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
2010/12/30 16,430 16,450 15,110 15,800 132
2010/12/29 16,600 16,950 16,430 16,450 99
2010/12/28 17,500 17,600 16,500 17,400 179
2010/12/27 15,110 17,800 15,110 17,800 228
2010/12/24 15,000 15,200 14,990 15,000 106
2010/12/22 15,100 15,150 15,000 15,000 33
2010/12/21 15,100 15,190 15,010 15,100 57
2010/12/20 14,900 15,170 14,900 15,170 61
2010/12/17 15,100 15,100 14,850 15,090 78
2010/12/16 15,000 15,000 14,680 14,700 100
2010/12/15 14,980 15,000 14,600 14,600 63
2010/12/14 14,590 14,900 14,590 14,900 53
2010/12/13 14,950 15,000 14,300 14,550 134
2010/12/10 14,530 14,800 14,300 14,800 31
2010/12/09 14,490 14,800 14,190 14,500 117
2010/12/08 14,000 14,300 13,900 14,300 56
2010/12/07 14,000 14,000 13,700 14,000 29
2010/12/06 13,310 13,990 13,310 13,990 43
2010/12/03 13,250 13,400 13,250 13,310 31
2010/12/02 13,690 13,800 13,310 13,400 47
2010/12/01 13,200 13,500 13,200 13,500 46
2010/11/30 13,060 13,300 13,060 13,080 18
2010/11/29 13,270 13,300 13,020 13,300 34
2010/11/26 13,300 13,300 13,000 13,150 49
2010/11/25 13,000 13,270 13,000 13,000 41
2010/11/24 12,970 13,290 12,900 13,070 39
2010/11/22 13,000 13,000 12,780 12,920 39
2010/11/19 13,000 13,000 12,720 12,980 36
2010/11/18 12,900 13,000 12,700 13,000 15
2010/11/17 12,700 12,740 12,700 12,740 25
2010/11/16 13,290 13,290 12,820 12,860 19
2010/11/15 12,900 13,490 12,700 12,800 51
2010/11/12 12,500 12,640 12,320 12,640 44
2010/11/11 12,270 12,520 12,210 12,300 17
2010/11/10 12,500 12,500 12,250 12,480 22
2010/11/09 12,500 12,500 12,110 12,440 41
2010/11/08 12,300 12,400 12,150 12,400 21
2010/11/05 12,100 12,110 12,100 12,110 16
2010/11/04 12,210 12,440 12,210 12,270 27
2010/11/02 12,100 12,450 12,100 12,450 25
2010/11/01 12,400 12,400 12,110 12,110 27
2010/10/29 12,500 12,650 12,410 12,410 22
2010/10/28 12,530 12,600 12,520 12,520 11
2010/10/27 12,520 12,530 12,520 12,530 14
2010/10/26 12,550 12,910 12,550 12,710 21
2010/10/25 12,530 12,550 12,530 12,550 21
2010/10/22 12,530 12,530 12,530 12,530 3
2010/10/21 0 0 0 12,900 0
2010/10/20 13,070 13,070 12,500 12,900 39
2010/10/19 12,550 12,560 12,510 12,510 24
2010/10/18 12,690 12,690 12,530 12,530 46
2010/10/15 12,700 12,710 12,660 12,690 17
2010/10/14 12,700 12,880 12,510 12,880 58
2010/10/13 12,800 12,850 12,750 12,800 22
2010/10/12 13,000 13,300 12,700 12,720 67
2010/10/08 13,040 13,040 12,840 13,020 37
2010/10/07 13,120 13,120 12,840 12,840 30
2010/10/06 13,000 13,080 13,000 13,050 19
2010/10/05 13,110 13,110 13,000 13,100 65
2010/10/04 13,100 13,120 13,060 13,120 38
