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 |
---|---|---|---|---|---|
2017/12/29 | 446 | 448 | 441 | 448 | 30,800 |
2017/12/28 | 450 | 455 | 443 | 444 | 59,500 |
2017/12/27 | 440 | 449 | 440 | 446 | 65,300 |
2017/12/26 | 440 | 440 | 435 | 439 | 66,400 |
2017/12/25 | 434 | 444 | 431 | 438 | 76,700 |
2017/12/22 | 434 | 436 | 433 | 433 | 31,900 |
2017/12/21 | 437 | 437 | 434 | 434 | 27,800 |
2017/12/20 | 437 | 437 | 432 | 437 | 65,100 |
2017/12/19 | 439 | 439 | 437 | 437 | 22,300 |
2017/12/18 | 440 | 442 | 437 | 439 | 37,600 |
2017/12/15 | 438 | 440 | 435 | 439 | 29,600 |
2017/12/14 | 438 | 439 | 436 | 436 | 10,400 |
2017/12/13 | 436 | 439 | 435 | 438 | 32,100 |
2017/12/12 | 436 | 441 | 436 | 436 | 29,100 |
2017/12/11 | 438 | 439 | 434 | 438 | 31,800 |
2017/12/08 | 435 | 437 | 435 | 436 | 19,700 |
2017/12/07 | 430 | 436 | 430 | 436 | 21,000 |
2017/12/06 | 434 | 434 | 425 | 430 | 60,400 |
2017/12/05 | 440 | 440 | 431 | 436 | 61,900 |
2017/12/04 | 445 | 450 | 440 | 440 | 59,400 |
2017/12/01 | 455 | 455 | 441 | 445 | 59,500 |
2017/11/30 | 441 | 456 | 440 | 452 | 155,500 |
2017/11/29 | 437 | 445 | 436 | 439 | 62,700 |
2017/11/28 | 445 | 445 | 433 | 433 | 71,400 |
2017/11/27 | 417 | 456 | 417 | 447 | 227,000 |
2017/11/24 | 416 | 427 | 412 | 416 | 96,900 |
2017/11/22 | 417 | 420 | 416 | 417 | 45,700 |
2017/11/21 | 421 | 421 | 417 | 417 | 31,200 |
2017/11/20 | 421 | 423 | 419 | 421 | 22,400 |
2017/11/17 | 423 | 424 | 420 | 421 | 15,100 |
2017/11/16 | 419 | 425 | 415 | 422 | 20,800 |
2017/11/15 | 425 | 427 | 420 | 420 | 57,700 |
2017/11/14 | 440 | 441 | 429 | 431 | 121,700 |
2017/11/13 | 436 | 444 | 436 | 443 | 60,800 |
2017/11/10 | 439 | 439 | 435 | 439 | 19,600 |
2017/11/09 | 439 | 441 | 437 | 439 | 50,800 |
2017/11/08 | 437 | 439 | 437 | 439 | 11,200 |
2017/11/07 | 437 | 441 | 435 | 438 | 51,500 |
2017/11/06 | 437 | 438 | 436 | 437 | 10,200 |
2017/11/02 | 438 | 438 | 435 | 438 | 26,200 |
2017/11/01 | 439 | 439 | 437 | 438 | 20,800 |
2017/10/31 | 439 | 440 | 437 | 440 | 13,000 |
2017/10/30 | 438 | 440 | 438 | 438 | 17,700 |
2017/10/27 | 437 | 440 | 436 | 439 | 18,700 |
2017/10/26 | 437 | 439 | 437 | 439 | 14,700 |
2017/10/25 | 438 | 439 | 436 | 436 | 18,400 |
2017/10/24 | 437 | 438 | 435 | 437 | 19,800 |
2017/10/23 | 438 | 441 | 435 | 436 | 54,800 |
2017/10/20 | 440 | 440 | 437 | 439 | 20,300 |
2017/10/19 | 441 | 443 | 440 | 440 | 11,600 |
2017/10/18 | 441 | 442 | 439 | 442 | 14,700 |
2017/10/17 | 440 | 444 | 437 | 441 | 28,300 |
2017/10/16 | 441 | 443 | 438 | 439 | 37,100 |
2017/10/13 | 440 | 441 | 438 | 440 | 32,900 |
2017/10/12 | 441 | 443 | 440 | 440 | 12,800 |
2017/10/11 | 442 | 442 | 440 | 441 | 9,500 |
2017/10/10 | 440 | 444 | 440 | 440 | 26,800 |
2017/10/06 | 442 | 443 | 441 | 442 | 17,100 |
2017/10/05 | 441 | 446 | 441 | 442 | 17,900 |
2017/10/04 | 448 | 448 | 441 | 441 | 30,700 |
