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 |
---|---|---|---|---|---|
2018/12/28 | 337 | 344 | 330 | 343 | 163,300 |
2018/12/27 | 338 | 343 | 328 | 337 | 190,400 |
2018/12/26 | 294 | 314 | 293 | 314 | 199,000 |
2018/12/25 | 290 | 290 | 270 | 280 | 633,600 |
2018/12/21 | 324 | 324 | 309 | 309 | 397,300 |
2018/12/20 | 353 | 354 | 312 | 324 | 493,100 |
2018/12/19 | 370 | 370 | 359 | 361 | 214,100 |
2018/12/18 | 380 | 381 | 370 | 370 | 170,600 |
2018/12/17 | 390 | 390 | 383 | 383 | 149,800 |
2018/12/14 | 396 | 398 | 390 | 390 | 74,700 |
2018/12/13 | 395 | 400 | 394 | 397 | 79,600 |
2018/12/12 | 390 | 399 | 390 | 397 | 84,100 |
2018/12/11 | 392 | 396 | 390 | 390 | 89,100 |
2018/12/10 | 397 | 399 | 391 | 392 | 137,800 |
2018/12/07 | 403 | 403 | 399 | 399 | 83,200 |
2018/12/06 | 405 | 405 | 400 | 400 | 82,000 |
2018/12/05 | 406 | 411 | 406 | 406 | 42,400 |
2018/12/04 | 412 | 415 | 410 | 411 | 64,400 |
2018/12/03 | 412 | 416 | 411 | 412 | 53,500 |
2018/11/30 | 413 | 417 | 405 | 412 | 59,900 |
2018/11/29 | 416 | 418 | 411 | 416 | 52,300 |
2018/11/28 | 405 | 416 | 405 | 412 | 53,700 |
2018/11/27 | 404 | 413 | 404 | 409 | 74,600 |
2018/11/26 | 400 | 407 | 400 | 404 | 64,400 |
2018/11/22 | 402 | 404 | 398 | 403 | 43,200 |
2018/11/21 | 398 | 401 | 397 | 398 | 49,900 |
2018/11/20 | 399 | 403 | 395 | 402 | 113,500 |
2018/11/19 | 397 | 401 | 395 | 398 | 53,000 |
2018/11/16 | 393 | 400 | 393 | 397 | 101,300 |
2018/11/15 | 392 | 394 | 388 | 393 | 199,800 |
2018/11/14 | 396 | 410 | 392 | 395 | 407,000 |
2018/11/13 | 424 | 428 | 420 | 420 | 87,700 |
2018/11/12 | 430 | 432 | 428 | 431 | 58,500 |
2018/11/09 | 432 | 432 | 429 | 429 | 27,000 |
2018/11/08 | 425 | 433 | 423 | 432 | 57,200 |
2018/11/07 | 426 | 426 | 419 | 422 | 48,200 |
2018/11/06 | 420 | 424 | 418 | 420 | 38,900 |
2018/11/05 | 412 | 424 | 412 | 420 | 70,300 |
2018/11/02 | 408 | 415 | 407 | 414 | 47,400 |
2018/11/01 | 408 | 411 | 406 | 408 | 41,100 |
2018/10/31 | 406 | 412 | 406 | 411 | 70,200 |
2018/10/30 | 397 | 408 | 395 | 405 | 105,300 |
2018/10/29 | 400 | 405 | 397 | 397 | 142,100 |
2018/10/26 | 414 | 414 | 400 | 403 | 103,900 |
2018/10/25 | 412 | 414 | 406 | 406 | 133,100 |
2018/10/24 | 420 | 421 | 414 | 419 | 47,700 |
2018/10/23 | 423 | 424 | 419 | 421 | 45,800 |
2018/10/22 | 425 | 425 | 420 | 423 | 40,600 |
2018/10/19 | 427 | 431 | 424 | 425 | 51,100 |
2018/10/18 | 430 | 431 | 428 | 429 | 32,100 |
2018/10/17 | 420 | 430 | 420 | 428 | 47,500 |
2018/10/16 | 420 | 420 | 417 | 420 | 52,900 |
2018/10/15 | 422 | 423 | 420 | 420 | 55,600 |
2018/10/12 | 415 | 424 | 413 | 424 | 75,300 |
2018/10/11 | 420 | 422 | 414 | 419 | 148,000 |
2018/10/10 | 426 | 430 | 424 | 429 | 52,000 |
2018/10/09 | 431 | 434 | 425 | 425 | 88,500 |
2018/10/05 | 435 | 436 | 431 | 431 | 59,600 |
2018/10/04 | 438 | 440 | 433 | 435 | 68,000 |
2018/10/03 | 435 | 438 | 433 | 437 | 67,800 |
