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
2011/12/30 15,290 15,290 15,070 15,200 42
2011/12/29 15,150 15,200 15,050 15,200 11
2011/12/28 15,010 15,250 15,010 15,250 10
2011/12/27 15,000 15,200 15,000 15,000 90
2011/12/26 15,000 15,090 14,990 15,000 79
2011/12/22 14,990 14,990 14,990 14,990 1
2011/12/21 14,900 14,900 14,820 14,860 14
2011/12/20 15,100 15,200 14,900 14,900 56
2011/12/19 15,100 15,200 14,820 15,200 52
2011/12/16 15,000 15,150 14,950 15,150 37
2011/12/15 15,000 15,150 14,960 14,960 73
2011/12/14 15,050 15,150 14,980 15,150 40
2011/12/13 15,150 15,150 15,000 15,000 35
2011/12/12 15,100 15,190 15,000 15,190 95
2011/12/09 15,100 15,100 15,000 15,000 28
2011/12/08 15,100 15,100 15,100 15,100 11
2011/12/07 15,100 15,100 14,960 15,100 41
2011/12/06 15,100 15,100 15,000 15,100 24
2011/12/05 14,990 15,000 14,900 15,000 34
2011/12/02 14,940 14,950 14,940 14,950 20
2011/12/01 14,810 14,950 14,810 14,950 31
2011/11/30 14,950 14,950 14,800 14,800 25
2011/11/29 14,800 15,000 14,800 14,810 34
2011/11/28 14,820 15,000 14,800 15,000 122
2011/11/25 14,800 14,800 14,800 14,800 10
2011/11/24 14,620 14,790 14,530 14,530 42
2011/11/22 14,800 14,800 14,620 14,620 15
2011/11/21 14,770 14,770 14,770 14,770 5
2011/11/18 14,610 14,700 14,610 14,700 11
2011/11/17 14,520 14,610 14,520 14,610 25
2011/11/16 14,500 14,800 14,430 14,500 21
2011/11/15 14,800 14,800 14,520 14,520 11
2011/11/14 14,600 14,650 14,600 14,650 3
2011/11/11 14,850 14,860 14,500 14,600 17
2011/11/10 14,400 14,400 14,380 14,400 18
2011/11/09 14,440 14,900 14,440 14,900 40
2011/11/08 14,500 14,900 14,500 14,900 19
2011/11/07 14,730 14,740 14,450 14,450 26
2011/11/04 14,400 14,430 14,400 14,430 16
2011/11/02 14,400 14,500 14,400 14,500 14
2011/11/01 14,400 14,830 14,400 14,400 17
2011/10/31 14,250 14,490 14,250 14,490 35
2011/10/28 14,300 14,500 14,260 14,260 20
2011/10/27 14,250 14,270 14,230 14,260 24
2011/10/26 14,500 14,500 14,300 14,500 20
2011/10/25 14,270 14,580 14,270 14,580 11
2011/10/24 14,260 14,260 14,250 14,260 12
2011/10/21 14,260 14,260 14,260 14,260 2
2011/10/20 14,640 14,640 14,260 14,260 30
2011/10/19 14,500 14,500 14,500 14,500 10
2011/10/18 14,520 14,600 14,520 14,520 21
2011/10/17 14,770 14,770 14,520 14,520 32
2011/10/14 14,510 14,780 14,510 14,780 12
2011/10/13 14,650 14,650 14,510 14,630 12
2011/10/12 14,200 14,900 14,200 14,700 40
2011/10/11 14,160 14,250 14,160 14,170 45
2011/10/07 14,130 14,270 14,130 14,200 26
2011/10/06 14,380 14,380 14,110 14,130 25
2011/10/05 14,500 14,500 14,070 14,380 37
2011/10/04 14,400 14,450 14,030 14,280 32
2011/10/03 14,450 14,450 14,010 14,010 45
2011/09/30 14,500 14,500 14,450 14,450 20
2011/09/29 14,250 14,500 14,150 14,300 74
2011/09/28 13,710 14,450 13,710 14,250 316
2011/09/27 15,500 15,500 15,400 15,410 288
2011/09/26 15,450 15,460 15,280 15,400 214
2011/09/22 15,450 15,500 15,400 15,450 163
2011/09/21 15,490 15,500 15,470 15,490 80
2011/09/20 15,490 15,490 15,200 15,480 182
2011/09/16 15,200 15,200 15,100 15,140 62
2011/09/15 15,290 15,300 15,110 15,110 57
2011/09/14 15,280 15,290 15,100 15,100 57
2011/09/13 15,050 15,200 15,050 15,200 34
2011/09/12 15,300 15,300 15,080 15,100 116
2011/09/09 15,300 15,300 15,260 15,300 49
2011/09/08 15,200 15,300 15,160 15,300 65
2011/09/07 15,210 15,250 15,150 15,250 65
2011/09/06 15,190 15,190 15,170 15,180 42
2011/09/05 15,150 15,200 15,150 15,200 52
2011/09/02 15,210 15,210 15,200 15,200 17
2011/09/01 15,110 15,190 15,050 15,050 68
