日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 3,710 4,360 3,710 4,360 142
2008/12/29 3,610 3,860 3,610 3,860 95
2008/12/26 3,810 3,860 3,600 3,700 63
2008/12/25 3,840 3,850 3,540 3,560 222
2008/12/24 4,150 4,150 3,820 3,840 292
2008/12/22 4,200 4,500 4,200 4,260 252
2008/12/19 4,600 4,610 4,350 4,400 78
2008/12/18 4,600 4,610 4,350 4,610 91
2008/12/17 4,630 4,700 4,610 4,700 49
2008/12/16 4,660 4,760 4,620 4,620 151
2008/12/15 4,820 4,820 4,620 4,730 53
2008/12/12 4,950 4,950 4,810 4,820 42
2008/12/11 4,860 4,890 4,800 4,810 61
2008/12/10 5,000 5,000 4,820 5,000 48
2008/12/09 4,800 5,000 4,750 4,990 41
2008/12/08 4,800 4,800 4,650 4,800 81
2008/12/05 5,000 5,010 4,900 4,900 60
2008/12/04 5,200 5,200 5,000 5,110 193
2008/12/03 5,110 5,290 5,100 5,120 78
2008/12/02 5,200 5,400 5,050 5,200 63
2008/12/01 5,310 5,400 5,060 5,400 45
2008/11/28 5,400 5,510 5,200 5,510 33
2008/11/27 5,250 5,500 4,810 5,400 117
2008/11/26 4,900 5,400 4,900 5,400 197
2008/11/25 5,000 5,000 4,800 4,900 102
2008/11/21 5,200 5,200 5,100 5,100 79
2008/11/20 5,080 5,080 4,500 4,750 206
2008/11/19 5,490 5,490 5,050 5,150 82
2008/11/18 5,900 5,900 5,330 5,600 106
2008/11/17 5,300 6,000 5,300 6,000 315
2008/11/14 6,000 6,000 6,000 6,000 118
2008/11/13 6,800 7,000 6,750 7,000 225
2008/11/12 7,000 7,000 6,710 7,000 183
2008/11/11 7,000 7,000 6,800 7,000 110
2008/11/10 6,550 6,700 6,550 6,690 169
2008/11/07 5,900 6,150 5,850 6,150 43
2008/11/06 6,010 6,100 5,900 5,950 221
2008/11/05 6,100 6,300 5,900 6,290 210
2008/11/04 6,300 6,300 5,800 6,150 152
2008/10/31 6,330 6,350 5,760 6,300 310
2008/10/30 5,950 6,500 5,700 6,390 168
2008/10/29 6,010 6,010 5,800 6,000 333
2008/10/28 5,980 5,980 5,000 5,010 211
2008/10/27 6,100 6,350 6,000 6,000 154
2008/10/24 6,800 6,810 6,370 6,660 222
2008/10/23 7,090 7,100 6,950 7,100 242
2008/10/22 7,400 7,450 7,160 7,250 97
2008/10/21 7,100 7,450 7,050 7,400 197
2008/10/20 7,490 7,500 7,000 7,200 263
2008/10/17 6,850 7,500 6,850 7,500 718
2008/10/16 8,100 8,100 7,100 7,850 555
2008/10/15 8,010 8,700 7,250 8,000 308
2008/10/14 6,950 7,810 6,950 7,810 634
2008/10/10 7,500 7,500 6,800 6,820 350
2008/10/09 7,340 8,700 7,340 7,800 388
2008/10/08 7,980 8,100 7,840 7,840 465
2008/10/07 8,830 9,200 8,830 8,840 461
2008/10/06 10,010 10,400 9,600 9,630 659
2008/10/03 12,460 12,460 10,230 11,500 396
2008/10/02 12,600 12,800 11,510 12,150 819
2008/10/01 14,550 14,550 12,030 13,000 1,588
2008/09/30 12,440 13,800 12,000 13,130 3,546
2008/09/29 15,500 16,500 14,000 14,000 4,502
2008/09/26 20,000 20,000 20,000 20,000 41
2008/09/25 26,000 26,000 26,000 26,000 20
2008/09/24 30,000 30,000 30,000 30,000 41
2008/09/22 34,000 34,000 34,000 34,000 73
2008/09/19 38,300 38,300 37,950 38,000 52
2008/09/18 37,600 38,300 37,400 38,000 37
2008/09/17 37,500 38,500 37,500 38,500 133
2008/09/16 37,800 37,850 37,150 37,550 89
2008/09/12 38,000 38,050 37,950 37,950 24
2008/09/11 38,050 38,050 37,950 37,950 49
2008/09/10 38,000 38,150 37,900 38,150 21
2008/09/09 38,350 38,350 37,900 37,950 72
2008/09/08 38,200 38,300 37,800 38,000 103
2008/09/05 38,200 38,200 37,950 38,000 27
2008/09/04 38,000 38,050 37,900 38,050 30
2008/09/03 38,000 38,000 37,800 38,000 41
2008/09/02 38,500 38,500 38,000 38,000 143
2008/09/01 38,600 39,000 38,500 38,500 83
2008/08/29 39,100 39,100 38,700 38,900 63
2008/08/28 39,100 39,100 38,850 38,850 27
2008/08/27 39,150 39,150 39,000 39,100 56
