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
2020/12/30 330 335 330 335 30,400
2020/12/29 320 333 319 333 68,100
2020/12/28 321 321 315 315 132,700
2020/12/25 325 326 321 321 59,500
2020/12/24 327 329 325 325 59,800
2020/12/23 328 329 325 326 47,600
2020/12/22 330 341 327 327 191,900
2020/12/21 329 331 329 330 32,800
2020/12/18 328 331 328 331 39,100
2020/12/17 331 331 329 329 50,300
2020/12/16 330 333 329 333 39,800
2020/12/15 331 331 329 331 42,700
2020/12/14 330 332 330 331 55,600
2020/12/11 332 332 329 331 36,100
2020/12/10 330 332 330 330 45,100
2020/12/09 331 332 330 330 40,400
2020/12/08 332 332 331 331 23,600
2020/12/07 333 333 332 332 22,600
2020/12/04 333 334 332 333 18,600
2020/12/03 334 334 332 333 22,200
2020/12/02 333 334 331 332 29,000
2020/12/01 333 335 332 332 28,600
2020/11/30 334 345 332 333 116,600
2020/11/27 335 337 334 335 29,100
2020/11/26 335 337 334 335 32,300
2020/11/25 335 337 335 336 21,800
2020/11/24 337 338 335 335 30,400
2020/11/20 335 339 335 337 16,900
2020/11/19 336 342 335 335 28,200
2020/11/18 336 338 335 335 9,300
2020/11/17 336 337 334 336 29,900
2020/11/16 336 342 334 336 58,100
2020/11/13 339 344 337 339 28,200
2020/11/12 343 346 339 339 33,500
2020/11/11 346 348 340 345 30,200
2020/11/10 338 344 337 343 41,400
2020/11/09 336 338 334 334 24,000
2020/11/06 335 336 334 335 18,100
2020/11/05 335 336 333 335 17,100
2020/11/04 335 338 332 335 30,100
2020/11/02 336 337 333 334 32,000
2020/10/30 339 345 335 338 23,700
2020/10/29 335 343 335 339 15,300
2020/10/28 348 348 330 338 71,600
2020/10/27 352 352 347 348 21,600
2020/10/26 349 352 348 351 26,800
2020/10/23 344 347 342 347 27,200
2020/10/22 338 343 338 343 26,400
2020/10/21 336 343 336 338 26,100
2020/10/20 336 340 336 336 28,600
2020/10/19 337 342 337 337 36,300
2020/10/16 341 342 337 337 44,500
2020/10/15 345 345 342 342 21,300
2020/10/14 347 348 345 345 24,000
2020/10/13 349 351 347 347 19,300
2020/10/12 351 351 347 349 31,000
2020/10/09 354 355 350 351 28,900
2020/10/08 353 357 352 354 20,700
2020/10/07 354 357 351 356 34,600
2020/10/06 359 362 353 358 35,900
2020/10/05 353 356 350 352 44,800
2020/10/02 362 362 351 356 28,400
2020/09/30 365 365 355 357 36,300
2020/09/29 350 365 341 364 234,500
2020/09/28 365 366 362 363 558,700
2020/09/25 366 369 364 366 127,400
2020/09/24 367 367 365 366 71,700
2020/09/23 370 370 364 366 89,900
2020/09/18 370 373 370 370 45,100
2020/09/17 374 376 371 372 36,000
2020/09/16 377 378 374 374 30,400
2020/09/15 381 382 374 376 50,100
2020/09/14 382 382 377 378 36,100
2020/09/11 381 382 377 380 29,800
2020/09/10 381 381 377 381 23,600
2020/09/09 380 382 378 379 34,000
2020/09/08 381 383 380 381 17,500
2020/09/07 383 384 381 381 31,000
2020/09/04 381 385 381 385 29,800
2020/09/03 384 386 380 386 30,600
