3069 (株)JFLAホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 162 | 162 | 158 | 160 | 153,100 | 160 |
| 2024-12-02 | 162 | 163 | 160 | 161 | 74,300 | 161 |
| 2024-11-29 | 159 | 165 | 157 | 163 | 80,900 | 163 |
| 2024-11-28 | 157 | 159 | 157 | 158 | 81,600 | 158 |
| 2024-11-27 | 159 | 160 | 157 | 157 | 89,600 | 157 |
| 2024-11-26 | 161 | 161 | 159 | 159 | 83,300 | 159 |
| 2024-11-25 | 162 | 163 | 160 | 160 | 34,100 | 160 |
| 2024-11-22 | 164 | 164 | 161 | 161 | 79,500 | 161 |
| 2024-11-21 | 160 | 162 | 160 | 160 | 50,000 | 160 |
| 2024-11-20 | 162 | 162 | 160 | 161 | 106,900 | 161 |
| 2024-11-19 | 160 | 163 | 160 | 162 | 64,600 | 162 |
| 2024-11-18 | 162 | 163 | 160 | 162 | 56,400 | 162 |
| 2024-11-15 | 163 | 163 | 161 | 162 | 104,800 | 162 |
| 2024-11-14 | 168 | 168 | 161 | 164 | 160,300 | 164 |
| 2024-11-13 | 168 | 171 | 159 | 166 | 1,047,300 | 166 |
| 2024-11-12 | 181 | 184 | 180 | 182 | 338,700 | 182 |
| 2024-11-11 | 176 | 181 | 176 | 181 | 189,700 | 181 |
| 2024-11-08 | 177 | 178 | 175 | 176 | 79,300 | 176 |
| 2024-11-07 | 176 | 177 | 175 | 176 | 43,900 | 176 |
| 2024-11-06 | 177 | 178 | 176 | 176 | 90,900 | 176 |
| 2024-11-05 | 175 | 177 | 175 | 176 | 56,600 | 176 |
| 2024-11-01 | 176 | 176 | 175 | 175 | 35,300 | 175 |
| 2024-10-31 | 176 | 176 | 173 | 175 | 93,100 | 175 |
| 2024-10-30 | 174 | 177 | 173 | 174 | 79,700 | 174 |
| 2024-10-29 | 172 | 173 | 171 | 173 | 29,200 | 173 |
| 2024-10-28 | 170 | 173 | 170 | 172 | 32,200 | 172 |
| 2024-10-25 | 172 | 172 | 168 | 172 | 76,600 | 172 |
| 2024-10-24 | 171 | 173 | 171 | 171 | 19,700 | 171 |
| 2024-10-23 | 172 | 174 | 171 | 172 | 31,800 | 172 |
| 2024-10-22 | 173 | 174 | 172 | 172 | 28,200 | 172 |
| 2024-10-21 | 173 | 174 | 173 | 173 | 34,800 | 173 |
| 2024-10-18 | 172 | 174 | 171 | 174 | 32,500 | 174 |
| 2024-10-17 | 174 | 174 | 171 | 171 | 36,800 | 171 |
| 2024-10-16 | 174 | 175 | 172 | 173 | 76,700 | 173 |
| 2024-10-15 | 173 | 174 | 172 | 174 | 34,000 | 174 |
| 2024-10-11 | 173 | 173 | 172 | 172 | 30,200 | 172 |
| 2024-10-10 | 173 | 174 | 173 | 173 | 37,900 | 173 |
| 2024-10-09 | 173 | 174 | 172 | 172 | 92,100 | 172 |
| 2024-10-08 | 173 | 174 | 172 | 174 | 28,800 | 174 |
| 2024-10-07 | 174 | 175 | 173 | 174 | 58,800 | 174 |
| 2024-10-04 | 173 | 175 | 173 | 173 | 48,800 | 173 |
| 2024-10-03 | 174 | 175 | 173 | 174 | 36,000 | 174 |
| 2024-10-02 | 173 | 174 | 173 | 173 | 24,800 | 173 |
| 2024-10-01 | 171 | 176 | 171 | 173 | 75,700 | 173 |
| 2024-09-30 | 172 | 175 | 171 | 171 | 54,100 | 171 |