2017/10/03 | 447 | 450 | 444 | 447 | 37,100 |
2017/10/02 | 446 | 452 | 445 | 447 | 49,700 |
2017/09/29 | 442 | 445 | 442 | 445 | 32,600 |
2017/09/28 | 446 | 446 | 441 | 441 | 41,300 |
2017/09/27 | 441 | 445 | 441 | 445 | 162,400 |
2017/09/26 | 464 | 469 | 462 | 464 | 89,800 |
2017/09/25 | 463 | 465 | 460 | 464 | 44,300 |
2017/09/22 | 462 | 462 | 459 | 459 | 50,200 |
2017/09/21 | 460 | 462 | 459 | 462 | 46,900 |
2017/09/20 | 464 | 464 | 461 | 461 | 21,600 |
2017/09/19 | 462 | 464 | 461 | 463 | 26,500 |
2017/09/15 | 460 | 461 | 457 | 460 | 18,500 |
2017/09/14 | 460 | 461 | 458 | 459 | 17,600 |
2017/09/13 | 459 | 460 | 457 | 459 | 21,100 |
2017/09/12 | 459 | 459 | 456 | 458 | 17,500 |
2017/09/11 | 454 | 459 | 454 | 456 | 16,500 |
2017/09/08 | 453 | 456 | 452 | 453 | 9,300 |
2017/09/07 | 458 | 460 | 454 | 455 | 11,800 |
2017/09/06 | 445 | 452 | 442 | 451 | 27,700 |
2017/09/05 | 460 | 460 | 448 | 453 | 37,400 |
2017/09/04 | 463 | 465 | 459 | 460 | 27,900 |
2017/09/01 | 467 | 467 | 462 | 463 | 19,800 |
2017/08/31 | 460 | 466 | 460 | 464 | 30,100 |
2017/08/30 | 459 | 460 | 456 | 458 | 10,800 |
2017/08/29 | 454 | 459 | 452 | 459 | 22,300 |
2017/08/28 | 458 | 458 | 455 | 456 | 20,000 |
2017/08/25 | 455 | 459 | 455 | 456 | 10,100 |
2017/08/24 | 455 | 458 | 454 | 455 | 10,300 |
2017/08/23 | 453 | 461 | 453 | 455 | 12,900 |
2017/08/22 | 451 | 456 | 450 | 453 | 15,800 |
2017/08/21 | 456 | 458 | 451 | 451 | 19,300 |
2017/08/18 | 457 | 461 | 451 | 455 | 29,300 |
2017/08/17 | 460 | 468 | 460 | 465 | 28,600 |
2017/08/16 | 453 | 458 | 451 | 458 | 25,700 |
2017/08/15 | 445 | 457 | 445 | 455 | 23,100 |
2017/08/14 | 455 | 455 | 440 | 444 | 97,500 |
2017/08/10 | 460 | 469 | 459 | 459 | 92,400 |
2017/08/09 | 476 | 483 | 463 | 483 | 35,800 |
2017/08/08 | 479 | 479 | 472 | 473 | 13,000 |
2017/08/07 | 481 | 483 | 473 | 477 | 16,000 |
2017/08/04 | 470 | 478 | 467 | 477 | 17,800 |
2017/08/03 | 472 | 475 | 460 | 469 | 42,700 |
2017/08/02 | 452 | 459 | 452 | 456 | 23,900 |
2017/08/01 | 459 | 460 | 452 | 455 | 45,100 |
2017/07/31 | 468 | 470 | 460 | 460 | 53,300 |
2017/07/28 | 485 | 486 | 464 | 465 | 71,600 |
2017/07/27 | 486 | 489 | 480 | 484 | 46,600 |
2017/07/26 | 493 | 496 | 487 | 490 | 32,400 |
2017/07/25 | 487 | 493 | 487 | 491 | 26,300 |
2017/07/24 | 485 | 490 | 484 | 487 | 24,300 |
2017/07/21 | 490 | 495 | 484 | 487 | 61,000 |
2017/07/20 | 495 | 510 | 494 | 494 | 148,700 |
2017/07/19 | 492 | 496 | 488 | 495 | 90,200 |
2017/07/18 | 466 | 492 | 466 | 488 | 81,000 |
2017/07/14 | 468 | 468 | 460 | 460 | 25,100 |
2017/07/13 | 466 | 469 | 461 | 468 | 27,100 |
2017/07/12 | 471 | 471 | 455 | 466 | 52,500 |
2017/07/11 | 470 | 476 | 467 | 471 | 60,500 |
2017/07/10 | 485 | 498 | 462 | 467 | 195,200 |
2017/07/07 | 447 | 481 | 446 | 477 | 333,200 |
2017/07/06 | 440 | 444 | 440 | 444 | 53,100 |
2017/07/05 | 439 | 439 | 436 | 438 | 26,700 |
