 | 162 | 12,700 |
| 2024/06/04 | 164 | 164 | 162 | 163 | 34,600 |
| 2024/06/03 | 163 | 163 | 161 | 162 | 88,600 |
| 2024/05/31 | 159 | 162 | 159 | 162 | 21,800 |
| 2024/05/30 | 160 | 160 | 158 | 160 | 36,400 |
| 2024/05/29 | 162 | 162 | 160 | 160 | 30,400 |
| 2024/05/28 | 163 | 164 | 162 | 162 | 26,200 |
| 2024/05/27 | 163 | 164 | 163 | 163 | 23,700 |
| 2024/05/24 | 162 | 163 | 161 | 163 | 20,200 |
| 2024/05/23 | 164 | 164 | 162 | 164 | 27,300 |
| 2024/05/22 | 164 | 165 | 162 | 165 | 26,500 |
| 2024/05/21 | 168 | 168 | 163 | 163 | 31,300 |
| 2024/05/20 | 165 | 167 | 163 | 165 | 28,000 |
| 2024/05/17 | 166 | 166 | 163 | 163 | 33,800 |
| 2024/05/16 | 168 | 169 | 164 | 165 | 51,300 |
| 2024/05/15 | 169 | 169 | 166 | 167 | 58,300 |
| 2024/05/14 | 164 | 170 | 164 | 169 | 136,500 |
| 2024/05/13 | 170 | 173 | 169 | 171 | 109,700 |
| 2024/05/10 | 173 | 173 | 168 | 170 | 47,900 |
| 2024/05/09 | 172 | 172 | 170 | 172 | 71,100 |
| 2024/05/08 | 173 | 176 | 171 | 173 | 141,100 |
| 2024/05/07 | 166 | 174 | 166 | 174 | 196,300 |
| 2024/05/02 | 163 | 166 | 163 | 166 | 70,800 |
| 2024/05/01 | 162 | 164 | 161 | 163 | 48,300 |
| 2024/04/30 | 162 | 162 | 160 | 161 | 34,700 |
| 2024/04/26 | 165 | 165 | 162 | 162 | 49,000 |
| 2024/04/25 | 166 | 166 | 163 | 164 | 29,300 |
| 2024/04/24 | 162 | 166 | 160 | 166 | 70,700 |
| 2024/04/23 | 161 | 162 | 159 | 162 | 29,400 |
| 2024/04/22 | 157 | 160 | 157 | 160 | 35,700 |
| 2024/04/19 | 160 | 160 | 156 | 157 | 62,700 |
| 2024/04/18 | 160 | 161 | 159 | 160 | 37,600 |
| 2024/04/17 | 160 | 160 | 158 | 158 | 53,900 |
| 2024/04/16 | 163 | 163 | 160 | 160 | 41,200 |
| 2024/04/15 | 162 | 165 | 161 | 163 | 60,300 |
| 2024/04/12 | 161 | 163 | 161 | 162 | 68,700 |
| 2024/04/11 | 163 | 163 | 161 | 161 | 75,000 |
| 2024/04/10 | 158 | 166 | 158 | 163 | 180,500 |
| 2024/04/09 | 159 | 159 | 157 | 158 | 53,100 |
| 2024/04/08 | 156 | 159 | 156 | 158 | 72,000 |
| 2024/04/05 | 155 | 156 | 154 | 154 | 43,000 |
| 2024/04/04 | 156 | 157 | 155 | 155 | 60,300 |
| 2024/04/03 | 154 | 156 | 154 | 155 | 68,600 |
| 2024/04/02 | 156 | 156 | 155 | 155 | 50,000 |
| 2024/04/01 | 158 | 159 | 156 | 156 | 99,400 |
| 2024/03/29 | 156 | 158 | 156 | 157 | 89,100 |
| 2024/03/28 | 162 | 162 | 153 | 156 | 122,600 |
| 2024/03/27 | 159 | 161 | 158 | 158 | 82,200 |
| 2024/03/26 | 159 | 161 | 157 | 161 | 96,000 |
| 2024/03/25 | 157 | 162 | 157 | 160 | 254,300 |
| 2024/03/22 | 158 | 158 | 156 | 157 | 88,600 |
| 2024/03/21 | 158 | 158 | 155 | 156 | 193,300 |
| 2024/03/19 | 152 | 159 | 151 | 156 | 161,200 |
| 2024/03/18 | 152 | 153 | 151 | 153 | 90,100 |
| 2024/03/15 | 151 | 152 | 151 | 152 | 64,700 |