2008/08/26 39,100 39,150 39,000 39,150 20
2008/08/25 39,150 39,150 38,800 38,800 12
2008/08/22 38,800 38,800 38,800 38,800 2
2008/08/21 38,500 39,000 38,500 39,000 22
2008/08/20 39,150 39,500 38,000 38,000 142
2008/08/19 39,000 39,100 39,000 39,050 36
2008/08/18 39,150 39,150 39,050 39,050 23
2008/08/15 39,050 39,050 39,000 39,050 33
2008/08/14 39,300 39,300 39,050 39,200 12
2008/08/13 39,100 39,300 39,000 39,300 16
2008/08/12 39,150 39,250 38,950 39,000 63
2008/08/11 39,300 39,300 39,000 39,000 25
2008/08/08 39,100 39,100 38,950 39,000 68
2008/08/07 39,250 39,300 39,100 39,100 35
2008/08/06 39,300 39,350 39,300 39,300 9
2008/08/05 39,250 39,250 39,050 39,100 17
2008/08/04 39,100 39,200 39,100 39,200 13
2008/08/01 39,150 39,250 39,150 39,200 7
2008/07/31 39,050 39,200 39,050 39,150 26
2008/07/30 39,250 39,300 39,100 39,250 11
2008/07/29 39,000 39,250 39,000 39,250 12
2008/07/28 39,400 39,400 39,000 39,200 89
2008/07/25 39,000 39,100 38,950 39,000 22
2008/07/24 39,050 39,300 38,900 39,000 53
2008/07/23 39,200 39,200 39,000 39,000 42
2008/07/22 39,250 39,400 39,000 39,100 143
2008/07/18 39,300 39,300 39,200 39,250 27
2008/07/17 39,100 39,450 39,100 39,450 19
2008/07/16 39,100 39,500 39,100 39,500 23
2008/07/15 39,200 39,350 39,100 39,350 33
2008/07/14 39,600 39,600 39,250 39,300 56
2008/07/11 39,400 39,600 39,400 39,400 26
2008/07/10 39,500 39,500 39,400 39,400 62
2008/07/09 39,600 39,650 39,400 39,500 35
2008/07/08 39,500 39,500 39,400 39,400 31
2008/07/07 39,550 39,550 39,400 39,550 39
2008/07/04 39,850 39,850 39,500 39,550 43
2008/07/03 39,600 39,950 39,500 39,500 67
2008/07/02 39,900 39,900 39,500 39,600 101
2008/07/01 39,850 39,900 39,800 39,850 12
2008/06/30 39,800 39,850 39,600 39,650 86
2008/06/27 39,850 39,850 39,800 39,800 13
2008/06/26 40,000 40,000 39,900 39,900 9
2008/06/25 39,900 39,900 39,800 39,800 48
2008/06/24 40,100 40,100 39,850 39,900 40
2008/06/23 39,950 40,000 39,950 40,000 24
2008/06/20 39,950 40,050 39,950 39,950 25
2008/06/19 40,050 40,050 39,950 39,950 17
2008/06/18 40,000 40,050 39,950 40,050 26
2008/06/17 40,050 40,050 40,000 40,000 12
2008/06/16 39,850 40,050 39,750 40,000 19
2008/06/13 39,950 39,950 39,800 39,900 10
2008/06/12 39,900 40,000 39,600 39,600 83
2008/06/11 40,000 40,000 40,000 40,000 12
2008/06/10 40,250 40,250 40,000 40,000 18
2008/06/09 39,900 40,300 39,900 40,250 40
2008/06/06 40,000 40,050 40,000 40,000 9
2008/06/05 40,100 40,100 40,000 40,000 14
2008/06/04 40,050 40,100 39,900 40,050 39
2008/06/03 40,200 40,200 39,950 40,000 38
2008/06/02 40,000 40,050 39,900 39,950 23
2008/05/30 40,000 40,100 39,900 40,100 33
2008/05/29 39,950 40,200 39,950 40,000 33
2008/05/28 40,000 40,050 39,950 39,950 31
2008/05/27 40,400 40,400 40,000 40,050 35
2008/05/26 40,100 40,100 39,950 40,000 69
2008/05/23 40,150 40,150 40,050 40,100 23
2008/05/22 40,100 40,150 40,000 40,150 21
2008/05/21 40,100 40,300 40,100 40,100 14
2008/05/20 40,500 40,500 40,100 40,100 22
2008/05/19 40,300 40,400 40,200 40,200 26
2008/05/16 40,550 40,550 40,250 40,550 20
2008/05/15 40,250 40,550 40,000 40,550 37
2008/05/14 40,150 40,600 40,150 40,600 10
2008/05/13 40,050 40,200 40,050 40,200 11
2008/05/12 40,200 40,900 40,000 40,050 84
2008/05/09 40,300 40,300 40,100 40,100 12
2008/05/08 40,300 40,400 40,100 40,100 22
2008/05/07 40,500 40,800 40,300 40,300 19
2008/05/02 41,000 41,000 40,000 40,500 40