2017/07/04 | 438 | 440 | 436 | 439 | 32,400 |
2017/07/03 | 434 | 437 | 432 | 437 | 40,100 |
2017/06/30 | 431 | 432 | 429 | 432 | 18,100 |
2017/06/29 | 430 | 433 | 430 | 431 | 17,100 |
2017/06/28 | 431 | 431 | 428 | 431 | 19,100 |
2017/06/27 | 430 | 431 | 429 | 430 | 22,500 |
2017/06/26 | 432 | 432 | 429 | 430 | 29,000 |
2017/06/23 | 432 | 432 | 428 | 430 | 14,000 |
2017/06/22 | 431 | 432 | 429 | 429 | 28,500 |
2017/06/21 | 427 | 430 | 427 | 430 | 13,400 |
2017/06/20 | 430 | 431 | 427 | 427 | 22,200 |
2017/06/19 | 430 | 431 | 427 | 429 | 17,900 |
2017/06/16 | 427 | 430 | 427 | 427 | 12,900 |
2017/06/15 | 426 | 429 | 426 | 426 | 12,800 |
2017/06/14 | 430 | 431 | 427 | 430 | 15,400 |
2017/06/13 | 430 | 432 | 427 | 428 | 12,500 |
2017/06/12 | 430 | 431 | 427 | 430 | 29,600 |
2017/06/09 | 427 | 431 | 427 | 431 | 9,600 |
2017/06/08 | 429 | 431 | 427 | 427 | 13,000 |
2017/06/07 | 430 | 431 | 428 | 429 | 24,000 |
2017/06/06 | 429 | 430 | 426 | 426 | 28,900 |
2017/06/05 | 426 | 430 | 426 | 430 | 33,500 |
2017/06/02 | 429 | 429 | 425 | 425 | 28,600 |
2017/06/01 | 429 | 429 | 426 | 427 | 18,900 |
2017/05/31 | 428 | 428 | 425 | 428 | 27,300 |
2017/05/30 | 426 | 427 | 424 | 427 | 14,200 |
2017/05/29 | 426 | 426 | 422 | 425 | 30,200 |
2017/05/26 | 424 | 424 | 420 | 420 | 20,400 |
2017/05/25 | 424 | 425 | 421 | 422 | 24,000 |
2017/05/24 | 425 | 425 | 418 | 424 | 32,800 |
2017/05/23 | 422 | 424 | 417 | 424 | 23,600 |
2017/05/22 | 414 | 420 | 413 | 420 | 42,900 |
2017/05/19 | 410 | 413 | 410 | 413 | 20,600 |
2017/05/18 | 408 | 409 | 407 | 409 | 16,000 |
2017/05/17 | 412 | 412 | 409 | 409 | 22,500 |
2017/05/16 | 410 | 411 | 409 | 409 | 7,900 |
2017/05/15 | 409 | 411 | 408 | 410 | 16,700 |
2017/05/12 | 410 | 411 | 407 | 411 | 16,100 |
2017/05/11 | 412 | 412 | 409 | 410 | 22,500 |
2017/05/10 | 412 | 414 | 410 | 412 | 22,900 |
2017/05/09 | 411 | 412 | 410 | 412 | 22,200 |
2017/05/08 | 410 | 412 | 408 | 410 | 19,100 |
2017/05/02 | 407 | 410 | 407 | 408 | 6,400 |
2017/05/01 | 406 | 409 | 406 | 408 | 16,400 |
2017/04/28 | 408 | 409 | 406 | 406 | 14,700 |
2017/04/27 | 408 | 411 | 408 | 410 | 5,500 |
2017/04/26 | 410 | 410 | 407 | 407 | 7,400 |
2017/04/25 | 410 | 410 | 406 | 406 | 6,700 |
2017/04/24 | 411 | 411 | 406 | 408 | 11,500 |
2017/04/21 | 409 | 409 | 405 | 408 | 8,100 |
2017/04/20 | 404 | 409 | 404 | 407 | 6,300 |
2017/04/19 | 405 | 408 | 403 | 404 | 10,400 |
2017/04/18 | 408 | 409 | 405 | 407 | 8,700 |
2017/04/17 | 400 | 406 | 400 | 405 | 31,200 |
2017/04/14 | 402 | 404 | 400 | 401 | 18,400 |
2017/04/13 | 400 | 404 | 400 | 402 | 12,900 |
2017/04/12 | 407 | 407 | 400 | 400 | 40,300 |
2017/04/11 | 408 | 412 | 407 | 410 | 9,000 |
2017/04/10 | 413 | 414 | 408 | 410 | 10,800 |
2017/04/07 | 403 | 408 | 403 | 408 | 15,900 |
2017/04/06 | 412 | 412 | 403 | 403 | 33,700 |
2017/04/05 | 409 | 414 | 409 | 411 | 13,400 |
2017/04/04 | 414 | 416 | 409 | 409 | 27,200 |