| 2024/03/14 | 149 | 152 | 149 | 152 | 61,700 |
| 2024/03/13 | 151 | 151 | 148 | 151 | 192,900 |
| 2024/03/12 | 150 | 152 | 149 | 151 | 140,400 |
| 2024/03/11 | 151 | 152 | 150 | 151 | 90,700 |
| 2024/03/08 | 151 | 153 | 151 | 153 | 59,100 |
| 2024/03/07 | 151 | 153 | 151 | 151 | 68,700 |
| 2024/03/06 | 150 | 153 | 150 | 151 | 63,900 |
| 2024/03/05 | 151 | 152 | 150 | 150 | 77,900 |
| 2024/03/04 | 152 | 152 | 151 | 151 | 71,800 |
| 2024/03/01 | 152 | 153 | 152 | 152 | 56,200 |
| 2024/02/29 | 152 | 153 | 151 | 153 | 62,400 |
| 2024/02/28 | 151 | 154 | 151 | 153 | 65,200 |
| 2024/02/27 | 152 | 153 | 151 | 151 | 62,700 |
| 2024/02/26 | 154 | 154 | 151 | 153 | 74,800 |
| 2024/02/22 | 155 | 156 | 154 | 154 | 68,600 |
| 2024/02/21 | 156 | 158 | 155 | 156 | 76,400 |
| 2024/02/20 | 156 | 158 | 153 | 155 | 104,500 |
| 2024/02/19 | 150 | 157 | 150 | 155 | 167,800 |
| 2024/02/16 | 148 | 152 | 146 | 151 | 97,000 |
| 2024/02/15 | 150 | 152 | 145 | 149 | 217,100 |
| 2024/02/14 | 160 | 160 | 150 | 150 | 456,300 |
| 2024/02/13 | 156 | 159 | 156 | 159 | 133,200 |
| 2024/02/09 | 154 | 156 | 153 | 155 | 81,600 |
| 2024/02/08 | 157 | 157 | 153 | 153 | 120,600 |
| 2024/02/07 | 157 | 157 | 154 | 156 | 88,200 |
| 2024/02/06 | 156 | 156 | 154 | 156 | 72,400 |
| 2024/02/05 | 156 | 156 | 154 | 156 | 57,100 |
| 2024/02/02 | 155 | 156 | 154 | 156 | 50,700 |
| 2024/02/01 | 157 | 157 | 154 | 155 | 77,600 |
| 2024/01/31 | 157 | 157 | 154 | 157 | 124,300 |
| 2024/01/30 | 158 | 158 | 156 | 156 | 72,500 |
| 2024/01/29 | 160 | 160 | 158 | 160 | 143,500 |
| 2024/01/26 | 161 | 161 | 159 | 161 | 59,100 |
| 2024/01/25 | 160 | 163 | 160 | 162 | 49,100 |
| 2024/01/24 | 160 | 163 | 159 | 160 | 79,100 |
| 2024/01/23 | 160 | 164 | 159 | 159 | 198,600 |
| 2024/01/22 | 157 | 160 | 157 | 160 | 78,000 |
| 2024/01/19 | 159 | 159 | 156 | 157 | 100,700 |
| 2024/01/18 | 158 | 159 | 157 | 157 | 79,900 |
| 2024/01/17 | 156 | 160 | 156 | 159 | 99,700 |
| 2024/01/16 | 157 | 159 | 156 | 156 | 78,700 |
| 2024/01/15 | 153 | 158 | 153 | 158 | 74,600 |
| 2024/01/12 | 157 | 157 | 153 | 153 | 139,100 |
| 2024/01/11 | 156 | 158 | 154 | 157 | 259,400 |
| 2024/01/10 | 155 | 158 | 154 | 154 | 204,400 |
| 2024/01/09 | 151 | 157 | 151 | 155 | 182,000 |
| 2024/01/05 | 150 | 152 | 149 | 151 | 101,200 |
| 2024/01/04 | 146 | 151 | 145 | 149 | 112,100 |
| 2023/12/29 | 148 | 149 | 145 | 147 | 114,100 |
| 2023/12/28 | 139 | 148 | 139 | 145 | 275,000 |
| 2023/12/27 | 134 | 138 | 133 | 137 | 520,400 |
| 2023/12/26 | 136 | 138 | 133 | 133 | 466,100 |
| 2023/12/25 | 138 | 140 | 135 | 137 | 391,200 |
| 2023/12/22 | 139 | 141 | 138 | 138 | 257,200 |
| 2023/12/21 | 138 | 142 | 138 | 139 | 217,300 |
