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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 147 | 149 | 147 | 148 | 79,700 | 148 |
| 2025-11-13 | 148 | 150 | 147 | 148 | 123,600 | 148 |
| 2025-11-12 | 148 | 150 | 146 | 147 | 153,600 | 147 |
| 2025-11-11 | 150 | 151 | 148 | 151 | 84,400 | 151 |
| 2025-11-10 | 145 | 150 | 145 | 150 | 143,600 | 150 |
| 2025-11-07 | 148 | 149 | 145 | 145 | 78,600 | 145 |
| 2025-11-06 | 147 | 148 | 147 | 147 | 88,300 | 147 |
| 2025-11-05 | 147 | 148 | 146 | 148 | 56,300 | 148 |
| 2025-11-04 | 146 | 148 | 146 | 148 | 71,300 | 148 |
| 2025-10-31 | 147 | 148 | 146 | 147 | 59,200 | 147 |
| 2025-10-30 | 149 | 149 | 145 | 148 | 142,200 | 148 |
| 2025-10-29 | 151 | 152 | 149 | 149 | 61,000 | 149 |
| 2025-10-28 | 151 | 152 | 150 | 150 | 51,200 | 150 |
| 2025-10-27 | 151 | 152 | 150 | 151 | 47,200 | 151 |
| 2025-10-24 | 152 | 152 | 151 | 151 | 53,600 | 151 |
| 2025-10-23 | 152 | 153 | 151 | 152 | 58,700 | 152 |
| 2025-10-22 | 150 | 153 | 150 | 153 | 109,000 | 153 |
| 2025-10-21 | 146 | 151 | 146 | 151 | 106,100 | 151 |
| 2025-10-20 | 150 | 151 | 147 | 147 | 90,700 | 147 |
| 2025-10-17 | 149 | 151 | 148 | 151 | 56,800 | 151 |
| 2025-10-16 | 147 | 150 | 147 | 150 | 120,500 | 150 |
| 2025-10-15 | 146 | 149 | 145 | 147 | 304,300 | 147 |
| 2025-10-14 | 148 | 148 | 143 | 146 | 358,800 | 146 |
| 2025-10-10 | 151 | 151 | 147 | 149 | 209,000 | 149 |
| 2025-10-09 | 153 | 153 | 150 | 152 | 153,800 | 152 |
| 2025-10-08 | 150 | 155 | 150 | 154 | 191,800 | 154 |
| 2025-10-07 | 150 | 152 | 150 | 150 | 115,400 | 150 |
| 2025-10-06 | 153 | 153 | 150 | 150 | 152,300 | 150 |
| 2025-10-03 | 150 | 152 | 150 | 152 | 95,300 | 152 |
| 2025-10-02 | 151 | 152 | 150 | 150 | 103,600 | 150 |
| 2025-10-01 | 155 | 156 | 151 | 151 | 159,500 | 151 |
| 2025-09-30 | 156 | 156 | 155 | 155 | 93,100 | 155 |
| 2025-09-29 | 155 | 158 | 155 | 157 | 100,700 | 157 |
| 2025-09-26 | 155 | 157 | 155 | 156 | 111,200 | 156 |
| 2025-09-25 | 157 | 157 | 155 | 157 | 95,000 | 157 |
| 2025-09-24 | 156 | 157 | 156 | 156 | 63,900 | 156 |
| 2025-09-22 | 155 | 157 | 155 | 156 | 117,900 | 156 |
| 2025-09-19 | 156 | 156 | 155 | 155 | 89,300 | 155 |
| 2025-09-18 | 157 | 158 | 155 | 155 | 122,500 | 155 |
| 2025-09-17 | 156 | 158 | 156 | 157 | 84,200 | 157 |
| 2025-09-16 | 156 | 157 | 156 | 156 | 85,900 | 156 |
| 2025-09-12 | 157 | 158 | 156 | 156 | 80,000 | 156 |
| 2025-09-11 | 158 | 158 | 157 | 158 | 79,700 | 158 |
| 2025-09-10 | 158 | 158 | 157 | 158 | 84,300 | 158 |
