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 |
---|---|---|---|---|---|
2023/12/29 | 148 | 149 | 145 | 147 | 114,100 |
2023/12/28 | 139 | 148 | 139 | 145 | 275,000 |
2023/12/27 | 134 | 138 | 133 | 137 | 520,400 |
2023/12/26 | 136 | 138 | 133 | 133 | 466,100 |
2023/12/25 | 138 | 140 | 135 | 137 | 391,200 |
2023/12/22 | 139 | 141 | 138 | 138 | 257,200 |
2023/12/21 | 138 | 142 | 138 | 139 | 217,300 |
2023/12/20 | 141 | 143 | 139 | 140 | 248,200 |
2023/12/19 | 142 | 143 | 141 | 141 | 154,800 |
2023/12/18 | 144 | 144 | 141 | 142 | 146,000 |
2023/12/15 | 145 | 146 | 143 | 145 | 158,400 |
2023/12/14 | 148 | 150 | 145 | 145 | 124,700 |
2023/12/13 | 147 | 150 | 146 | 149 | 134,500 |
2023/12/12 | 149 | 150 | 145 | 148 | 237,600 |
2023/12/11 | 147 | 151 | 147 | 149 | 162,700 |
2023/12/08 | 147 | 149 | 146 | 148 | 155,400 |
2023/12/07 | 150 | 151 | 147 | 149 | 199,300 |
2023/12/06 | 154 | 154 | 150 | 152 | 226,800 |
2023/12/05 | 157 | 158 | 153 | 154 | 156,200 |
2023/12/04 | 159 | 160 | 157 | 157 | 107,200 |
2023/12/01 | 163 | 164 | 160 | 160 | 122,100 |
2023/11/30 | 164 | 165 | 162 | 163 | 106,800 |
2023/11/29 | 164 | 167 | 162 | 164 | 84,800 |
2023/11/28 | 166 | 166 | 162 | 164 | 82,400 |
2023/11/27 | 165 | 167 | 164 | 167 | 72,600 |
2023/11/24 | 169 | 171 | 165 | 166 | 142,300 |
2023/11/22 | 166 | 173 | 166 | 168 | 234,700 |
2023/11/21 | 165 | 168 | 164 | 166 | 136,800 |
2023/11/20 | 159 | 169 | 158 | 166 | 277,800 |
2023/11/17 | 160 | 161 | 156 | 157 | 107,400 |
2023/11/16 | 164 | 165 | 158 | 161 | 229,700 |
2023/11/15 | 159 | 166 | 156 | 166 | 459,800 |
2023/11/14 | 149 | 164 | 145 | 159 | 1,877,400 |
2023/11/13 | 142 | 143 | 141 | 141 | 152,300 |
2023/11/10 | 147 | 147 | 142 | 142 | 127,300 |
2023/11/09 | 142 | 152 | 142 | 147 | 219,700 |
2023/11/08 | 147 | 149 | 143 | 143 | 130,300 |
2023/11/07 | 146 | 149 | 146 | 147 | 115,900 |
2023/11/06 | 140 | 148 | 140 | 147 | 324,300 |
2023/11/02 | 137 | 142 | 137 | 142 | 210,400 |
2023/11/01 | 140 | 140 | 135 | 138 | 389,400 |
2023/10/31 | 147 | 147 | 138 | 140 | 456,000 |
2023/10/30 | 150 | 151 | 147 | 147 | 174,000 |
2023/10/27 | 149 | 152 | 149 | 151 | 156,000 |
2023/10/26 | 150 | 151 | 149 | 149 | 87,300 |
2023/10/25 | 150 | 153 | 150 | 150 | 112,300 |
2023/10/24 | 150 | 152 | 148 | 151 | 197,900 |
2023/10/23 | 153 | 154 | 150 | 150 | 113,500 |
2023/10/20 | 156 | 158 | 156 | 156 | 65,500 |
2023/10/19 | 155 | 159 | 155 | 156 | 111,000 |
2023/10/18 | 150 | 155 | 150 | 155 | 165,000 |
2023/10/17 | 154 | 155 | 150 | 152 | 222,400 |
2023/10/16 | 154 | 158 | 151 | 155 | 368,500 |
2023/10/13 | 161 | 161 | 158 | 159 | 201,400 |
2023/10/12 | 162 | 163 | 160 | 162 | 109,500 |
2023/10/11 | 165 | 166 | 162 | 162 | 111,700 |
2023/10/10 | 166 | 169 | 166 | 166 | 70,400 |
2023/10/06 | 165 | 169 | 165 | 167 | 140,400 |
2023/10/05 | 161 | 165 | 161 | 163 | 149,600 |
2023/10/04 | 164 | 166 | 161 | 161 | 253,400 |