2010/10/01 13,190 13,300 13,070 13,070 36
2010/09/30 13,350 13,350 13,010 13,010 81
2010/09/29 13,390 13,400 13,000 13,050 68
2010/09/28 13,160 13,500 12,600 12,800 394
2010/09/27 15,100 15,200 14,960 14,960 303
2010/09/24 15,100 15,100 14,950 15,050 202
2010/09/22 15,160 15,160 14,970 14,970 165
2010/09/21 15,120 15,180 15,000 15,000 101
2010/09/17 15,050 15,200 14,970 14,970 77
2010/09/16 15,050 15,050 14,970 14,970 23
2010/09/15 15,200 15,250 14,970 15,010 110
2010/09/14 15,000 15,100 14,950 14,950 127
2010/09/13 15,170 15,170 14,820 15,060 82
2010/09/10 14,840 15,000 14,820 15,000 41
2010/09/09 15,000 15,000 14,900 15,000 16
2010/09/08 15,240 15,250 14,650 14,900 70
2010/09/07 15,250 15,250 14,820 15,240 70
2010/09/06 15,270 15,270 14,930 14,930 157
2010/09/03 15,250 15,260 15,240 15,250 29
2010/09/02 14,810 15,100 14,810 15,100 35
2010/09/01 14,700 15,400 14,600 14,800 63
2010/08/31 14,500 15,000 14,500 14,500 28
2010/08/30 14,300 14,620 14,210 14,500 88
2010/08/27 14,870 15,150 14,300 14,300 119
2010/08/26 15,000 15,160 14,900 14,980 62
2010/08/25 14,820 15,500 14,820 14,880 33
2010/08/24 15,000 15,500 15,000 15,080 34
2010/08/23 15,500 15,500 15,010 15,050 40
2010/08/20 14,700 15,290 14,700 15,250 16
2010/08/19 14,500 14,800 14,500 14,700 68
2010/08/18 15,700 15,700 15,050 15,050 104
2010/08/17 15,700 15,700 15,000 15,300 111
2010/08/16 15,600 15,780 15,300 15,300 53
2010/08/13 15,510 16,000 15,220 15,690 99
2010/08/12 15,200 15,970 15,050 15,220 128
2010/08/11 15,850 15,990 15,450 15,970 185
2010/08/10 15,370 15,370 14,520 14,950 100
2010/08/09 15,010 15,400 15,000 15,370 108
2010/08/06 15,500 15,500 15,060 15,060 102
2010/08/05 15,010 15,450 15,010 15,400 163
2010/08/04 14,700 14,980 14,560 14,900 63
2010/08/03 15,000 15,000 14,600 14,630 155
2010/08/02 14,250 14,840 13,930 14,500 276
2010/07/30 13,120 13,920 13,120 13,900 115
2010/07/29 13,080 13,150 13,000 13,100 62
2010/07/28 13,000 13,060 13,000 13,000 44
2010/07/27 13,000 13,100 12,930 12,960 24
2010/07/26 13,050 13,050 12,920 12,920 27
2010/07/23 13,090 13,090 12,820 12,900 34
2010/07/22 12,800 13,000 12,800 12,980 40
2010/07/21 12,790 13,000 12,740 12,790 47
2010/07/20 12,980 13,100 12,700 12,990 121
2010/07/16 12,900 12,900 12,700 12,900 35
2010/07/15 12,900 12,990 12,870 12,900 44
2010/07/14 12,980 12,990 12,860 12,900 33
2010/07/13 12,900 12,900 12,810 12,810 29
2010/07/12 12,850 12,950 12,500 12,800 127
2010/07/09 13,000 13,000 12,690 12,690 25
2010/07/08 12,980 12,990 12,620 12,620 32
2010/07/07 12,850 12,850 12,600 12,610 94
