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
2022/12/30 332 333 330 332 48,100
2022/12/29 329 332 328 332 39,700
2022/12/28 327 329 326 328 121,300
2022/12/27 329 330 327 327 100,100
2022/12/26 330 332 329 330 93,500
2022/12/23 331 332 331 331 27,100
2022/12/22 331 333 331 332 32,600
2022/12/21 332 333 331 332 29,700
2022/12/20 332 333 331 333 63,100
2022/12/19 332 333 332 332 28,100
2022/12/16 332 334 332 332 30,600
2022/12/15 333 334 333 333 21,100
2022/12/14 333 334 333 333 21,000
2022/12/13 333 334 332 332 28,500
2022/12/12 332 333 332 332 28,700
2022/12/09 332 333 332 332 22,200
2022/12/08 333 333 332 332 25,600
2022/12/07 332 333 332 332 15,000
2022/12/06 333 333 332 332 14,000
2022/12/05 332 333 332 333 25,000
2022/12/02 334 334 332 332 14,700
2022/12/01 333 334 332 334 23,300
2022/11/30 333 334 333 333 14,800
2022/11/29 333 334 332 334 23,800
2022/11/28 334 334 333 333 19,600
2022/11/25 333 334 332 333 19,500
2022/11/24 333 334 332 333 22,200
2022/11/22 333 334 332 332 19,500
2022/11/21 332 334 332 332 16,500
2022/11/18 332 333 332 333 21,400
2022/11/17 332 333 332 332 12,300
2022/11/16 333 333 332 332 16,200
2022/11/15 332 333 331 332 14,600
2022/11/14 333 333 331 333 21,000
2022/11/11 332 333 331 333 30,900
2022/11/10 332 333 332 332 20,400
2022/11/09 332 334 332 332 17,500
2022/11/08 333 334 332 332 15,600
2022/11/07 333 334 331 332 24,600
2022/11/04 331 333 331 332 24,700
2022/11/02 331 333 331 332 15,900
2022/11/01 331 332 331 332 20,100
2022/10/31 332 334 331 332 31,600
2022/10/28 332 334 332 332 18,600
2022/10/27 333 334 332 332 18,000
2022/10/26 333 334 333 333 9,900
2022/10/25 334 334 332 333 11,600
2022/10/24 335 335 332 334 18,300
2022/10/21 334 334 332 334 12,100
2022/10/20 332 334 331 334 21,300
2022/10/19 333 333 332 332 11,100
2022/10/18 333 334 332 333 15,400
2022/10/17 331 333 331 333 20,900
2022/10/14 332 332 329 331 19,000
2022/10/13 331 332 329 332 26,200
2022/10/12 328 330 327 330 23,700
2022/10/11 328 329 327 328 25,700
2022/10/07 329 331 329 329 35,000
2022/10/06 333 333 330 330 43,700
2022/10/05 330 333 330 333 41,500
2022/10/04 330 331 329 330 41,800
2022/10/03 330 334 329 330 48,100
2022/09/30 332 335 329 331 99,100
2022/09/29 333 340 331 333 311,600
2022/09/28 355 357 351 357 424,600
2022/09/27 359 359 356 356 156,600
2022/09/26 357 359 356 359 113,700
2022/09/22 358 359 356 357 54,400
2022/09/21 356 358 354 358 59,900
2022/09/20 350 358 350 356 86,700
2022/09/16 348 350 347 349 40,000
2022/09/15 346 349 346 347 49,500
2022/09/14 344 346 343 346 47,900
2022/09/13 343 344 343 344 30,000
2022/09/12 344 345 343 343 46,000
2022/09/09 343 344 342 342 20,200
2022/09/08 342 343 342 342 22,000
2022/09/07 342 344 342 342 25,500
2022/09/06 342 343 342 342 21,300
2022/09/05 343 343 342 342 51,300