2023/10/03 | 168 | 169 | 165 | 167 | 296,100 |
2023/10/02 | 170 | 172 | 168 | 169 | 256,600 |
2023/09/29 | 174 | 175 | 169 | 170 | 177,500 |
2023/09/28 | 174 | 176 | 172 | 175 | 193,900 |
2023/09/27 | 176 | 179 | 174 | 174 | 150,700 |
2023/09/26 | 174 | 181 | 174 | 179 | 361,400 |
2023/09/25 | 172 | 174 | 170 | 171 | 256,700 |
2023/09/22 | 176 | 176 | 171 | 171 | 501,600 |
2023/09/21 | 181 | 182 | 178 | 178 | 276,400 |
2023/09/20 | 184 | 185 | 182 | 182 | 136,100 |
2023/09/19 | 183 | 185 | 183 | 183 | 182,400 |
2023/09/15 | 183 | 185 | 182 | 183 | 335,600 |
2023/09/14 | 185 | 186 | 182 | 182 | 197,500 |
2023/09/13 | 186 | 187 | 183 | 185 | 218,300 |
2023/09/12 | 186 | 190 | 185 | 186 | 130,800 |
2023/09/11 | 193 | 194 | 186 | 187 | 312,000 |
2023/09/08 | 193 | 195 | 192 | 194 | 172,700 |
2023/09/07 | 196 | 196 | 192 | 194 | 245,700 |
2023/09/06 | 188 | 198 | 188 | 196 | 754,800 |
2023/09/05 | 181 | 186 | 180 | 185 | 256,200 |
2023/09/04 | 181 | 182 | 180 | 180 | 222,000 |
2023/09/01 | 182 | 183 | 180 | 182 | 219,600 |
2023/08/31 | 187 | 189 | 182 | 182 | 254,600 |
2023/08/30 | 182 | 192 | 182 | 187 | 422,100 |
2023/08/29 | 184 | 186 | 178 | 182 | 757,700 |
2023/08/28 | 192 | 192 | 185 | 186 | 571,600 |
2023/08/25 | 193 | 195 | 191 | 194 | 361,200 |
2023/08/24 | 195 | 197 | 195 | 195 | 229,000 |
2023/08/23 | 196 | 197 | 195 | 196 | 266,300 |
2023/08/22 | 199 | 199 | 196 | 196 | 265,100 |
2023/08/21 | 199 | 201 | 198 | 198 | 302,100 |
2023/08/18 | 200 | 203 | 199 | 201 | 409,600 |
2023/08/17 | 207 | 207 | 199 | 203 | 553,400 |
2023/08/16 | 201 | 205 | 195 | 205 | 1,257,100 |
2023/08/15 | 218 | 226 | 200 | 202 | 3,584,500 |
2023/08/14 | 248 | 248 | 248 | 248 | 221,600 |
2023/08/10 | 326 | 328 | 326 | 328 | 57,000 |
2023/08/09 | 326 | 328 | 326 | 326 | 56,900 |
2023/08/08 | 327 | 328 | 326 | 328 | 53,400 |
2023/08/07 | 326 | 328 | 325 | 328 | 50,300 |
2023/08/04 | 325 | 328 | 325 | 328 | 57,800 |
2023/08/03 | 326 | 327 | 325 | 326 | 63,100 |
2023/08/02 | 326 | 328 | 325 | 328 | 56,800 |
2023/08/01 | 327 | 328 | 325 | 328 | 61,100 |
2023/07/31 | 327 | 328 | 325 | 327 | 83,500 |
2023/07/28 | 326 | 328 | 326 | 327 | 62,500 |
2023/07/27 | 326 | 327 | 326 | 326 | 22,600 |
2023/07/26 | 327 | 328 | 325 | 326 | 95,500 |
2023/07/25 | 329 | 329 | 327 | 329 | 63,500 |
2023/07/24 | 327 | 329 | 327 | 329 | 54,900 |
2023/07/21 | 327 | 329 | 327 | 327 | 48,100 |
2023/07/20 | 327 | 329 | 327 | 327 | 52,500 |
2023/07/19 | 326 | 328 | 326 | 327 | 35,900 |
2023/07/18 | 327 | 328 | 326 | 326 | 47,200 |
2023/07/14 | 326 | 327 | 325 | 327 | 39,100 |
2023/07/13 | 327 | 327 | 325 | 326 | 35,100 |
2023/07/12 | 327 | 328 | 326 | 327 | 58,100 |
2023/07/11 | 325 | 327 | 325 | 326 | 38,200 |
2023/07/10 | 326 | 327 | 325 | 325 | 46,200 |
2023/07/07 | 325 | 325 | 324 | 324 | 38,000 |
2023/07/06 | 327 | 327 | 325 | 325 | 47,400 |