2008/05/01 40,050 41,200 39,950 41,200 48
2008/04/30 39,900 40,000 39,900 40,000 24
2008/04/28 39,900 39,950 39,900 39,950 10
2008/04/25 39,550 39,950 39,550 39,700 77
2008/04/24 39,800 39,800 39,800 39,800 16
2008/04/23 39,900 40,000 39,850 39,950 22
2008/04/22 39,950 39,950 39,900 39,950 4
2008/04/21 40,000 40,000 39,950 39,950 13
2008/04/18 40,000 40,000 39,900 39,950 12
2008/04/17 39,850 40,000 39,800 39,850 38
2008/04/16 39,700 39,800 39,700 39,800 14
2008/04/15 39,700 39,900 39,700 39,750 20
2008/04/14 39,900 39,900 39,700 39,900 25
2008/04/11 40,000 40,000 39,950 40,000 7
2008/04/09 39,650 39,950 39,650 39,950 13
2008/04/08 39,950 40,000 39,600 39,650 27
2008/04/07 39,900 39,950 39,600 39,950 29
2008/04/04 39,800 39,950 39,650 39,900 30
2008/04/03 39,650 39,900 39,600 39,650 14
2008/04/02 39,550 39,950 39,550 39,600 53
2008/04/01 40,000 40,000 39,550 39,550 14
2008/03/31 39,900 40,000 39,700 39,700 35
2008/03/28 39,300 39,850 39,300 39,850 62
2008/03/27 39,700 39,700 39,200 39,650 56
2008/03/26 39,000 39,950 38,700 39,950 199
2008/03/25 42,100 42,200 41,950 42,200 218
2008/03/24 42,000 42,100 41,800 41,900 170
2008/03/21 41,900 41,950 41,550 41,950 139
2008/03/19 41,600 41,800 41,600 41,800 55
2008/03/18 41,400 41,600 41,100 41,600 70
2008/03/17 41,500 41,500 41,150 41,500 50
2008/03/14 41,800 41,800 41,600 41,700 33
2008/03/13 41,900 41,900 41,550 41,600 42
2008/03/12 41,800 41,900 41,650 41,800 25
2008/03/11 41,600 41,600 41,300 41,500 75
2008/03/10 41,600 41,900 41,500 41,850 62
2008/03/07 41,500 41,600 41,500 41,600 31
2008/03/06 41,500 41,600 41,500 41,550 42
2008/03/05 41,300 41,550 41,300 41,400 20
2008/03/04 41,600 41,600 41,300 41,300 25
2008/03/03 41,300 41,500 41,100 41,200 60
2008/02/29 41,300 41,300 41,100 41,300 36
2008/02/28 41,600 41,600 41,050 41,150 45
2008/02/27 41,900 41,900 41,600 41,900 21
2008/02/26 41,500 41,500 41,200 41,200 39
2008/02/25 41,100 41,500 41,050 41,500 44
2008/02/22 41,000 41,050 40,800 41,050 27
2008/02/21 41,000 41,050 40,850 40,850 19
2008/02/20 41,200 41,200 40,750 40,750 11
2008/02/19 41,000 41,150 40,800 41,150 25
2008/02/18 40,800 40,950 40,550 40,950 39
2008/02/15 40,600 40,800 40,450 40,800 25
2008/02/14 40,500 40,500 40,450 40,500 23
2008/02/13 40,450 40,450 40,300 40,300 15
2008/02/12 40,500 40,500 40,400 40,500 22
2008/02/08 40,600 40,650 40,400 40,400 76
2008/02/07 40,700 40,700 40,550 40,550 18
2008/02/06 40,400 40,900 40,400 40,700 23
2008/02/05 40,500 40,500 40,400 40,400 32
2008/02/04 40,500 40,500 40,350 40,500 25
2008/02/01 40,500 40,500 40,500 40,500 15
2008/01/31 40,400 40,500 40,400 40,500 9
2008/01/30 40,100 40,500 40,100 40,400 39
2008/01/29 40,150 40,450 40,150 40,400 15
2008/01/28 40,350 40,500 40,100 40,500 31
2008/01/25 40,000 40,350 39,700 40,000 47
2008/01/24 39,500 40,000 39,500 40,000 43
2008/01/23 39,450 39,900 39,450 39,800 59
2008/01/22 40,000 40,000 39,300 39,450 133
2008/01/21 40,000 40,350 39,800 40,350 31
2008/01/18 39,700 40,000 39,600 40,000 45
2008/01/17 39,700 39,800 39,700 39,700 52
2008/01/16 40,150 40,150 39,900 39,900 119
2008/01/15 40,900 40,900 40,300 40,400 59
2008/01/11 40,700 41,350 40,700 40,900 44
2008/01/10 40,750 41,200 40,750 40,750 25
2008/01/09 41,300 41,300 40,700 40,750 18
2008/01/08 40,800 41,200 40,800 40,800 40
2008/01/07 41,000 41,000 40,500 41,000 49
2008/01/04 41,000 41,400 40,800 40,800 25

このページの先頭へ