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 |
---|---|---|---|---|---|
2024/10/04 | 173 | 175 | 173 | 173 | 48,800 |
2024/10/03 | 174 | 175 | 173 | 174 | 36,000 |
2024/10/02 | 173 | 174 | 173 | 173 | 24,800 |
2024/10/01 | 171 | 176 | 171 | 173 | 75,700 |
2024/09/30 | 172 | 175 | 171 | 171 | 54,100 |
2024/09/27 | 172 | 176 | 172 | 175 | 82,200 |
2024/09/26 | 173 | 174 | 170 | 172 | 97,800 |
2024/09/25 | 173 | 173 | 172 | 172 | 48,600 |
2024/09/24 | 173 | 174 | 172 | 172 | 45,400 |
2024/09/20 | 173 | 174 | 173 | 173 | 57,200 |
2024/09/19 | 174 | 175 | 172 | 173 | 55,000 |
2024/09/18 | 175 | 175 | 172 | 173 | 55,100 |
2024/09/17 | 173 | 174 | 172 | 174 | 48,800 |
2024/09/13 | 174 | 174 | 172 | 172 | 25,700 |
2024/09/12 | 170 | 175 | 170 | 173 | 46,800 |
2024/09/11 | 172 | 172 | 168 | 169 | 50,600 |
2024/09/10 | 175 | 175 | 171 | 171 | 22,100 |
2024/09/09 | 170 | 174 | 169 | 170 | 57,500 |
2024/09/06 | 176 | 176 | 172 | 175 | 40,700 |
2024/09/05 | 173 | 177 | 171 | 171 | 74,500 |
2024/09/04 | 177 | 177 | 171 | 171 | 113,400 |
2024/09/03 | 177 | 180 | 177 | 180 | 90,000 |
2024/09/02 | 178 | 178 | 176 | 177 | 47,700 |
2024/08/30 | 174 | 177 | 173 | 177 | 94,000 |
2024/08/29 | 174 | 176 | 172 | 174 | 77,600 |
2024/08/28 | 172 | 174 | 172 | 172 | 48,500 |
2024/08/27 | 173 | 174 | 171 | 173 | 145,500 |
2024/08/26 | 166 | 172 | 165 | 172 | 54,800 |
2024/08/23 | 165 | 165 | 163 | 164 | 20,600 |
2024/08/22 | 166 | 166 | 162 | 164 | 56,600 |
2024/08/21 | 166 | 168 | 164 | 165 | 70,700 |
2024/08/20 | 171 | 171 | 168 | 170 | 35,600 |
2024/08/19 | 168 | 172 | 168 | 171 | 60,300 |
2024/08/16 | 172 | 173 | 168 | 168 | 56,800 |
2024/08/15 | 176 | 177 | 168 | 169 | 177,400 |
2024/08/14 | 163 | 175 | 160 | 175 | 448,800 |
2024/08/13 | 151 | 154 | 151 | 153 | 46,100 |
2024/08/09 | 145 | 150 | 145 | 150 | 34,600 |
2024/08/08 | 140 | 145 | 140 | 144 | 51,100 |
2024/08/07 | 139 | 145 | 136 | 144 | 90,400 |
2024/08/06 | 128 | 141 | 128 | 134 | 338,900 |
2024/08/05 | 156 | 156 | 124 | 124 | 196,400 |
2024/08/02 | 161 | 161 | 158 | 160 | 108,000 |
2024/08/01 | 164 | 164 | 162 | 162 | 72,800 |
2024/07/31 | 164 | 164 | 162 | 164 | 37,800 |
2024/07/30 | 163 | 164 | 162 | 163 | 40,300 |
2024/07/29 | 162 | 163 | 162 | 162 | 44,300 |
2024/07/26 | 162 | 163 | 162 | 162 | 35,400 |
2024/07/25 | 163 | 163 | 162 | 163 | 28,100 |
2024/07/24 | 163 | 163 | 162 | 162 | 30,400 |
2024/07/23 | 163 | 163 | 162 | 162 | 22,900 |
2024/07/22 | 163 | 164 | 163 | 163 | 31,800 |
2024/07/19 | 164 | 164 | 163 | 163 | 47,200 |
2024/07/18 | 164 | 166 | 164 | 166 | 57,400 |
2024/07/17 | 165 | 166 | 163 | 165 | 71,700 |
2024/07/16 | 162 | 166 | 162 | 165 | 66,900 |
2024/07/12 | 163 | 164 | 162 | 163 | 34,800 |
2024/07/11 | 163 | 164 | 163 | 163 | 33,300 |
2024/07/10 | 163 | 164 | 163 | 163 | 14,600 |
2024/07/09 | 163 | 164 | 163 | 164 | 16,000 |
2024/07/08 | 163 | 165 | 163 | 163 | 41,800 |