| 2025-09-09 | 159 | 159 | 158 | 158 | 78,500 | 158 |
| 2025-09-08 | 158 | 159 | 157 | 159 | 116,600 | 159 |
| 2025-09-05 | 159 | 160 | 158 | 158 | 72,000 | 158 |
| 2025-09-04 | 159 | 160 | 158 | 158 | 76,100 | 158 |
| 2025-09-03 | 159 | 160 | 158 | 159 | 60,300 | 159 |
| 2025-09-02 | 160 | 160 | 159 | 159 | 85,400 | 159 |
| 2025-09-01 | 159 | 160 | 158 | 160 | 119,000 | 160 |
| 2025-08-29 | 160 | 161 | 159 | 159 | 135,300 | 159 |
| 2025-08-28 | 161 | 161 | 160 | 160 | 85,400 | 160 |
| 2025-08-27 | 160 | 162 | 160 | 161 | 78,800 | 161 |
| 2025-08-26 | 162 | 162 | 160 | 160 | 80,800 | 160 |
| 2025-08-25 | 160 | 162 | 160 | 162 | 88,100 | 162 |
| 2025-08-22 | 161 | 162 | 160 | 160 | 99,300 | 160 |
| 2025-08-21 | 161 | 162 | 159 | 160 | 147,300 | 160 |
| 2025-08-20 | 162 | 163 | 161 | 161 | 105,500 | 161 |
| 2025-08-19 | 160 | 162 | 159 | 162 | 116,600 | 162 |
| 2025-08-18 | 161 | 161 | 159 | 160 | 113,900 | 160 |
| 2025-08-15 | 162 | 162 | 160 | 161 | 137,400 | 161 |
| 2025-08-14 | 162 | 163 | 160 | 161 | 175,500 | 161 |
| 2025-08-13 | 163 | 164 | 160 | 162 | 244,700 | 162 |
| 2025-08-12 | 164 | 165 | 160 | 163 | 543,900 | 163 |
| 2025-08-08 | 175 | 177 | 172 | 173 | 186,700 | 173 |
| 2025-08-07 | 172 | 176 | 172 | 174 | 125,300 | 174 |
| 2025-08-06 | 175 | 175 | 173 | 174 | 112,800 | 174 |
| 2025-08-05 | 176 | 176 | 174 | 174 | 130,300 | 174 |
| 2025-08-04 | 174 | 176 | 171 | 172 | 132,200 | 172 |
| 2025-08-01 | 175 | 178 | 174 | 176 | 203,100 | 176 |
| 2025-07-31 | 175 | 176 | 174 | 175 | 82,900 | 175 |
| 2025-07-30 | 174 | 176 | 173 | 175 | 114,800 | 175 |
| 2025-07-29 | 171 | 174 | 171 | 174 | 79,500 | 174 |
| 2025-07-28 | 169 | 173 | 169 | 172 | 119,900 | 172 |
| 2025-07-25 | 169 | 170 | 168 | 168 | 53,200 | 168 |
| 2025-07-24 | 170 | 170 | 168 | 170 | 112,100 | 170 |
| 2025-07-23 | 168 | 170 | 167 | 169 | 127,000 | 169 |
| 2025-07-22 | 169 | 170 | 168 | 168 | 126,800 | 168 |
| 2025-07-18 | 169 | 172 | 169 | 169 | 115,000 | 169 |
| 2025-07-17 | 170 | 171 | 169 | 169 | 64,300 | 169 |
| 2025-07-16 | 170 | 171 | 169 | 171 | 53,000 | 171 |
| 2025-07-15 | 170 | 171 | 170 | 170 | 62,100 | 170 |
| 2025-07-14 | 171 | 171 | 170 | 170 | 80,100 | 170 |
| 2025-07-11 | 171 | 171 | 169 | 170 | 48,700 | 170 |
| 2025-07-10 | 172 | 172 | 170 | 170 | 78,800 | 170 |
| 2025-07-09 | 170 | 173 | 170 | 172 | 57,500 | 172 |
| 2025-07-08 | 173 | 173 | 170 | 170 | 60,300 | 170 |
| 2025-07-07 | 174 | 174 | 171 | 173 | 117,200 | 173 |