2023/07/05 | 328 | 328 | 327 | 327 | 43,000 |
2023/07/04 | 326 | 328 | 325 | 328 | 71,100 |
2023/07/03 | 324 | 326 | 324 | 326 | 97,900 |
2023/06/30 | 323 | 324 | 322 | 323 | 54,000 |
2023/06/29 | 321 | 323 | 321 | 323 | 55,200 |
2023/06/28 | 321 | 323 | 321 | 321 | 65,000 |
2023/06/27 | 322 | 322 | 321 | 321 | 47,000 |
2023/06/26 | 321 | 322 | 320 | 322 | 103,700 |
2023/06/23 | 322 | 323 | 321 | 321 | 67,500 |
2023/06/22 | 321 | 323 | 321 | 321 | 53,400 |
2023/06/21 | 322 | 323 | 321 | 321 | 75,700 |
2023/06/20 | 322 | 323 | 321 | 322 | 83,700 |
2023/06/19 | 321 | 323 | 321 | 321 | 97,700 |
2023/06/16 | 320 | 322 | 320 | 322 | 71,900 |
2023/06/15 | 322 | 323 | 321 | 321 | 80,200 |
2023/06/14 | 323 | 324 | 323 | 323 | 58,900 |
2023/06/13 | 324 | 325 | 323 | 323 | 61,100 |
2023/06/12 | 325 | 326 | 324 | 324 | 61,900 |
2023/06/09 | 325 | 326 | 324 | 325 | 39,500 |
2023/06/08 | 325 | 326 | 324 | 325 | 62,000 |
2023/06/07 | 327 | 327 | 325 | 325 | 30,600 |
2023/06/06 | 326 | 327 | 325 | 327 | 58,000 |
2023/06/05 | 327 | 328 | 326 | 326 | 44,600 |
2023/06/02 | 327 | 327 | 325 | 327 | 47,300 |
2023/06/01 | 326 | 327 | 325 | 327 | 33,600 |
2023/05/31 | 326 | 327 | 326 | 326 | 23,300 |
2023/05/30 | 326 | 327 | 326 | 326 | 20,500 |
2023/05/29 | 328 | 329 | 326 | 326 | 36,300 |
2023/05/26 | 327 | 328 | 327 | 328 | 12,000 |
2023/05/25 | 327 | 328 | 327 | 327 | 27,500 |
2023/05/24 | 329 | 329 | 327 | 328 | 19,600 |
2023/05/23 | 330 | 330 | 327 | 329 | 50,300 |
2023/05/22 | 328 | 330 | 327 | 330 | 34,500 |
2023/05/19 | 328 | 329 | 327 | 329 | 51,600 |
2023/05/18 | 328 | 329 | 327 | 328 | 71,900 |
2023/05/17 | 330 | 330 | 328 | 329 | 93,400 |
2023/05/16 | 331 | 331 | 330 | 330 | 30,100 |
2023/05/15 | 331 | 332 | 330 | 332 | 93,000 |
2023/05/12 | 333 | 333 | 331 | 333 | 33,500 |
2023/05/11 | 334 | 334 | 331 | 333 | 29,300 |
2023/05/10 | 332 | 333 | 331 | 333 | 40,100 |
2023/05/09 | 332 | 333 | 331 | 333 | 30,600 |
2023/05/08 | 332 | 333 | 331 | 332 | 42,300 |
2023/05/02 | 333 | 333 | 331 | 332 | 19,400 |
2023/05/01 | 332 | 333 | 331 | 333 | 30,500 |
2023/04/28 | 331 | 333 | 330 | 333 | 31,500 |
2023/04/27 | 331 | 333 | 331 | 331 | 18,400 |
2023/04/26 | 333 | 333 | 331 | 331 | 11,400 |
2023/04/25 | 332 | 333 | 331 | 332 | 17,300 |
2023/04/24 | 332 | 333 | 330 | 333 | 26,300 |
2023/04/21 | 332 | 333 | 330 | 331 | 31,300 |
2023/04/20 | 330 | 332 | 330 | 332 | 20,100 |
2023/04/19 | 330 | 332 | 330 | 330 | 29,800 |
2023/04/18 | 330 | 332 | 330 | 331 | 23,700 |
2023/04/17 | 330 | 332 | 329 | 330 | 31,400 |
2023/04/14 | 329 | 331 | 329 | 329 | 26,500 |
2023/04/13 | 329 | 330 | 329 | 329 | 14,800 |
2023/04/12 | 330 | 330 | 329 | 330 | 21,500 |
2023/04/11 | 330 | 330 | 328 | 330 | 19,300 |
2023/04/10 | 329 | 330 | 328 | 330 | 28,600 |
2023/04/07 | 332 | 332 | 329 | 329 | 41,000 |
2023/04/06 | 329 | 331 | 329 | 331 | 28,500 |
2023/04/05 | 331 | 331 | 330 | 330 | 29,300 |