2017/04/03 | 412 | 417 | 411 | 415 | 22,600 |
2017/03/31 | 410 | 415 | 410 | 413 | 19,300 |
2017/03/30 | 415 | 416 | 409 | 409 | 39,200 |
2017/03/29 | 412 | 415 | 412 | 412 | 62,500 |
2017/03/28 | 429 | 431 | 421 | 421 | 93,800 |
2017/03/27 | 434 | 434 | 429 | 429 | 72,600 |
2017/03/24 | 436 | 436 | 433 | 435 | 20,500 |
2017/03/23 | 433 | 435 | 431 | 435 | 21,300 |
2017/03/22 | 435 | 435 | 431 | 432 | 23,000 |
2017/03/21 | 433 | 437 | 431 | 437 | 31,400 |
2017/03/17 | 432 | 435 | 428 | 433 | 56,200 |
2017/03/16 | 435 | 435 | 431 | 432 | 20,900 |
2017/03/15 | 435 | 435 | 432 | 434 | 19,100 |
2017/03/14 | 436 | 437 | 433 | 433 | 20,700 |
2017/03/13 | 439 | 439 | 436 | 436 | 39,000 |
2017/03/10 | 432 | 438 | 432 | 438 | 25,600 |
2017/03/09 | 438 | 439 | 432 | 434 | 52,100 |
2017/03/08 | 443 | 445 | 436 | 440 | 93,400 |
2017/03/07 | 426 | 433 | 426 | 433 | 63,200 |
2017/03/06 | 425 | 426 | 425 | 426 | 24,000 |
2017/03/03 | 425 | 427 | 424 | 424 | 19,100 |
2017/03/02 | 427 | 427 | 423 | 423 | 57,500 |
2017/03/01 | 426 | 427 | 424 | 426 | 21,100 |
2017/02/28 | 426 | 426 | 423 | 424 | 59,800 |
2017/02/27 | 425 | 425 | 423 | 425 | 17,600 |
2017/02/24 | 425 | 425 | 423 | 423 | 44,600 |
2017/02/23 | 423 | 424 | 422 | 424 | 23,300 |
2017/02/22 | 422 | 424 | 421 | 422 | 13,000 |
2017/02/21 | 422 | 423 | 421 | 423 | 18,200 |
2017/02/20 | 424 | 424 | 420 | 422 | 22,900 |
2017/02/17 | 423 | 424 | 421 | 422 | 41,700 |
2017/02/16 | 425 | 426 | 423 | 425 | 27,600 |
2017/02/15 | 424 | 426 | 424 | 424 | 17,100 |
2017/02/14 | 427 | 427 | 423 | 424 | 25,700 |
2017/02/13 | 425 | 426 | 423 | 425 | 36,100 |
2017/02/10 | 425 | 425 | 423 | 423 | 26,700 |
2017/02/09 | 424 | 425 | 423 | 423 | 12,700 |
2017/02/08 | 423 | 424 | 422 | 424 | 13,400 |
2017/02/07 | 423 | 423 | 421 | 421 | 16,400 |
2017/02/06 | 424 | 424 | 419 | 420 | 26,000 |
2017/02/03 | 422 | 423 | 420 | 422 | 10,100 |
2017/02/02 | 423 | 423 | 419 | 419 | 16,400 |
2017/02/01 | 418 | 422 | 418 | 422 | 14,100 |
2017/01/31 | 422 | 424 | 418 | 418 | 40,900 |
2017/01/30 | 421 | 423 | 420 | 422 | 16,700 |
2017/01/27 | 424 | 424 | 420 | 420 | 32,500 |
2017/01/26 | 426 | 426 | 422 | 424 | 19,100 |
2017/01/25 | 421 | 425 | 421 | 424 | 11,600 |
2017/01/24 | 420 | 428 | 416 | 422 | 40,400 |
2017/01/23 | 420 | 420 | 415 | 418 | 26,800 |
2017/01/20 | 418 | 419 | 417 | 418 | 8,900 |
2017/01/19 | 417 | 418 | 415 | 418 | 9,900 |
2017/01/18 | 417 | 419 | 410 | 417 | 51,900 |
2017/01/17 | 422 | 423 | 418 | 421 | 24,200 |
2017/01/16 | 421 | 424 | 420 | 422 | 14,800 |
2017/01/13 | 421 | 423 | 420 | 422 | 10,300 |
2017/01/12 | 423 | 428 | 420 | 420 | 22,700 |
2017/01/11 | 423 | 425 | 420 | 421 | 21,200 |
2017/01/10 | 424 | 424 | 419 | 422 | 29,600 |
2017/01/06 | 420 | 424 | 418 | 420 | 22,700 |
2017/01/05 | 418 | 422 | 418 | 418 | 26,700 |
2017/01/04 | 414 | 418 | 412 | 418 | 36,500 |