2010/07/06 12,700 12,930 12,700 12,750 54
2010/07/05 12,720 12,800 12,710 12,800 9
2010/07/02 12,520 12,700 12,520 12,700 18
2010/07/01 13,150 13,150 12,550 12,600 124
2010/06/30 12,820 12,900 12,760 12,900 61
2010/06/29 13,090 13,120 12,820 12,820 86
2010/06/28 12,990 13,070 12,700 12,900 80
2010/06/25 13,150 13,150 12,660 12,660 37
2010/06/24 12,500 12,880 12,500 12,660 36
2010/06/23 12,510 13,180 12,300 13,100 70
2010/06/22 12,950 13,000 12,450 12,530 115
2010/06/21 12,800 12,800 12,200 12,510 58
2010/06/18 13,400 13,400 12,550 12,800 179
2010/06/17 12,800 15,750 12,800 13,480 1,544
2010/06/16 12,600 12,800 12,500 12,750 46
2010/06/15 12,390 12,500 12,300 12,300 63
2010/06/14 12,380 12,390 12,150 12,390 33
2010/06/11 12,000 12,200 11,850 12,200 39
2010/06/10 11,900 12,000 11,840 11,840 33
2010/06/09 12,000 12,000 11,900 11,900 49
2010/06/08 12,180 12,180 11,870 12,000 21
2010/06/07 12,290 12,290 11,840 11,970 52
2010/06/04 12,020 12,290 12,020 12,290 29
2010/06/03 12,300 12,300 12,010 12,010 36
2010/06/02 11,900 12,300 11,900 12,300 3
2010/06/01 12,400 12,400 12,050 12,050 45
2010/05/31 11,800 11,900 11,800 11,900 16
2010/05/28 11,250 12,400 11,250 12,300 201
2010/05/27 10,610 11,410 10,600 11,000 75
2010/05/26 10,600 10,700 10,520 10,650 46
2010/05/25 10,800 10,800 10,610 10,660 54
2010/05/24 10,750 11,400 10,710 10,800 48
2010/05/21 11,000 11,000 10,690 10,970 123
2010/05/20 11,940 11,950 11,530 11,530 26
2010/05/19 11,800 11,800 11,000 11,780 145
2010/05/18 11,850 12,000 11,650 11,660 116
2010/05/17 12,000 12,100 11,800 11,850 237
2010/05/14 12,560 12,560 12,000 12,130 162
2010/05/13 12,180 12,650 12,000 12,650 193
2010/05/12 12,250 12,460 12,040 12,040 174
2010/05/11 12,600 12,600 12,250 12,250 209
2010/05/10 12,300 12,600 12,000 12,240 218
2010/05/07 12,500 12,770 12,000 12,300 591
2010/05/06 13,400 13,690 13,050 13,050 250
2010/04/30 13,710 14,170 13,400 13,770 454
2010/04/28 14,180 14,280 13,900 14,190 447
2010/04/27 14,700 16,720 13,900 14,200 2,217
2010/04/26 13,290 16,300 13,150 16,300 2,767
2010/04/23 12,500 13,410 11,730 13,300 1,008
2010/04/22 11,830 12,500 11,500 12,420 296
2010/04/21 11,510 11,830 11,510 11,830 150
2010/04/20 11,730 11,980 11,490 11,700 153
2010/04/19 12,290 12,290 11,810 11,840 166
2010/04/16 11,720 12,180 11,600 11,990 88
2010/04/15 11,660 12,200 11,520 12,000 124
2010/04/14 12,290 12,290 11,500 11,960 155
2010/04/13 12,510 12,700 12,000 12,200 181
2010/04/12 13,490 13,490 12,400 12,510 404
2010/04/09 13,740 13,740 12,220 12,590 992
2010/04/08 12,020 14,500 11,600 13,050 2,689