2023/04/04 | 330 | 332 | 329 | 331 | 38,300 |
2023/04/03 | 333 | 333 | 330 | 330 | 47,700 |
2023/03/31 | 331 | 333 | 330 | 333 | 56,400 |
2023/03/30 | 325 | 335 | 324 | 334 | 232,500 |
2023/03/29 | 335 | 344 | 335 | 340 | 352,800 |
2023/03/28 | 342 | 342 | 336 | 341 | 203,300 |
2023/03/27 | 344 | 345 | 343 | 343 | 101,400 |
2023/03/24 | 343 | 345 | 343 | 345 | 59,200 |
2023/03/23 | 343 | 344 | 343 | 343 | 41,500 |
2023/03/22 | 344 | 345 | 343 | 343 | 38,700 |
2023/03/20 | 347 | 347 | 343 | 343 | 41,500 |
2023/03/17 | 346 | 347 | 345 | 345 | 22,800 |
2023/03/16 | 344 | 345 | 343 | 345 | 44,400 |
2023/03/15 | 344 | 348 | 344 | 345 | 38,800 |
2023/03/14 | 346 | 347 | 344 | 344 | 45,100 |
2023/03/13 | 348 | 349 | 347 | 347 | 46,400 |
2023/03/10 | 347 | 349 | 347 | 348 | 28,700 |
2023/03/09 | 348 | 349 | 346 | 347 | 49,900 |
2023/03/08 | 348 | 349 | 347 | 348 | 32,700 |
2023/03/07 | 349 | 350 | 347 | 348 | 46,100 |
2023/03/06 | 348 | 349 | 347 | 348 | 43,500 |
2023/03/03 | 347 | 348 | 346 | 348 | 36,300 |
2023/03/02 | 346 | 348 | 345 | 348 | 19,300 |
2023/03/01 | 347 | 348 | 346 | 347 | 20,700 |
2023/02/28 | 347 | 347 | 344 | 347 | 41,200 |
2023/02/27 | 343 | 346 | 343 | 346 | 56,200 |
2023/02/24 | 343 | 345 | 343 | 343 | 28,300 |
2023/02/22 | 345 | 345 | 343 | 343 | 23,000 |
2023/02/21 | 344 | 346 | 344 | 344 | 24,600 |
2023/02/20 | 343 | 345 | 343 | 344 | 15,200 |
2023/02/17 | 343 | 346 | 343 | 343 | 28,100 |
2023/02/16 | 345 | 346 | 343 | 345 | 24,700 |
2023/02/15 | 346 | 346 | 344 | 345 | 17,000 |
2023/02/14 | 344 | 345 | 343 | 344 | 25,000 |
2023/02/13 | 344 | 346 | 344 | 345 | 26,500 |
2023/02/10 | 343 | 346 | 343 | 345 | 14,900 |
2023/02/09 | 344 | 345 | 343 | 343 | 13,200 |
2023/02/08 | 344 | 346 | 343 | 344 | 21,600 |
2023/02/07 | 345 | 347 | 344 | 344 | 24,400 |
2023/02/06 | 345 | 345 | 342 | 345 | 30,200 |
2023/02/03 | 345 | 345 | 342 | 343 | 38,700 |
2023/02/02 | 345 | 347 | 345 | 345 | 19,000 |
2023/02/01 | 345 | 347 | 345 | 345 | 29,600 |
2023/01/31 | 348 | 348 | 345 | 346 | 21,700 |
2023/01/30 | 347 | 348 | 345 | 348 | 33,700 |
2023/01/27 | 347 | 347 | 344 | 347 | 27,300 |
2023/01/26 | 343 | 347 | 342 | 347 | 35,900 |
2023/01/25 | 342 | 344 | 340 | 342 | 27,800 |
2023/01/24 | 342 | 343 | 341 | 343 | 24,900 |
2023/01/23 | 342 | 342 | 340 | 342 | 29,500 |
2023/01/20 | 341 | 342 | 340 | 342 | 21,700 |
2023/01/19 | 341 | 342 | 339 | 341 | 21,600 |
2023/01/18 | 339 | 342 | 339 | 340 | 25,800 |
2023/01/17 | 340 | 341 | 338 | 339 | 14,800 |
2023/01/16 | 338 | 341 | 338 | 341 | 31,000 |
2023/01/13 | 339 | 340 | 337 | 338 | 31,500 |
2023/01/12 | 339 | 341 | 338 | 341 | 29,200 |
2023/01/11 | 337 | 340 | 336 | 340 | 42,000 |
2023/01/10 | 335 | 337 | 333 | 337 | 64,400 |
2023/01/06 | 333 | 334 | 332 | 333 | 27,600 |
2023/01/05 | 334 | 334 | 332 | 333 | 24,600 |
2023/01/04 | 334 | 334 | 332 | 334 | 36,900 |