| 2024-09-27 | 172 | 176 | 172 | 175 | 82,200 | 175 |
| 2024-09-26 | 173 | 174 | 170 | 172 | 97,800 | 172 |
| 2024-09-25 | 173 | 173 | 172 | 172 | 48,600 | 172 |
| 2024-09-24 | 173 | 174 | 172 | 172 | 45,400 | 172 |
| 2024-09-20 | 173 | 174 | 173 | 173 | 57,200 | 173 |
| 2024-09-19 | 174 | 175 | 172 | 173 | 55,000 | 173 |
| 2024-09-18 | 175 | 175 | 172 | 173 | 55,100 | 173 |
| 2024-09-17 | 173 | 174 | 172 | 174 | 48,800 | 174 |
| 2024-09-13 | 174 | 174 | 172 | 172 | 25,700 | 172 |
| 2024-09-12 | 170 | 175 | 170 | 173 | 46,800 | 173 |
| 2024-09-11 | 172 | 172 | 168 | 169 | 50,600 | 169 |
| 2024-09-10 | 175 | 175 | 171 | 171 | 22,100 | 171 |
| 2024-09-09 | 170 | 174 | 169 | 170 | 57,500 | 170 |
| 2024-09-06 | 176 | 176 | 172 | 175 | 40,700 | 175 |
| 2024-09-05 | 173 | 177 | 171 | 171 | 74,500 | 171 |
| 2024-09-04 | 177 | 177 | 171 | 171 | 113,400 | 171 |
| 2024-09-03 | 177 | 180 | 177 | 180 | 90,000 | 180 |
| 2024-09-02 | 178 | 178 | 176 | 177 | 47,700 | 177 |
| 2024-08-30 | 174 | 177 | 173 | 177 | 94,000 | 177 |
| 2024-08-29 | 174 | 176 | 172 | 174 | 77,600 | 174 |
| 2024-08-28 | 172 | 174 | 172 | 172 | 48,500 | 172 |
| 2024-08-27 | 173 | 174 | 171 | 173 | 145,500 | 173 |
| 2024-08-26 | 166 | 172 | 165 | 172 | 54,800 | 172 |
| 2024-08-23 | 165 | 165 | 163 | 164 | 20,600 | 164 |
| 2024-08-22 | 166 | 166 | 162 | 164 | 56,600 | 164 |
| 2024-08-21 | 166 | 168 | 164 | 165 | 70,700 | 165 |
| 2024-08-20 | 171 | 171 | 168 | 170 | 35,600 | 170 |
| 2024-08-19 | 168 | 172 | 168 | 171 | 60,300 | 171 |
| 2024-08-16 | 172 | 173 | 168 | 168 | 56,800 | 168 |
| 2024-08-15 | 176 | 177 | 168 | 169 | 177,400 | 169 |
| 2024-08-14 | 163 | 175 | 160 | 175 | 448,800 | 175 |
| 2024-08-13 | 151 | 154 | 151 | 153 | 46,100 | 153 |
| 2024-08-09 | 145 | 150 | 145 | 150 | 34,600 | 150 |
| 2024-08-08 | 140 | 145 | 140 | 144 | 51,100 | 144 |
| 2024-08-07 | 139 | 145 | 136 | 144 | 90,400 | 144 |
| 2024-08-06 | 128 | 141 | 128 | 134 | 338,900 | 134 |
| 2024-08-05 | 156 | 156 | 124 | 124 | 196,400 | 124 |
| 2024-08-02 | 161 | 161 | 158 | 160 | 108,000 | 160 |
| 2024-08-01 | 164 | 164 | 162 | 162 | 72,800 | 162 |
| 2024-07-31 | 164 | 164 | 162 | 164 | 37,800 | 164 |
| 2024-07-30 | 163 | 164 | 162 | 163 | 40,300 | 163 |
| 2024-07-29 | 162 | 163 | 162 | 162 | 44,300 | 162 |
| 2024-07-26 | 162 | 163 | 162 | 162 | 35,400 | 162 |
| 2024-07-25 | 163 | 163 | 162 | 163 | 28,100 | 163 |
| 2024-07-24 | 163 | 163 | 162 | 162 | 30,400 | 162 |
