3069 (株)JFLAホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 138 | 144 | 135 | 143 | 102,300 | 143 |
| 2025-04-09 | 134 | 135 | 132 | 133 | 74,600 | 133 |
| 2025-04-08 | 135 | 140 | 132 | 134 | 176,000 | 134 |
| 2025-04-07 | 130 | 135 | 127 | 131 | 339,500 | 131 |
| 2025-04-04 | 146 | 146 | 137 | 140 | 314,800 | 140 |
| 2025-04-03 | 147 | 149 | 146 | 147 | 155,400 | 147 |
| 2025-04-02 | 151 | 151 | 147 | 149 | 208,000 | 149 |
| 2025-04-01 | 151 | 152 | 150 | 151 | 50,100 | 151 |
| 2025-03-31 | 153 | 153 | 150 | 150 | 194,500 | 150 |
| 2025-03-28 | 155 | 155 | 150 | 152 | 146,200 | 152 |
| 2025-03-27 | 156 | 156 | 154 | 154 | 97,300 | 154 |
| 2025-03-26 | 155 | 157 | 155 | 156 | 75,300 | 156 |
| 2025-03-25 | 156 | 156 | 155 | 155 | 58,500 | 155 |
| 2025-03-24 | 157 | 157 | 155 | 156 | 81,800 | 156 |
| 2025-03-21 | 155 | 156 | 155 | 156 | 48,100 | 156 |
| 2025-03-19 | 155 | 157 | 155 | 155 | 104,200 | 155 |
| 2025-03-18 | 156 | 156 | 155 | 155 | 43,100 | 155 |
| 2025-03-17 | 154 | 156 | 154 | 155 | 27,700 | 155 |
| 2025-03-14 | 156 | 156 | 154 | 154 | 25,200 | 154 |
| 2025-03-13 | 154 | 156 | 154 | 155 | 24,500 | 155 |
| 2025-03-12 | 153 | 155 | 153 | 155 | 77,500 | 155 |
| 2025-03-11 | 155 | 155 | 153 | 153 | 48,600 | 153 |
| 2025-03-10 | 155 | 156 | 154 | 155 | 22,500 | 155 |
| 2025-03-07 | 156 | 157 | 154 | 154 | 93,100 | 154 |
| 2025-03-06 | 155 | 157 | 155 | 157 | 14,400 | 157 |
| 2025-03-05 | 154 | 156 | 153 | 156 | 41,200 | 156 |
| 2025-03-04 | 154 | 155 | 154 | 154 | 31,100 | 154 |
| 2025-03-03 | 156 | 156 | 154 | 155 | 48,500 | 155 |
| 2025-02-28 | 155 | 155 | 153 | 153 | 34,800 | 153 |
| 2025-02-27 | 155 | 156 | 154 | 156 | 23,300 | 156 |
| 2025-02-26 | 155 | 155 | 153 | 154 | 34,300 | 154 |
| 2025-02-25 | 154 | 155 | 153 | 155 | 25,600 | 155 |
| 2025-02-21 | 153 | 155 | 153 | 155 | 34,500 | 155 |
| 2025-02-20 | 155 | 156 | 152 | 152 | 146,300 | 152 |
| 2025-02-19 | 158 | 159 | 156 | 156 | 44,000 | 156 |
| 2025-02-18 | 158 | 159 | 158 | 158 | 11,100 | 158 |
| 2025-02-17 | 158 | 159 | 156 | 159 | 109,300 | 159 |
| 2025-02-14 | 160 | 160 | 157 | 158 | 67,500 | 158 |
| 2025-02-13 | 160 | 163 | 157 | 160 | 538,100 | 160 |
| 2025-02-12 | 168 | 170 | 167 | 167 | 164,100 | 167 |
| 2025-02-10 | 164 | 168 | 163 | 167 | 113,100 | 167 |
| 2025-02-07 | 164 | 166 | 163 | 164 | 99,400 | 164 |
| 2025-02-06 | 165 | 165 | 164 | 165 | 22,500 | 165 |
| 2025-02-05 | 165 | 166 | 164 | 165 | 40,500 | 165 |
| 2025-02-04 | 164 | 167 | 163 | 165 | 39,100 | 165 |
| 2025-02-03 | 167 | 167 | 163 | 163 | 57,900 | 163 |
| 2025-01-31 | 165 | 167 | 165 | 165 | 34,800 | 165 |
| 2025-01-30 | 166 | 167 | 165 | 167 | 63,400 | 167 |
| 2025-01-29 | 164 | 166 | 163 | 164 | 81,100 | 164 |
| 2025-01-28 | 163 | 164 | 163 | 163 | 34,000 | 163 |
| 2025-01-27 | 163 | 165 | 162 | 165 | 29,400 | 165 |
| 2025-01-24 | 161 | 163 | 161 | 161 | 51,300 | 161 |
| 2025-01-23 | 161 | 163 | 161 | 161 | 72,300 | 161 |
| 2025-01-22 | 161 | 164 | 161 | 161 | 68,800 | 161 |
| 2025-01-21 | 162 | 162 | 161 | 161 | 46,700 | 161 |
| 2025-01-20 | 160 | 162 | 160 | 162 | 40,200 | 162 |
| 2025-01-17 | 160 | 161 | 158 | 161 | 73,800 | 161 |
| 2025-01-16 | 159 | 164 | 159 | 161 | 116,100 | 161 |
| 2025-01-15 | 158 | 160 | 158 | 159 | 78,800 | 159 |
| 2025-01-14 | 156 | 158 | 156 | 157 | 48,200 | 157 |
| 2025-01-10 | 157 | 159 | 156 | 156 | 38,900 | 156 |
| 2025-01-09 | 157 | 159 | 157 | 157 | 58,100 | 157 |
| 2025-01-08 | 156 | 159 | 156 | 157 | 23,800 | 157 |
| 2025-01-07 | 158 | 158 | 155 | 157 | 55,100 | 157 |
| 2025-01-06 | 160 | 160 | 157 | 157 | 170,300 | 157 |
分割・併合履歴 ： [2012-09-26]1株→100株