2018/10/02 | 437 | 439 | 435 | 435 | 88,600 |
2018/10/01 | 437 | 440 | 436 | 438 | 51,600 |
2018/09/28 | 436 | 439 | 436 | 439 | 67,400 |
2018/09/27 | 436 | 441 | 436 | 436 | 94,600 |
2018/09/26 | 437 | 440 | 435 | 436 | 269,700 |
2018/09/25 | 450 | 455 | 450 | 453 | 574,100 |
2018/09/21 | 451 | 452 | 450 | 450 | 119,400 |
2018/09/20 | 452 | 456 | 444 | 451 | 145,800 |
2018/09/19 | 456 | 457 | 451 | 451 | 116,900 |
2018/09/18 | 446 | 455 | 446 | 451 | 112,600 |
2018/09/14 | 437 | 444 | 437 | 443 | 66,600 |
2018/09/13 | 436 | 442 | 436 | 438 | 55,700 |
2018/09/12 | 439 | 442 | 437 | 437 | 51,400 |
2018/09/11 | 440 | 443 | 437 | 440 | 72,800 |
2018/09/10 | 440 | 444 | 439 | 442 | 50,600 |
2018/09/07 | 440 | 441 | 434 | 435 | 86,300 |
2018/09/06 | 448 | 450 | 440 | 441 | 94,300 |
2018/09/05 | 452 | 454 | 449 | 450 | 69,900 |
2018/09/04 | 447 | 454 | 447 | 452 | 59,500 |
2018/09/03 | 457 | 457 | 447 | 449 | 87,100 |
2018/08/31 | 454 | 454 | 448 | 451 | 82,200 |
2018/08/30 | 448 | 457 | 448 | 455 | 101,700 |
2018/08/29 | 441 | 448 | 439 | 446 | 94,500 |
2018/08/28 | 456 | 456 | 439 | 440 | 134,400 |
2018/08/27 | 437 | 453 | 437 | 452 | 142,900 |
2018/08/24 | 430 | 435 | 429 | 435 | 78,000 |
2018/08/23 | 417 | 429 | 417 | 428 | 79,600 |
2018/08/22 | 410 | 417 | 410 | 415 | 107,400 |
2018/08/21 | 415 | 416 | 409 | 409 | 167,000 |
2018/08/20 | 418 | 419 | 414 | 416 | 106,300 |
2018/08/17 | 413 | 420 | 412 | 418 | 136,600 |
2018/08/16 | 416 | 420 | 402 | 410 | 295,100 |
2018/08/15 | 425 | 428 | 414 | 415 | 216,500 |
2018/08/14 | 420 | 427 | 417 | 422 | 235,000 |
2018/08/13 | 430 | 443 | 408 | 414 | 738,200 |
2018/08/10 | 482 | 483 | 465 | 469 | 321,700 |
2018/08/09 | 498 | 500 | 483 | 485 | 260,800 |
2018/08/08 | 509 | 509 | 498 | 498 | 177,000 |
2018/08/07 | 508 | 514 | 508 | 511 | 100,300 |
2018/08/06 | 520 | 520 | 508 | 509 | 194,500 |
2018/08/03 | 523 | 524 | 519 | 520 | 112,600 |
2018/08/02 | 522 | 530 | 520 | 523 | 123,800 |
2018/08/01 | 528 | 532 | 510 | 520 | 518,200 |
2018/07/31 | 549 | 554 | 549 | 552 | 23,400 |
2018/07/30 | 558 | 558 | 549 | 553 | 47,800 |
2018/07/27 | 540 | 550 | 536 | 548 | 57,000 |
2018/07/26 | 553 | 558 | 529 | 531 | 176,200 |
2018/07/25 | 556 | 558 | 550 | 553 | 79,500 |
2018/07/24 | 560 | 575 | 554 | 554 | 96,900 |
2018/07/23 | 555 | 557 | 553 | 554 | 45,900 |
2018/07/20 | 559 | 560 | 557 | 557 | 27,500 |
2018/07/19 | 562 | 562 | 558 | 558 | 32,700 |
2018/07/18 | 563 | 563 | 558 | 560 | 41,000 |
2018/07/17 | 560 | 563 | 560 | 560 | 39,800 |
2018/07/13 | 563 | 564 | 560 | 562 | 27,700 |
2018/07/12 | 568 | 568 | 562 | 562 | 37,100 |
2018/07/11 | 568 | 568 | 563 | 563 | 34,300 |
2018/07/10 | 565 | 571 | 565 | 568 | 39,900 |
2018/07/09 | 573 | 573 | 562 | 563 | 31,100 |
2018/07/06 | 566 | 568 | 560 | 563 | 45,400 |
2018/07/05 | 573 | 573 | 561 | 562 | 55,500 |
2018/07/04 | 575 | 576 | 567 | 573 | 35,300 |