| 2024-07-23 | 163 | 163 | 162 | 162 | 22,900 | 162 |
| 2024-07-22 | 163 | 164 | 163 | 163 | 31,800 | 163 |
| 2024-07-19 | 164 | 164 | 163 | 163 | 47,200 | 163 |
| 2024-07-18 | 164 | 166 | 164 | 166 | 57,400 | 166 |
| 2024-07-17 | 165 | 166 | 163 | 165 | 71,700 | 165 |
| 2024-07-16 | 162 | 166 | 162 | 165 | 66,900 | 165 |
| 2024-07-12 | 163 | 164 | 162 | 163 | 34,800 | 163 |
| 2024-07-11 | 163 | 164 | 163 | 163 | 33,300 | 163 |
| 2024-07-10 | 163 | 164 | 163 | 163 | 14,600 | 163 |
| 2024-07-09 | 163 | 164 | 163 | 164 | 16,000 | 164 |
| 2024-07-08 | 163 | 165 | 163 | 163 | 41,800 | 163 |
| 2024-07-05 | 164 | 165 | 163 | 163 | 23,900 | 163 |
| 2024-07-04 | 163 | 164 | 163 | 163 | 31,700 | 163 |
| 2024-07-03 | 164 | 165 | 163 | 163 | 73,400 | 163 |
| 2024-07-02 | 164 | 166 | 164 | 165 | 29,500 | 165 |
| 2024-07-01 | 164 | 166 | 164 | 165 | 25,000 | 165 |
| 2024-06-28 | 165 | 166 | 164 | 165 | 28,100 | 165 |
| 2024-06-27 | 162 | 167 | 162 | 166 | 51,900 | 166 |
| 2024-06-26 | 162 | 162 | 161 | 161 | 30,800 | 161 |
| 2024-06-25 | 161 | 162 | 160 | 161 | 18,800 | 161 |
| 2024-06-24 | 161 | 162 | 161 | 161 | 15,000 | 161 |
| 2024-06-21 | 161 | 163 | 161 | 162 | 36,500 | 162 |
| 2024-06-20 | 161 | 163 | 161 | 161 | 14,700 | 161 |
| 2024-06-19 | 162 | 162 | 160 | 161 | 16,300 | 161 |
| 2024-06-18 | 162 | 162 | 160 | 161 | 16,100 | 161 |
| 2024-06-17 | 161 | 162 | 160 | 161 | 14,500 | 161 |
| 2024-06-14 | 161 | 162 | 160 | 161 | 12,300 | 161 |
| 2024-06-13 | 162 | 162 | 160 | 161 | 28,600 | 161 |
| 2024-06-12 | 164 | 164 | 161 | 161 | 30,900 | 161 |
| 2024-06-11 | 164 | 165 | 163 | 164 | 23,400 | 164 |
| 2024-06-10 | 162 | 164 | 162 | 164 | 25,500 | 164 |
| 2024-06-07 | 161 | 163 | 161 | 162 | 20,000 | 162 |
| 2024-06-06 | 162 | 163 | 161 | 162 | 18,600 | 162 |
| 2024-06-05 | 163 | 163 | 162 | 162 | 12,700 | 162 |
| 2024-06-04 | 164 | 164 | 162 | 163 | 34,600 | 163 |
| 2024-06-03 | 163 | 163 | 161 | 162 | 88,600 | 162 |
| 2024-05-31 | 159 | 162 | 159 | 162 | 21,800 | 162 |
| 2024-05-30 | 160 | 160 | 158 | 160 | 36,400 | 160 |
| 2024-05-29 | 162 | 162 | 160 | 160 | 30,400 | 160 |
| 2024-05-28 | 163 | 164 | 162 | 162 | 26,200 | 162 |
| 2024-05-27 | 163 | 164 | 163 | 163 | 23,700 | 163 |
| 2024-05-24 | 162 | 163 | 161 | 163 | 20,200 | 163 |
| 2024-05-23 | 164 | 164 | 162 | 164 | 27,300 | 164 |
| 2024-05-22 | 164 | 165 | 162 | 165 | 26,500 | 165 |
| 2024-05-21 | 168 | 168 | 163 | 163 | 31,300 | 163 |
| 2024-05-20 | 165 | 167 | 163 | 165 | 28,000 | 165 |