2020/09/02 381 384 380 382 39,300
2020/09/01 379 382 379 381 23,300
2020/08/31 372 381 372 379 35,300
2020/08/28 370 380 369 374 53,400
2020/08/27 371 373 370 372 32,600
2020/08/26 370 370 367 370 23,300
2020/08/25 366 367 365 365 23,500
2020/08/24 365 369 365 365 25,800
2020/08/21 363 364 362 363 16,200
2020/08/20 362 363 359 362 15,300
2020/08/19 358 360 356 360 15,800
2020/08/18 357 358 355 357 10,400
2020/08/17 358 360 355 357 25,100
2020/08/14 351 355 347 355 30,900
2020/08/13 354 355 348 351 28,700
2020/08/12 351 352 347 352 15,000
2020/08/11 351 356 350 350 33,500
2020/08/07 342 351 339 351 31,700
2020/08/06 338 342 338 339 18,600
2020/08/05 342 345 335 345 17,000
2020/08/04 332 345 332 338 33,600
2020/08/03 331 339 331 334 43,200
2020/07/31 340 342 333 333 46,600
2020/07/30 350 353 343 343 57,500
2020/07/29 354 354 351 352 14,100
2020/07/28 356 356 352 354 15,400
2020/07/27 351 354 351 352 16,000
2020/07/22 352 355 351 354 10,400
2020/07/21 351 356 351 352 18,100
2020/07/20 353 357 351 353 10,300
2020/07/17 354 356 352 352 8,500
2020/07/16 354 360 353 354 25,300
2020/07/15 352 357 352 353 15,500
2020/07/14 360 360 350 354 25,400
2020/07/13 351 356 349 356 38,000
2020/07/10 355 357 351 351 20,300
2020/07/09 359 363 356 356 16,200
2020/07/08 363 364 358 358 31,900
2020/07/07 356 364 356 362 22,700
2020/07/06 348 367 347 367 34,500
2020/07/03 353 355 348 351 37,600
2020/07/02 351 361 350 353 50,900
2020/07/01 366 368 357 357 53,300
2020/06/30 368 369 365 365 52,500
2020/06/29 368 370 365 368 33,500
2020/06/26 370 373 368 371 28,000
2020/06/25 374 374 370 370 19,800
2020/06/24 374 375 372 375 13,400
2020/06/23 372 375 372 373 21,500
2020/06/22 373 373 371 371 11,600
2020/06/19 366 373 366 372 11,700
2020/06/18 366 369 366 368 6,400
2020/06/17 367 369 366 368 8,700
2020/06/16 365 372 365 367 12,500
2020/06/15 367 373 364 364 28,400
2020/06/12 358 369 358 363 49,600
2020/06/11 372 374 370 371 33,100
2020/06/10 375 376 372 375 9,800
2020/06/09 373 377 372 376 17,800
2020/06/08 380 380 376 376 28,600
2020/06/05 376 378 370 373 32,600
2020/06/04 380 381 374 376 13,900
2020/06/03 380 382 375 377 16,500
2020/06/02 376 383 376 380 20,000
2020/06/01 374 382 374 378 22,900
2020/05/29 375 378 374 375 14,400
2020/05/28 375 382 375 379 17,600
2020/05/27 385 385 368 374 60,500
2020/05/26 378 385 378 380 66,400
2020/05/25 362 377 362 375 43,200
2020/05/22 358 362 357 358 17,900
2020/05/21 352 358 350 358 24,900
2020/05/20 354 356 346 348 36,300
2020/05/19 350 353 350 352 21,500
2020/05/18 346 348 343 347 45,500
2020/05/15 348 350 345 346 34,400
2020/05/14 351 352 348 348 17,100
2020/05/13 349 353 349 350 34,900
2020/05/12 351 355 351 352 50,500
2020/05/11 344 360 344 359 69,800
2020/05/08 333 342 333 342 46,000
