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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