| 2024-05-17 | 166 | 166 | 163 | 163 | 33,800 | 163 |
| 2024-05-16 | 168 | 169 | 164 | 165 | 51,300 | 165 |
| 2024-05-15 | 169 | 169 | 166 | 167 | 58,300 | 167 |
| 2024-05-14 | 164 | 170 | 164 | 169 | 136,500 | 169 |
| 2024-05-13 | 170 | 173 | 169 | 171 | 109,700 | 171 |
| 2024-05-10 | 173 | 173 | 168 | 170 | 47,900 | 170 |
| 2024-05-09 | 172 | 172 | 170 | 172 | 71,100 | 172 |
| 2024-05-08 | 173 | 176 | 171 | 173 | 141,100 | 173 |
| 2024-05-07 | 166 | 174 | 166 | 174 | 196,300 | 174 |
| 2024-05-02 | 163 | 166 | 163 | 166 | 70,800 | 166 |
| 2024-05-01 | 162 | 164 | 161 | 163 | 48,300 | 163 |
| 2024-04-30 | 162 | 162 | 160 | 161 | 34,700 | 161 |
| 2024-04-26 | 165 | 165 | 162 | 162 | 49,000 | 162 |
| 2024-04-25 | 166 | 166 | 163 | 164 | 29,300 | 164 |
| 2024-04-24 | 162 | 166 | 160 | 166 | 70,700 | 166 |
| 2024-04-23 | 161 | 162 | 159 | 162 | 29,400 | 162 |
| 2024-04-22 | 157 | 160 | 157 | 160 | 35,700 | 160 |
| 2024-04-19 | 160 | 160 | 156 | 157 | 62,700 | 157 |
| 2024-04-18 | 160 | 161 | 159 | 160 | 37,600 | 160 |
| 2024-04-17 | 160 | 160 | 158 | 158 | 53,900 | 158 |
| 2024-04-16 | 163 | 163 | 160 | 160 | 41,200 | 160 |
| 2024-04-15 | 162 | 165 | 161 | 163 | 60,300 | 163 |
| 2024-04-12 | 161 | 163 | 161 | 162 | 68,700 | 162 |
| 2024-04-11 | 163 | 163 | 161 | 161 | 75,000 | 161 |
| 2024-04-10 | 158 | 166 | 158 | 163 | 180,500 | 163 |
| 2024-04-09 | 159 | 159 | 157 | 158 | 53,100 | 158 |
| 2024-04-08 | 156 | 159 | 156 | 158 | 72,000 | 158 |
| 2024-04-05 | 155 | 156 | 154 | 154 | 43,000 | 154 |
| 2024-04-04 | 156 | 157 | 155 | 155 | 60,300 | 155 |
| 2024-04-03 | 154 | 156 | 154 | 155 | 68,600 | 155 |
| 2024-04-02 | 156 | 156 | 155 | 155 | 50,000 | 155 |
| 2024-04-01 | 158 | 159 | 156 | 156 | 99,400 | 156 |
| 2024-03-29 | 156 | 158 | 156 | 157 | 89,100 | 157 |
| 2024-03-28 | 162 | 162 | 153 | 156 | 122,600 | 156 |
| 2024-03-27 | 159 | 161 | 158 | 158 | 82,200 | 158 |
| 2024-03-26 | 159 | 161 | 157 | 161 | 96,000 | 161 |
| 2024-03-25 | 157 | 162 | 157 | 160 | 254,300 | 160 |
| 2024-03-22 | 158 | 158 | 156 | 157 | 88,600 | 157 |
| 2024-03-21 | 158 | 158 | 155 | 156 | 193,300 | 156 |
| 2024-03-19 | 152 | 159 | 151 | 156 | 161,200 | 156 |
| 2024-03-18 | 152 | 153 | 151 | 153 | 90,100 | 153 |
| 2024-03-15 | 151 | 152 | 151 | 152 | 64,700 | 152 |
| 2024-03-14 | 149 | 152 | 149 | 152 | 61,700 | 152 |
| 2024-03-13 | 151 | 151 | 148 | 151 | 192,900 | 151 |
| 2024-03-12 | 150 | 152 | 149 | 151 | 140,400 | 151 |