2020/05/07 330 334 329 333 21,700
2020/05/01 328 333 327 331 26,000
2020/04/30 333 336 330 332 52,000
2020/04/28 329 329 326 328 17,300
2020/04/27 327 329 323 327 19,500
2020/04/24 329 329 322 325 21,500
2020/04/23 326 333 326 328 21,700
2020/04/22 330 331 327 327 22,200
2020/04/21 330 334 327 331 25,700
2020/04/20 331 335 330 331 32,800
2020/04/17 328 337 328 330 29,300
2020/04/16 325 331 325 330 14,900
2020/04/15 330 333 326 326 19,300
2020/04/14 330 331 325 327 16,800
2020/04/13 325 328 321 325 44,800
2020/04/10 330 333 325 330 32,600
2020/04/09 337 341 327 330 28,600
2020/04/08 327 341 318 341 49,900
2020/04/07 314 327 312 327 68,000
2020/04/06 293 310 290 307 83,700
2020/04/03 307 308 298 301 81,600
2020/04/02 310 320 301 302 93,300
2020/04/01 331 333 313 313 104,100
2020/03/31 335 344 334 336 62,900
2020/03/30 336 360 331 335 260,700
2020/03/27 381 391 380 380 263,700
2020/03/26 386 390 381 381 102,300
2020/03/25 395 397 386 390 81,700
2020/03/24 380 384 375 384 68,000
2020/03/23 354 365 352 364 72,900
2020/03/19 359 366 348 354 59,900
2020/03/18 346 364 345 349 92,600
2020/03/17 317 343 317 338 87,400
2020/03/16 326 337 317 332 103,900
2020/03/13 313 327 303 315 193,800
2020/03/12 368 380 326 345 193,900
2020/03/11 389 394 374 378 56,000
2020/03/10 348 377 333 369 147,800
2020/03/09 390 390 370 374 100,200
2020/03/06 398 400 393 398 51,200
2020/03/05 401 406 401 404 25,500
2020/03/04 400 405 396 401 47,300
2020/03/03 412 412 400 401 58,500
2020/03/02 368 407 366 400 120,700
2020/02/28 375 389 370 370 178,300
2020/02/27 408 412 399 400 144,300
2020/02/26 409 413 408 413 53,500
2020/02/25 410 417 410 415 82,100
2020/02/21 417 421 417 420 22,500
2020/02/20 422 422 417 420 20,300
2020/02/19 416 421 416 418 25,300
2020/02/18 418 421 416 421 29,500
2020/02/17 425 425 418 419 52,200
2020/02/14 424 429 423 428 36,600
2020/02/13 425 431 423 423 84,800
2020/02/12 420 422 419 420 15,300
2020/02/10 422 422 419 420 19,200
2020/02/07 421 422 419 422 28,400
2020/02/06 420 422 418 420 21,200
2020/02/05 413 418 413 417 32,100
2020/02/04 413 416 413 413 26,300
2020/02/03 412 417 411 413 49,200
2020/01/31 418 420 416 416 30,000
2020/01/30 418 422 416 416 24,700
2020/01/29 418 422 418 422 23,100
2020/01/28 416 420 416 418 35,500
2020/01/27 420 421 416 418 38,500
2020/01/24 425 425 420 421 28,400
2020/01/23 423 424 421 422 27,400
2020/01/22 420 423 420 423 30,200
2020/01/21 418 421 418 420 20,500
2020/01/20 418 421 417 420 36,400
2020/01/17 418 418 416 418 14,900
2020/01/16 418 419 416 416 22,400
2020/01/15 417 419 416 419 26,900
2020/01/14 417 418 416 417 18,700
2020/01/10 417 417 415 417 21,600
2020/01/09 413 417 413 416 20,400
2020/01/08 417 417 410 411 51,200
2020/01/07 416 419 413 416 44,900
2020/01/06 408 414 408 414 42,300

このページの先頭へ