2011/08/31 15,120 15,120 15,010 15,110 36
2011/08/30 15,100 15,100 14,960 15,090 60
2011/08/29 15,090 15,100 15,000 15,100 40
2011/08/26 15,090 15,090 14,960 15,090 8
2011/08/25 15,100 15,100 14,920 14,930 57
2011/08/24 15,000 15,000 14,960 14,960 19
2011/08/23 15,000 15,100 15,000 15,000 13
2011/08/22 15,100 15,100 15,010 15,100 38
2011/08/19 14,950 15,010 14,950 15,010 20
2011/08/18 15,000 15,000 14,850 15,000 25
2011/08/17 0 0 0 15,000 0
2011/08/16 14,990 15,000 14,990 15,000 31
2011/08/15 14,670 14,700 14,650 14,700 33
2011/08/12 14,870 14,900 14,710 14,710 23
2011/08/11 14,690 14,890 14,650 14,890 34
2011/08/10 15,000 15,000 14,660 14,970 50
2011/08/09 14,890 14,900 14,510 14,900 88
2011/08/08 14,910 15,100 14,900 14,900 47
2011/08/05 14,900 14,980 14,900 14,910 70
2011/08/04 15,000 15,050 14,910 14,950 34
2011/08/03 15,000 15,000 14,820 14,990 41
2011/08/02 15,000 15,000 14,850 14,950 28
2011/08/01 15,230 15,230 14,900 14,900 50
2011/07/29 14,930 14,940 14,850 14,850 54
2011/07/28 15,010 15,010 14,930 14,930 48
2011/07/27 15,000 15,010 15,000 15,010 42
2011/07/26 14,990 15,000 14,920 15,000 62
2011/07/25 14,860 14,990 14,860 14,990 27
2011/07/22 15,000 15,000 14,850 14,990 21
2011/07/21 15,000 15,000 14,800 14,960 37
2011/07/20 14,900 14,990 14,800 14,840 78
2011/07/19 14,890 14,890 14,800 14,870 39
2011/07/15 14,620 14,850 14,600 14,850 19
2011/07/14 14,760 14,760 14,610 14,610 16
2011/07/13 14,680 14,700 14,660 14,660 30
2011/07/12 14,780 14,780 14,600 14,650 23
2011/07/11 14,590 14,790 14,590 14,650 38
2011/07/08 14,520 14,600 14,460 14,460 89
2011/07/07 14,510 14,520 14,500 14,500 37
2011/07/06 14,500 14,600 14,500 14,600 68
2011/07/05 14,780 14,790 14,450 14,520 42
2011/07/04 14,850 14,850 14,470 14,600 138
2011/07/01 14,650 14,680 14,610 14,650 30
2011/06/30 14,680 14,690 14,600 14,650 50
2011/06/29 14,670 14,680 14,400 14,680 61
2011/06/28 14,450 14,450 14,300 14,310 39
2011/06/27 14,440 14,450 14,220 14,300 46
2011/06/24 14,220 14,220 14,220 14,220 6
2011/06/23 14,480 14,480 14,350 14,360 14
2011/06/22 14,490 14,490 14,350 14,490 34
2011/06/21 14,690 14,700 14,360 14,360 52
2011/06/20 14,470 14,750 14,450 14,450 42
2011/06/17 14,900 14,900 14,480 14,480 79
2011/06/16 14,000 14,350 14,000 14,350 26
2011/06/15 13,950 13,950 13,850 13,850 13
2011/06/14 13,810 13,900 13,810 13,900 37
2011/06/13 13,810 13,820 13,810 13,810 28
2011/06/10 13,920 13,920 13,810 13,810 11
2011/06/09 13,760 13,900 13,760 13,760 35
2011/06/08 13,680 13,800 13,680 13,790 12
2011/06/07 13,700 13,790 13,700 13,700 24
2011/06/06 13,770 13,770 13,700 13,700 47
2011/06/03 13,750 13,960 13,720 13,750 78
2011/06/02 13,980 13,990 13,900 13,980 49
2011/06/01 13,970 13,980 13,810 13,980 25
2011/05/31 13,750 13,970 13,750 13,880 21
2011/05/30 13,710 13,980 13,710 13,720 58
2011/05/27 13,850 13,970 13,680 13,970 24
2011/05/26 13,830 13,830 13,680 13,790 18
2011/05/25 13,990 14,000 13,990 14,000 21
2011/05/24 13,590 14,000 13,590 14,000 27
2011/05/23 13,800 13,800 13,450 13,500 74
2011/05/20 13,950 13,950 13,760 13,760 31
2011/05/19 13,950 13,950 13,950 13,950 2
2011/05/18 14,090 14,090 13,810 14,090 27
2011/05/17 14,150 14,150 13,830 14,000 31
2011/05/16 14,180 14,180 13,760 14,100 27
2011/05/13 13,800 13,900 13,720 13,720 21
2011/05/12 13,860 13,950 13,860 13,950 8
2011/05/11 14,300 14,300 13,950 13,950 20
2011/05/10 14,340 14,340 13,950 13,950 22
2011/05/09 14,000 14,050 14,000 14,050 20
2011/05/06 13,990 14,000 13,660 14,000 60