2024/07/05 | 164 | 165 | 163 | 163 | 23,900 |
2024/07/04 | 163 | 164 | 163 | 163 | 31,700 |
2024/07/03 | 164 | 165 | 163 | 163 | 73,400 |
2024/07/02 | 164 | 166 | 164 | 165 | 29,500 |
2024/07/01 | 164 | 166 | 164 | 165 | 25,000 |
2024/06/28 | 165 | 166 | 164 | 165 | 28,100 |
2024/06/27 | 162 | 167 | 162 | 166 | 51,900 |
2024/06/26 | 162 | 162 | 161 | 161 | 30,800 |
2024/06/25 | 161 | 162 | 160 | 161 | 18,800 |
2024/06/24 | 161 | 162 | 161 | 161 | 15,000 |
2024/06/21 | 161 | 163 | 161 | 162 | 36,500 |
2024/06/20 | 161 | 163 | 161 | 161 | 14,700 |
2024/06/19 | 162 | 162 | 160 | 161 | 16,300 |
2024/06/18 | 162 | 162 | 160 | 161 | 16,100 |
2024/06/17 | 161 | 162 | 160 | 161 | 14,500 |
2024/06/14 | 161 | 162 | 160 | 161 | 12,300 |
2024/06/13 | 162 | 162 | 160 | 161 | 28,600 |
2024/06/12 | 164 | 164 | 161 | 161 | 30,900 |
2024/06/11 | 164 | 165 | 163 | 164 | 23,400 |
2024/06/10 | 162 | 164 | 162 | 164 | 25,500 |
2024/06/07 | 161 | 163 | 161 | 162 | 20,000 |
2024/06/06 | 162 | 163 | 161 | 162 | 18,600 |
2024/06/05 | 163 | 163 | 162 | 162 | 12,700 |
2024/06/04 | 164 | 164 | 162 | 163 | 34,600 |
2024/06/03 | 163 | 163 | 161 | 162 | 88,600 |
2024/05/31 | 159 | 162 | 159 | 162 | 21,800 |
2024/05/30 | 160 | 160 | 158 | 160 | 36,400 |
2024/05/29 | 162 | 162 | 160 | 160 | 30,400 |
2024/05/28 | 163 | 164 | 162 | 162 | 26,200 |
2024/05/27 | 163 | 164 | 163 | 163 | 23,700 |
2024/05/24 | 162 | 163 | 161 | 163 | 20,200 |
2024/05/23 | 164 | 164 | 162 | 164 | 27,300 |
2024/05/22 | 164 | 165 | 162 | 165 | 26,500 |
2024/05/21 | 168 | 168 | 163 | 163 | 31,300 |
2024/05/20 | 165 | 167 | 163 | 165 | 28,000 |
2024/05/17 | 166 | 166 | 163 | 163 | 33,800 |
2024/05/16 | 168 | 169 | 164 | 165 | 51,300 |
2024/05/15 | 169 | 169 | 166 | 167 | 58,300 |
2024/05/14 | 164 | 170 | 164 | 169 | 136,500 |
2024/05/13 | 170 | 173 | 169 | 171 | 109,700 |
2024/05/10 | 173 | 173 | 168 | 170 | 47,900 |
2024/05/09 | 172 | 172 | 170 | 172 | 71,100 |
2024/05/08 | 173 | 176 | 171 | 173 | 141,100 |
2024/05/07 | 166 | 174 | 166 | 174 | 196,300 |
2024/05/02 | 163 | 166 | 163 | 166 | 70,800 |
2024/05/01 | 162 | 164 | 161 | 163 | 48,300 |
2024/04/30 | 162 | 162 | 160 | 161 | 34,700 |
2024/04/26 | 165 | 165 | 162 | 162 | 49,000 |
2024/04/25 | 166 | 166 | 163 | 164 | 29,300 |
2024/04/24 | 162 | 166 | 160 | 166 | 70,700 |
2024/04/23 | 161 | 162 | 159 | 162 | 29,400 |
2024/04/22 | 157 | 160 | 157 | 160 | 35,700 |
2024/04/19 | 160 | 160 | 156 | 157 | 62,700 |
2024/04/18 | 160 | 161 | 159 | 160 | 37,600 |
2024/04/17 | 160 | 160 | 158 | 158 | 53,900 |
2024/04/16 | 163 | 163 | 160 | 160 | 41,200 |
2024/04/15 | 162 | 165 | 161 | 163 | 60,300 |
2024/04/12 | 161 | 163 | 161 | 162 | 68,700 |
2024/04/11 | 163 | 163 | 161 | 161 | 75,000 |
2024/04/10 | 158 | 166 | 158 | 163 | 180,500 |
2024/04/09 | 159 | 159 | 157 | 158 | 53,100 |
2024/04/08 | 156 | 159 | 156 | 158 | 72,000 |
2024/04/05 | 155 | 156 | 154 | 154 | 43,000 |