2018/07/03 | 577 | 577 | 570 | 572 | 56,000 |
2018/07/02 | 580 | 582 | 566 | 567 | 97,300 |
2018/06/29 | 565 | 582 | 565 | 574 | 117,600 |
2018/06/28 | 570 | 570 | 562 | 563 | 34,000 |
2018/06/27 | 559 | 570 | 557 | 565 | 55,300 |
2018/06/26 | 563 | 563 | 551 | 556 | 82,900 |
2018/06/25 | 568 | 570 | 563 | 565 | 32,700 |
2018/06/22 | 572 | 574 | 568 | 570 | 30,800 |
2018/06/21 | 574 | 578 | 567 | 571 | 57,600 |
2018/06/20 | 553 | 575 | 553 | 569 | 69,400 |
2018/06/19 | 569 | 569 | 556 | 557 | 65,900 |
2018/06/18 | 565 | 568 | 562 | 565 | 47,500 |
2018/06/15 | 568 | 569 | 560 | 566 | 60,500 |
2018/06/14 | 575 | 579 | 564 | 565 | 89,500 |
2018/06/13 | 582 | 582 | 574 | 574 | 85,700 |
2018/06/12 | 586 | 587 | 577 | 584 | 96,500 |
2018/06/11 | 568 | 587 | 564 | 586 | 129,400 |
2018/06/08 | 560 | 566 | 559 | 565 | 26,600 |
2018/06/07 | 561 | 565 | 559 | 560 | 46,000 |
2018/06/06 | 563 | 564 | 560 | 560 | 34,400 |
2018/06/05 | 569 | 570 | 562 | 563 | 46,000 |
2018/06/04 | 569 | 573 | 563 | 570 | 43,300 |
2018/06/01 | 566 | 572 | 561 | 563 | 38,200 |
2018/05/31 | 569 | 571 | 563 | 570 | 44,700 |
2018/05/30 | 558 | 566 | 555 | 562 | 38,100 |
2018/05/29 | 580 | 581 | 561 | 561 | 86,100 |
2018/05/28 | 584 | 584 | 576 | 577 | 20,800 |
2018/05/25 | 582 | 588 | 576 | 584 | 41,600 |
2018/05/24 | 588 | 592 | 580 | 582 | 79,300 |
2018/05/23 | 592 | 592 | 580 | 589 | 64,100 |
2018/05/22 | 577 | 593 | 575 | 592 | 78,900 |
2018/05/21 | 566 | 577 | 566 | 577 | 58,400 |
2018/05/18 | 576 | 576 | 563 | 564 | 61,900 |
2018/05/17 | 573 | 584 | 567 | 570 | 123,400 |
2018/05/16 | 610 | 612 | 572 | 577 | 226,200 |
2018/05/15 | 611 | 625 | 604 | 625 | 247,400 |
2018/05/14 | 596 | 609 | 590 | 601 | 93,900 |
2018/05/11 | 586 | 595 | 581 | 593 | 66,500 |
2018/05/10 | 588 | 588 | 579 | 582 | 22,000 |
2018/05/09 | 594 | 594 | 576 | 578 | 45,900 |
2018/05/08 | 574 | 590 | 574 | 590 | 79,200 |
2018/05/07 | 570 | 575 | 566 | 575 | 62,300 |
2018/05/02 | 558 | 568 | 555 | 568 | 65,800 |
2018/05/01 | 556 | 563 | 552 | 553 | 73,000 |
2018/04/27 | 574 | 574 | 564 | 566 | 75,000 |
2018/04/26 | 571 | 575 | 566 | 569 | 82,600 |
2018/04/25 | 555 | 568 | 555 | 566 | 88,300 |
2018/04/24 | 572 | 590 | 552 | 557 | 330,600 |
2018/04/23 | 548 | 560 | 543 | 552 | 208,000 |
2018/04/20 | 525 | 540 | 525 | 539 | 70,000 |
2018/04/19 | 532 | 536 | 524 | 528 | 76,400 |
2018/04/18 | 520 | 535 | 516 | 531 | 91,300 |
2018/04/17 | 522 | 524 | 506 | 510 | 155,800 |
2018/04/16 | 540 | 540 | 524 | 525 | 104,800 |
2018/04/13 | 546 | 549 | 541 | 542 | 58,200 |
2018/04/12 | 551 | 557 | 548 | 551 | 50,000 |
2018/04/11 | 551 | 560 | 549 | 551 | 67,600 |
2018/04/10 | 564 | 566 | 552 | 553 | 93,600 |
2018/04/09 | 565 | 571 | 564 | 567 | 44,400 |
2018/04/06 | 580 | 580 | 567 | 571 | 78,700 |
2018/04/05 | 584 | 588 | 569 | 577 | 51,500 |
2018/04/04 | 588 | 589 | 576 | 578 | 28,100 |