| 2024-03-11 | 151 | 152 | 150 | 151 | 90,700 | 151 |
| 2024-03-08 | 151 | 153 | 151 | 153 | 59,100 | 153 |
| 2024-03-07 | 151 | 153 | 151 | 151 | 68,700 | 151 |
| 2024-03-06 | 150 | 153 | 150 | 151 | 63,900 | 151 |
| 2024-03-05 | 151 | 152 | 150 | 150 | 77,900 | 150 |
| 2024-03-04 | 152 | 152 | 151 | 151 | 71,800 | 151 |
| 2024-03-01 | 152 | 153 | 152 | 152 | 56,200 | 152 |
| 2024-02-29 | 152 | 153 | 151 | 153 | 62,400 | 153 |
| 2024-02-28 | 151 | 154 | 151 | 153 | 65,200 | 153 |
| 2024-02-27 | 152 | 153 | 151 | 151 | 62,700 | 151 |
| 2024-02-26 | 154 | 154 | 151 | 153 | 74,800 | 153 |
| 2024-02-22 | 155 | 156 | 154 | 154 | 68,600 | 154 |
| 2024-02-21 | 156 | 158 | 155 | 156 | 76,400 | 156 |
| 2024-02-20 | 156 | 158 | 153 | 155 | 104,500 | 155 |
| 2024-02-19 | 150 | 157 | 150 | 155 | 167,800 | 155 |
| 2024-02-16 | 148 | 152 | 146 | 151 | 97,000 | 151 |
| 2024-02-15 | 150 | 152 | 145 | 149 | 217,100 | 149 |
| 2024-02-14 | 160 | 160 | 150 | 150 | 456,300 | 150 |
| 2024-02-13 | 156 | 159 | 156 | 159 | 133,200 | 159 |
| 2024-02-09 | 154 | 156 | 153 | 155 | 81,600 | 155 |
| 2024-02-08 | 157 | 157 | 153 | 153 | 120,600 | 153 |
| 2024-02-07 | 157 | 157 | 154 | 156 | 88,200 | 156 |
| 2024-02-06 | 156 | 156 | 154 | 156 | 72,400 | 156 |
| 2024-02-05 | 156 | 156 | 154 | 156 | 57,100 | 156 |
| 2024-02-02 | 155 | 156 | 154 | 156 | 50,700 | 156 |
| 2024-02-01 | 157 | 157 | 154 | 155 | 77,600 | 155 |
| 2024-01-31 | 157 | 157 | 154 | 157 | 124,300 | 157 |
| 2024-01-30 | 158 | 158 | 156 | 156 | 72,500 | 156 |
| 2024-01-29 | 160 | 160 | 158 | 160 | 143,500 | 160 |
| 2024-01-26 | 161 | 161 | 159 | 161 | 59,100 | 161 |
| 2024-01-25 | 160 | 163 | 160 | 162 | 49,100 | 162 |
| 2024-01-24 | 160 | 163 | 159 | 160 | 79,100 | 160 |
| 2024-01-23 | 160 | 164 | 159 | 159 | 198,600 | 159 |
| 2024-01-22 | 157 | 160 | 157 | 160 | 78,000 | 160 |
| 2024-01-19 | 159 | 159 | 156 | 157 | 100,700 | 157 |
| 2024-01-18 | 158 | 159 | 157 | 157 | 79,900 | 157 |
| 2024-01-17 | 156 | 160 | 156 | 159 | 99,700 | 159 |
| 2024-01-16 | 157 | 159 | 156 | 156 | 78,700 | 156 |
| 2024-01-15 | 153 | 158 | 153 | 158 | 74,600 | 158 |
| 2024-01-12 | 157 | 157 | 153 | 153 | 139,100 | 153 |
| 2024-01-11 | 156 | 158 | 154 | 157 | 259,400 | 157 |
| 2024-01-10 | 155 | 158 | 154 | 154 | 204,400 | 154 |
| 2024-01-09 | 151 | 157 | 151 | 155 | 182,000 | 155 |
| 2024-01-05 | 150 | 152 | 149 | 151 | 101,200 | 151 |
| 2024-01-04 | 146 | 151 | 145 | 149 | 112,100 | 149 |
分割・併合履歴 ： [2012-09-26]1株→100株