2022/09/02 342 343 341 342 23,000
2022/09/01 343 344 342 342 26,900
2022/08/31 341 344 341 343 28,800
2022/08/30 340 343 340 343 36,300
2022/08/29 340 342 340 342 42,600
2022/08/26 341 342 341 341 24,300
2022/08/25 341 341 340 340 12,600
2022/08/24 340 342 340 340 21,200
2022/08/23 340 341 339 340 18,800
2022/08/22 340 341 339 341 25,800
2022/08/19 340 341 339 340 25,800
2022/08/18 340 341 339 339 23,300
2022/08/17 340 341 339 339 24,800
2022/08/16 339 340 339 340 18,100
2022/08/15 339 341 339 339 25,900
2022/08/12 339 341 338 340 37,500
2022/08/10 340 340 338 338 45,600
2022/08/09 339 341 338 339 32,400
2022/08/08 341 342 339 339 37,400
2022/08/05 340 342 340 342 17,100
2022/08/04 340 341 339 341 19,000
2022/08/03 338 340 338 340 15,500
2022/08/02 339 340 338 339 23,500
2022/08/01 340 341 339 339 31,600
2022/07/29 339 340 338 340 17,100
2022/07/28 339 339 337 339 22,500
2022/07/27 337 339 337 339 21,400
2022/07/26 337 338 337 337 11,200
2022/07/25 337 338 337 338 15,200
2022/07/22 336 338 336 337 13,400
2022/07/21 337 338 336 336 25,200
2022/07/20 336 338 336 338 26,400
2022/07/19 336 337 336 336 21,200
2022/07/15 336 337 335 336 19,700
2022/07/14 336 337 336 336 20,500
2022/07/13 335 337 335 335 23,900
2022/07/12 336 337 335 337 18,700
2022/07/11 337 337 334 336 22,800
2022/07/08 333 336 333 334 19,300
2022/07/07 335 336 334 335 28,900
2022/07/06 334 336 333 335 53,600
2022/07/05 332 334 331 334 19,300
2022/07/04 332 333 331 332 24,400
2022/07/01 331 333 330 330 15,500
2022/06/30 333 333 331 331 17,900
2022/06/29 330 333 330 331 44,800
2022/06/28 330 332 329 330 35,300
2022/06/27 330 330 329 329 21,200
2022/06/24 329 330 328 329 18,200
2022/06/23 329 330 328 328 21,000
2022/06/22 329 330 328 330 22,400
2022/06/21 328 329 326 329 28,200
2022/06/20 329 329 326 328 27,900
2022/06/17 329 329 327 329 37,300
2022/06/16 328 330 328 329 31,800
2022/06/15 328 329 326 326 35,300
2022/06/14 325 328 325 328 32,100
2022/06/13 325 328 325 326 29,800
2022/06/10 328 329 326 326 32,800
2022/06/09 330 330 327 329 33,300
2022/06/08 328 329 328 328 40,500
2022/06/07 328 330 327 328 35,900
2022/06/06 325 328 325 327 23,600
2022/06/03 327 328 325 325 27,800
2022/06/02 322 327 322 327 25,700
2022/06/01 326 326 324 324 35,400
2022/05/31 324 325 323 324 19,900
2022/05/30 324 324 322 324 19,300
2022/05/27 322 324 321 324 16,800
2022/05/26 324 324 320 320 16,700
2022/05/25 323 324 320 320 23,900
2022/05/24 323 324 322 322 20,200
2022/05/23 319 324 319 323 41,400
2022/05/20 318 319 317 319 21,400
2022/05/19 317 319 317 318 21,200
2022/05/18 316 318 316 317 16,400
2022/05/17 316 318 316 316 10,600
2022/05/16 318 318 316 316 31,100
2022/05/13 316 318 316 318 17,500
2022/05/12 319 319 316 316 32,200
2022/05/11 320 320 318 319 11,500
2022/05/10 317 320 317 319 14,900