2018/04/03 | 566 | 588 | 566 | 588 | 76,100 |
2018/04/02 | 589 | 589 | 570 | 576 | 59,500 |
2018/03/30 | 593 | 597 | 587 | 589 | 53,700 |
2018/03/29 | 563 | 591 | 563 | 586 | 143,700 |
2018/03/28 | 543 | 568 | 543 | 560 | 144,300 |
2018/03/27 | 577 | 584 | 569 | 579 | 171,600 |
2018/03/26 | 581 | 586 | 566 | 577 | 161,200 |
2018/03/23 | 585 | 590 | 578 | 583 | 162,700 |
2018/03/22 | 608 | 610 | 598 | 601 | 122,500 |
2018/03/20 | 604 | 604 | 585 | 598 | 167,100 |
2018/03/19 | 624 | 632 | 582 | 596 | 298,200 |
2018/03/16 | 613 | 634 | 612 | 630 | 118,300 |
2018/03/15 | 628 | 628 | 611 | 618 | 149,500 |
2018/03/14 | 648 | 657 | 618 | 628 | 218,000 |
2018/03/13 | 642 | 660 | 641 | 655 | 153,300 |
2018/03/12 | 645 | 663 | 632 | 656 | 269,100 |
2018/03/09 | 639 | 653 | 628 | 630 | 147,100 |
2018/03/08 | 623 | 640 | 623 | 630 | 135,300 |
2018/03/07 | 609 | 658 | 609 | 628 | 367,300 |
2018/03/06 | 620 | 630 | 608 | 608 | 148,800 |
2018/03/05 | 612 | 641 | 602 | 605 | 264,200 |
2018/03/02 | 601 | 622 | 597 | 622 | 159,200 |
2018/03/01 | 607 | 619 | 600 | 614 | 124,700 |
2018/02/28 | 617 | 623 | 597 | 607 | 321,300 |
2018/02/27 | 636 | 639 | 613 | 627 | 534,100 |
2018/02/26 | 640 | 697 | 639 | 646 | 3,210,200 |
2018/02/23 | 602 | 640 | 580 | 597 | 793,700 |
2018/02/22 | 625 | 627 | 570 | 587 | 1,018,200 |
2018/02/21 | 587 | 628 | 562 | 605 | 3,199,700 |
2018/02/20 | 528 | 528 | 528 | 528 | 83,300 |
2018/02/19 | 444 | 450 | 444 | 448 | 25,100 |
2018/02/16 | 434 | 440 | 429 | 438 | 24,900 |
2018/02/15 | 438 | 438 | 428 | 429 | 41,400 |
2018/02/14 | 437 | 446 | 430 | 430 | 53,600 |
2018/02/13 | 458 | 458 | 437 | 437 | 43,500 |
2018/02/09 | 438 | 447 | 433 | 445 | 52,800 |
2018/02/08 | 458 | 458 | 440 | 451 | 63,700 |
2018/02/07 | 460 | 461 | 440 | 441 | 59,500 |
2018/02/06 | 440 | 445 | 424 | 436 | 194,100 |
2018/02/05 | 475 | 485 | 473 | 477 | 94,400 |
2018/02/02 | 499 | 499 | 487 | 493 | 60,100 |
2018/02/01 | 500 | 502 | 492 | 498 | 136,100 |
2018/01/31 | 479 | 494 | 475 | 490 | 138,400 |
2018/01/30 | 490 | 507 | 470 | 471 | 460,700 |
2018/01/29 | 480 | 483 | 475 | 475 | 63,200 |
2018/01/26 | 474 | 479 | 473 | 479 | 51,000 |
2018/01/25 | 475 | 479 | 470 | 473 | 46,100 |
2018/01/24 | 471 | 476 | 467 | 472 | 57,600 |
2018/01/23 | 465 | 478 | 464 | 471 | 91,600 |
2018/01/22 | 459 | 462 | 455 | 458 | 29,300 |
2018/01/19 | 460 | 461 | 457 | 457 | 19,100 |
2018/01/18 | 455 | 462 | 455 | 460 | 40,400 |
2018/01/17 | 466 | 466 | 455 | 455 | 62,500 |
2018/01/16 | 489 | 489 | 456 | 466 | 153,700 |
2018/01/15 | 479 | 500 | 470 | 486 | 239,700 |
2018/01/12 | 455 | 481 | 455 | 471 | 323,300 |
2018/01/11 | 455 | 460 | 452 | 456 | 54,200 |
2018/01/10 | 458 | 458 | 451 | 455 | 49,000 |
2018/01/09 | 455 | 458 | 454 | 456 | 50,500 |
2018/01/05 | 450 | 454 | 448 | 454 | 59,000 |
2018/01/04 | 451 | 452 | 448 | 448 | 51,100 |