| 2023/12/20 | 141 | 143 | 139 | 140 | 248,200 |
| 2023/12/19 | 142 | 143 | 141 | 141 | 154,800 |
| 2023/12/18 | 144 | 144 | 141 | 142 | 146,000 |
| 2023/12/15 | 145 | 146 | 143 | 145 | 158,400 |
| 2023/12/14 | 148 | 150 | 145 | 145 | 124,700 |
| 2023/12/13 | 147 | 150 | 146 | 149 | 134,500 |
| 2023/12/12 | 149 | 150 | 145 | 148 | 237,600 |
| 2023/12/11 | 147 | 151 | 147 | 149 | 162,700 |
| 2023/12/08 | 147 | 149 | 146 | 148 | 155,400 |
| 2023/12/07 | 150 | 151 | 147 | 149 | 199,300 |
| 2023/12/06 | 154 | 154 | 150 | 152 | 226,800 |
| 2023/12/05 | 157 | 158 | 153 | 154 | 156,200 |
| 2023/12/04 | 159 | 160 | 157 | 157 | 107,200 |
| 2023/12/01 | 163 | 164 | 160 | 160 | 122,100 |
| 2023/11/30 | 164 | 165 | 162 | 163 | 106,800 |
| 2023/11/29 | 164 | 167 | 162 | 164 | 84,800 |
| 2023/11/28 | 166 | 166 | 162 | 164 | 82,400 |
| 2023/11/27 | 165 | 167 | 164 | 167 | 72,600 |
| 2023/11/24 | 169 | 171 | 165 | 166 | 142,300 |
| 2023/11/22 | 166 | 173 | 166 | 168 | 234,700 |
| 2023/11/21 | 165 | 168 | 164 | 166 | 136,800 |
| 2023/11/20 | 159 | 169 | 158 | 166 | 277,800 |
| 2023/11/17 | 160 | 161 | 156 | 157 | 107,400 |
| 2023/11/16 | 164 | 165 | 158 | 161 | 229,700 |
| 2023/11/15 | 159 | 166 | 156 | 166 | 459,800 |
| 2023/11/14 | 149 | 164 | 145 | 159 | 1,877,400 |
| 2023/11/13 | 142 | 143 | 141 | 141 | 152,300 |
| 2023/11/10 | 147 | 147 | 142 | 142 | 127,300 |
| 2023/11/09 | 142 | 152 | 142 | 147 | 219,700 |
| 2023/11/08 | 147 | 149 | 143 | 143 | 130,300 |
| 2023/11/07 | 146 | 149 | 146 | 147 | 115,900 |
| 2023/11/06 | 140 | 148 | 140 | 147 | 324,300 |
| 2023/11/02 | 137 | 142 | 137 | 142 | 210,400 |
| 2023/11/01 | 140 | 140 | 135 | 138 | 389,400 |
| 2023/10/31 | 147 | 147 | 138 | 140 | 456,000 |
| 2023/10/30 | 150 | 151 | 147 | 147 | 174,000 |
| 2023/10/27 | 149 | 152 | 149 | 151 | 156,000 |
| 2023/10/26 | 150 | 151 | 149 | 149 | 87,300 |
| 2023/10/25 | 150 | 153 | 150 | 150 | 112,300 |
| 2023/10/24 | 150 | 152 | 148 | 151 | 197,900 |
| 2023/10/23 | 153 | 154 | 150 | 150 | 113,500 |
| 2023/10/20 | 156 | 158 | 156 | 156 | 65,500 |
| 2023/10/19 | 155 | 159 | 155 | 156 | 111,000 |
| 2023/10/18 | 150 | 155 | 150 | 155 | 165,000 |
| 2023/10/17 | 154 | 155 | 150 | 152 | 222,400 |
| 2023/10/16 | 154 | 158 | 151 | 155 | 368,500 |
| 2023/10/13 | 161 | 161 | 158 | 159 | 201,400 |
| 2023/10/12 | 162 | 163 | 160 | 162 | 109,500 |
| 2023/10/11 | 165 | 166 | 162 | 162 | 111,700 |
| 2023/10/10 | 166 | 169 | 166 | 166 | 70,400 |
| 2023/10/06 | 165 | 169 | 165 | 167 | 140,400 |
| 2023/10/05 | 161 | 165 | 161 | 163 | 149,600 |
| 2023/10/04 | 164 | 166 | 161 | 161 | 253,400 |
| 2023/10/03 | 168 | 169 | 165 | 167 | 296,100 |