2024/04/04 | 156 | 157 | 155 | 155 | 60,300 |
2024/04/03 | 154 | 156 | 154 | 155 | 68,600 |
2024/04/02 | 156 | 156 | 155 | 155 | 50,000 |
2024/04/01 | 158 | 159 | 156 | 156 | 99,400 |
2024/03/29 | 156 | 158 | 156 | 157 | 89,100 |
2024/03/28 | 162 | 162 | 153 | 156 | 122,600 |
2024/03/27 | 159 | 161 | 158 | 158 | 82,200 |
2024/03/26 | 159 | 161 | 157 | 161 | 96,000 |
2024/03/25 | 157 | 162 | 157 | 160 | 254,300 |
2024/03/22 | 158 | 158 | 156 | 157 | 88,600 |
2024/03/21 | 158 | 158 | 155 | 156 | 193,300 |
2024/03/19 | 152 | 159 | 151 | 156 | 161,200 |
2024/03/18 | 152 | 153 | 151 | 153 | 90,100 |
2024/03/15 | 151 | 152 | 151 | 152 | 64,700 |
2024/03/14 | 149 | 152 | 149 | 152 | 61,700 |
2024/03/13 | 151 | 151 | 148 | 151 | 192,900 |
2024/03/12 | 150 | 152 | 149 | 151 | 140,400 |
2024/03/11 | 151 | 152 | 150 | 151 | 90,700 |
2024/03/08 | 151 | 153 | 151 | 153 | 59,100 |
2024/03/07 | 151 | 153 | 151 | 151 | 68,700 |
2024/03/06 | 150 | 153 | 150 | 151 | 63,900 |
2024/03/05 | 151 | 152 | 150 | 150 | 77,900 |
2024/03/04 | 152 | 152 | 151 | 151 | 71,800 |
2024/03/01 | 152 | 153 | 152 | 152 | 56,200 |
2024/02/29 | 152 | 153 | 151 | 153 | 62,400 |
2024/02/28 | 151 | 154 | 151 | 153 | 65,200 |
2024/02/27 | 152 | 153 | 151 | 151 | 62,700 |
2024/02/26 | 154 | 154 | 151 | 153 | 74,800 |
2024/02/22 | 155 | 156 | 154 | 154 | 68,600 |
2024/02/21 | 156 | 158 | 155 | 156 | 76,400 |
2024/02/20 | 156 | 158 | 153 | 155 | 104,500 |
2024/02/19 | 150 | 157 | 150 | 155 | 167,800 |
2024/02/16 | 148 | 152 | 146 | 151 | 97,000 |
2024/02/15 | 150 | 152 | 145 | 149 | 217,100 |
2024/02/14 | 160 | 160 | 150 | 150 | 456,300 |
2024/02/13 | 156 | 159 | 156 | 159 | 133,200 |
2024/02/09 | 154 | 156 | 153 | 155 | 81,600 |
2024/02/08 | 157 | 157 | 153 | 153 | 120,600 |
2024/02/07 | 157 | 157 | 154 | 156 | 88,200 |
2024/02/06 | 156 | 156 | 154 | 156 | 72,400 |
2024/02/05 | 156 | 156 | 154 | 156 | 57,100 |
2024/02/02 | 155 | 156 | 154 | 156 | 50,700 |
2024/02/01 | 157 | 157 | 154 | 155 | 77,600 |
2024/01/31 | 157 | 157 | 154 | 157 | 124,300 |
2024/01/30 | 158 | 158 | 156 | 156 | 72,500 |
2024/01/29 | 160 | 160 | 158 | 160 | 143,500 |
2024/01/26 | 161 | 161 | 159 | 161 | 59,100 |
2024/01/25 | 160 | 163 | 160 | 162 | 49,100 |
2024/01/24 | 160 | 163 | 159 | 160 | 79,100 |
2024/01/23 | 160 | 164 | 159 | 159 | 198,600 |
2024/01/22 | 157 | 160 | 157 | 160 | 78,000 |
2024/01/19 | 159 | 159 | 156 | 157 | 100,700 |
2024/01/18 | 158 | 159 | 157 | 157 | 79,900 |
2024/01/17 | 156 | 160 | 156 | 159 | 99,700 |
2024/01/16 | 157 | 159 | 156 | 156 | 78,700 |
2024/01/15 | 153 | 158 | 153 | 158 | 74,600 |
2024/01/12 | 157 | 157 | 153 | 153 | 139,100 |
2024/01/11 | 156 | 158 | 154 | 157 | 259,400 |
2024/01/10 | 155 | 158 | 154 | 154 | 204,400 |
2024/01/09 | 151 | 157 | 151 | 155 | 182,000 |
2024/01/05 | 150 | 152 | 149 | 151 | 101,200 |
2024/01/04 | 146 | 151 | 145 | 149 | 112,100 |