2011/05/02 13,610 14,000 13,610 13,670 20
2011/04/28 13,600 13,900 13,600 13,600 27
2011/04/27 13,500 13,500 13,450 13,450 7
2011/04/26 13,420 13,420 13,400 13,400 11
2011/04/25 13,630 13,630 13,500 13,500 25
2011/04/22 13,650 13,650 13,630 13,630 10
2011/04/21 13,850 13,890 13,650 13,800 21
2011/04/20 13,800 13,900 13,800 13,850 9
2011/04/19 13,610 13,900 13,400 13,600 59
2011/04/18 13,310 13,610 13,310 13,610 7
2011/04/15 13,300 13,500 13,000 13,160 30
2011/04/14 13,730 13,730 12,900 13,300 150
2011/04/13 13,450 13,730 13,450 13,730 9
2011/04/12 13,500 13,700 13,470 13,700 43
2011/04/11 13,500 14,000 13,500 14,000 47
2011/04/08 13,500 13,500 13,250 13,500 17
2011/04/07 13,500 13,500 13,500 13,500 6
2011/04/06 13,300 13,590 13,200 13,500 51
2011/04/05 13,740 13,740 13,300 13,300 34
2011/04/04 13,200 13,780 13,200 13,760 37
2011/04/01 13,550 13,800 13,100 13,100 67
2011/03/31 13,370 13,550 13,370 13,550 26
2011/03/30 13,810 13,980 13,310 13,360 94
2011/03/29 12,700 13,470 12,700 13,310 233
2011/03/28 15,010 15,100 15,010 15,100 270
2011/03/25 14,950 15,080 14,920 15,000 131
2011/03/24 15,020 15,020 14,810 14,860 120
2011/03/23 15,050 15,050 14,900 14,910 122
2011/03/22 14,900 15,000 14,600 14,900 148
2011/03/18 13,800 14,550 13,800 14,490 89
2011/03/17 12,030 12,990 12,030 12,990 153
2011/03/16 11,910 13,000 11,770 12,600 198
2011/03/15 12,700 12,700 9,860 12,500 436
2011/03/14 12,100 13,000 11,760 12,810 412
2011/03/11 15,460 15,480 15,360 15,360 116
2011/03/10 15,550 15,550 15,380 15,380 260
2011/03/09 15,580 15,640 15,450 15,450 376
2011/03/08 15,600 15,650 15,470 15,520 111
2011/03/07 15,670 15,670 15,480 15,550 168
2011/03/04 15,650 15,650 15,470 15,480 212
2011/03/03 15,670 15,670 15,500 15,540 183
2011/03/02 15,510 15,670 15,470 15,660 66
2011/03/01 15,790 15,790 15,400 15,470 290
2011/02/28 15,700 15,700 15,400 15,450 273
2011/02/25 15,560 15,600 15,400 15,500 138
2011/02/24 15,600 15,600 15,400 15,410 185
2011/02/23 15,450 15,600 15,450 15,600 224
2011/02/22 15,410 15,410 15,390 15,400 101
2011/02/21 15,490 15,490 15,400 15,410 195
2011/02/18 15,410 15,470 15,380 15,400 155
2011/02/17 15,520 15,520 15,360 15,400 201
2011/02/16 15,480 15,500 15,480 15,500 61
2011/02/15 15,450 15,450 15,350 15,370 105
2011/02/14 15,450 15,510 15,380 15,430 292
2011/02/10 15,580 15,580 15,330 15,450 189
2011/02/09 15,550 15,550 15,430 15,530 96
2011/02/08 15,510 15,530 15,330 15,530 246
2011/02/07 15,460 15,480 15,320 15,410 137
2011/02/04 15,400 15,400 15,270 15,390 230
2011/02/03 15,400 15,470 15,350 15,440 106
2011/02/02 15,450 15,450 15,330 15,400 139
2011/02/01 15,450 15,480 15,390 15,460 40
2011/01/31 15,590 15,590 15,340 15,460 225
2011/01/28 15,700 15,780 15,560 15,590 112
2011/01/27 15,790 15,790 15,600 15,680 119
2011/01/26 15,730 15,790 15,600 15,600 69
2011/01/25 15,700 15,740 15,600 15,680 122
2011/01/24 15,600 15,790 15,600 15,610 112
2011/01/21 15,710 15,810 15,580 15,600 70
2011/01/20 15,550 15,580 15,300 15,310 172
2011/01/19 15,820 15,820 15,530 15,600 157
2011/01/18 15,800 15,800 15,620 15,700 65
2011/01/17 15,690 15,700 15,550 15,580 93
2011/01/14 15,790 15,790 15,540 15,700 179
2011/01/13 15,790 15,790 15,410 15,790 212
2011/01/12 16,000 16,000 15,400 15,800 196
2011/01/11 15,990 15,990 15,820 15,900 142
2011/01/07 15,900 15,910 15,510 15,780 181
2011/01/06 16,080 16,580 15,880 16,290 286
2011/01/05 15,880 16,470 15,850 16,020 97
2011/01/04 15,800 16,540 15,800 15,840 63

このページの先頭へ