2022/05/09 318 319 317 319 12,200
2022/05/06 317 319 316 317 25,000
2022/05/02 316 319 316 317 14,600
2022/04/28 319 319 316 317 22,900
2022/04/27 315 318 315 318 24,400
2022/04/26 315 318 315 315 13,200
2022/04/25 316 317 315 315 20,400
2022/04/22 319 319 316 318 17,800
2022/04/21 317 318 316 318 27,500
2022/04/20 317 318 315 317 19,900
2022/04/19 313 316 313 316 19,500
2022/04/18 313 314 312 312 23,900
2022/04/15 315 315 313 313 12,400
2022/04/14 313 314 312 314 24,800
2022/04/13 312 315 312 313 22,300
2022/04/12 315 315 312 312 27,400
2022/04/11 314 317 314 315 24,200
2022/04/08 313 315 312 314 26,700
2022/04/07 315 316 312 312 42,000
2022/04/06 319 319 315 315 68,600
2022/04/05 322 322 318 318 32,400
2022/04/04 320 321 319 321 33,500
2022/04/01 323 323 318 319 28,000
2022/03/31 322 326 319 322 65,600
2022/03/30 325 325 316 319 330,600
2022/03/29 333 338 332 335 483,500
2022/03/28 335 336 334 334 204,800
2022/03/25 335 335 333 334 75,700
2022/03/24 335 335 334 335 57,400
2022/03/23 335 336 334 335 69,600
2022/03/22 335 335 333 335 49,600
2022/03/18 333 334 333 333 56,500
2022/03/17 334 335 331 333 47,600
2022/03/16 332 333 330 331 70,400
2022/03/15 333 333 332 333 23,600
2022/03/14 331 334 329 333 30,600
2022/03/11 330 332 329 332 33,400
2022/03/10 329 334 328 332 59,700
2022/03/09 326 331 326 329 85,300
2022/03/08 330 332 328 328 86,700
2022/03/07 335 335 330 333 96,000
2022/03/04 340 340 335 335 62,900
2022/03/03 336 339 336 339 49,600
2022/03/02 338 338 334 337 54,300
2022/03/01 340 340 335 338 68,200
2022/02/28 335 337 332 334 55,500
2022/02/25 323 332 323 332 74,500
2022/02/24 330 332 322 323 94,100
2022/02/22 337 337 331 331 63,500
2022/02/21 340 340 334 338 54,400
2022/02/18 334 342 333 341 147,500
2022/02/17 333 335 332 334 35,500
2022/02/16 336 336 332 333 45,900
2022/02/15 338 340 333 333 93,200
2022/02/14 326 334 325 334 107,000
2022/02/10 320 326 319 324 86,100
2022/02/09 315 319 314 319 91,200
2022/02/08 312 314 311 313 64,700
2022/02/07 311 312 310 311 50,300
2022/02/04 310 311 310 311 25,800
2022/02/03 311 311 310 310 26,700
2022/02/02 310 311 309 311 62,000
2022/02/01 311 311 309 310 19,600
2022/01/31 311 311 309 309 28,600
2022/01/28 311 311 308 308 38,900
2022/01/27 310 311 306 310 78,100
2022/01/26 310 311 309 311 24,200
2022/01/25 311 311 309 309 39,500
2022/01/24 310 311 309 311 41,100
2022/01/21 310 310 308 309 40,800
2022/01/20 310 310 309 310 32,600
2022/01/19 310 311 308 310 51,100
2022/01/18 311 311 310 310 22,800
2022/01/17 311 311 310 311 23,500
2022/01/14 310 311 309 311 28,200
2022/01/13 310 311 309 310 23,100
2022/01/12 311 311 309 309 36,200
2022/01/11 308 311 307 311 57,200
2022/01/07 310 310 308 308 40,100
2022/01/06 309 309 307 308 56,300
2022/01/05 310 311 308 310 48,600
2022/01/04 310 310 308 309 55,700

このページの先頭へ