2010/04/07 11,190 11,970 11,000 11,690 932
2010/04/06 10,220 10,510 10,180 10,500 417
2010/04/05 11,200 11,200 10,170 11,120 360
2010/04/02 10,400 10,410 9,880 10,270 582
2010/04/01 10,800 10,800 10,210 10,370 325
2010/03/31 11,110 11,120 10,610 10,620 733
2010/03/30 11,980 11,980 11,110 11,600 820
2010/03/29 11,800 11,800 10,510 11,160 2,465
2010/03/26 12,900 14,500 12,030 13,000 5,139
2010/03/25 12,000 12,000 10,800 11,500 876
2010/03/24 12,570 12,570 12,000 12,200 838
2010/03/23 11,990 17,950 11,900 12,550 3,750
2010/03/19 12,260 12,260 12,260 12,260 1,670
2010/03/18 9,260 9,260 9,260 9,260 156
2010/03/17 7,760 7,760 7,760 7,760 94
2010/03/16 6,760 6,760 6,760 6,760 231
2010/03/15 5,370 5,810 5,170 5,760 1,175
2010/03/12 6,170 6,170 5,970 6,170 1,054
2010/03/11 4,510 5,170 4,500 5,170 407
2010/03/10 4,200 4,550 4,200 4,470 39
2010/03/09 4,200 4,300 4,100 4,300 116
2010/03/08 4,250 4,250 4,200 4,200 11
2010/03/05 4,200 4,250 4,170 4,250 32
2010/03/04 4,130 4,160 4,100 4,150 30
2010/03/03 4,105 4,175 4,105 4,175 26
2010/03/02 4,270 4,280 4,130 4,280 11
2010/03/01 4,195 4,300 4,160 4,260 14
2010/02/26 4,100 4,260 4,100 4,260 27
2010/02/25 4,150 4,160 4,100 4,160 14
2010/02/24 4,060 4,350 4,015 4,340 48
2010/02/23 4,330 4,330 4,100 4,200 13
2010/02/22 4,495 4,600 4,320 4,330 43
2010/02/19 4,500 4,500 4,305 4,495 56
2010/02/18 4,200 4,250 4,200 4,210 39
2010/02/17 5,000 5,000 4,350 4,350 71
2010/02/16 5,050 5,050 4,690 4,750 86
2010/02/15 5,400 5,500 4,580 5,000 157
2010/02/12 4,850 4,850 4,850 4,850 40
2010/02/10 4,030 4,150 4,030 4,150 27
2010/02/09 4,030 4,130 4,030 4,100 24
2010/02/08 4,245 4,275 4,010 4,275 46
2010/02/05 3,965 4,285 3,965 4,275 92
2010/02/04 4,240 4,250 4,200 4,245 20
2010/02/03 4,260 4,330 4,250 4,250 28
2010/02/02 4,300 4,500 4,180 4,300 54
2010/02/01 4,580 4,580 4,450 4,450 37
2010/01/29 4,500 4,585 4,495 4,495 44
2010/01/28 4,520 4,550 4,500 4,500 31
2010/01/27 4,550 4,830 4,500 4,500 87
2010/01/26 4,790 4,860 4,600 4,600 72
2010/01/25 5,100 5,100 4,780 4,990 94
2010/01/22 5,200 5,300 5,000 5,300 238
2010/01/21 6,470 6,470 5,320 5,650 759
2010/01/20 6,270 6,270 6,270 6,270 106
2010/01/19 4,690 5,270 4,690 5,270 143
2010/01/18 4,340 4,565 4,340 4,565 54
2010/01/15 3,960 4,300 3,960 4,200 122
2010/01/14 3,950 4,140 3,900 4,000 38
2010/01/13 4,100 4,110 3,910 3,950 35
2010/01/12 4,100 4,100 3,900 4,010 44
2010/01/08 4,100 4,210 4,100 4,150 19
2010/01/07 4,030 4,050 4,030 4,040 25
2010/01/06 4,210 4,210 4,020 4,020 33
2010/01/05 4,250 4,270 4,220 4,270 25
2010/01/04 4,200 4,400 4,130 4,400 15

このページの先頭へ