| 2025-07-04 | 172 | 175 | 171 | 175 | 135,100 | 175 |
| 2025-07-03 | 170 | 173 | 169 | 173 | 90,400 | 173 |
| 2025-07-02 | 170 | 171 | 166 | 168 | 228,700 | 168 |
| 2025-07-01 | 167 | 178 | 167 | 172 | 407,700 | 172 |
| 2025-06-30 | 167 | 169 | 165 | 165 | 84,600 | 165 |
| 2025-06-27 | 166 | 169 | 165 | 168 | 69,700 | 168 |
| 2025-06-26 | 166 | 168 | 166 | 166 | 50,300 | 166 |
| 2025-06-25 | 168 | 168 | 165 | 167 | 54,200 | 167 |
| 2025-06-24 | 170 | 170 | 167 | 168 | 65,000 | 168 |
| 2025-06-23 | 170 | 170 | 168 | 170 | 42,600 | 170 |
| 2025-06-20 | 172 | 172 | 170 | 170 | 79,900 | 170 |
| 2025-06-19 | 169 | 172 | 168 | 172 | 95,000 | 172 |
| 2025-06-18 | 167 | 171 | 166 | 169 | 221,500 | 169 |
| 2025-06-17 | 166 | 169 | 165 | 166 | 192,700 | 166 |
| 2025-06-16 | 162 | 166 | 162 | 165 | 73,300 | 165 |
| 2025-06-13 | 164 | 165 | 163 | 163 | 49,500 | 163 |
| 2025-06-12 | 163 | 164 | 163 | 164 | 90,600 | 164 |
| 2025-06-11 | 163 | 164 | 163 | 163 | 37,500 | 163 |
| 2025-06-10 | 163 | 163 | 162 | 163 | 27,700 | 163 |
| 2025-06-09 | 163 | 164 | 162 | 163 | 50,300 | 163 |
| 2025-06-06 | 162 | 164 | 161 | 164 | 117,100 | 164 |
| 2025-06-05 | 161 | 162 | 160 | 161 | 52,200 | 161 |
| 2025-06-04 | 160 | 162 | 160 | 162 | 44,900 | 162 |
| 2025-06-03 | 162 | 162 | 160 | 161 | 47,300 | 161 |
| 2025-06-02 | 162 | 162 | 160 | 161 | 63,300 | 161 |
| 2025-05-30 | 162 | 163 | 161 | 162 | 45,900 | 162 |
| 2025-05-29 | 164 | 164 | 162 | 162 | 57,900 | 162 |
| 2025-05-28 | 163 | 164 | 162 | 163 | 75,500 | 163 |
| 2025-05-27 | 163 | 164 | 162 | 162 | 38,100 | 162 |
| 2025-05-26 | 160 | 163 | 160 | 163 | 54,400 | 163 |
| 2025-05-23 | 162 | 162 | 160 | 160 | 42,000 | 160 |
| 2025-05-22 | 161 | 162 | 160 | 162 | 58,200 | 162 |
| 2025-05-21 | 162 | 163 | 161 | 162 | 51,600 | 162 |
| 2025-05-20 | 161 | 164 | 161 | 163 | 95,500 | 163 |
| 2025-05-19 | 160 | 162 | 158 | 161 | 78,900 | 161 |
| 2025-05-16 | 155 | 161 | 155 | 159 | 112,800 | 159 |
| 2025-05-15 | 157 | 158 | 155 | 155 | 115,200 | 155 |
| 2025-05-14 | 165 | 165 | 157 | 159 | 254,700 | 159 |
| 2025-05-13 | 164 | 164 | 161 | 161 | 242,000 | 161 |
| 2025-05-12 | 164 | 164 | 161 | 164 | 233,800 | 164 |
| 2025-05-09 | 154 | 162 | 154 | 160 | 233,500 | 160 |
| 2025-05-08 | 154 | 155 | 153 | 155 | 48,600 | 155 |
| 2025-05-07 | 154 | 155 | 153 | 154 | 88,200 | 154 |
| 2025-05-02 | 152 | 154 | 152 | 153 | 61,500 | 153 |
| 2025-05-01 | 153 | 154 | 152 | 152 | 47,700 | 152 |
| 2025-04-30 | 153 | 154 | 153 | 153 | 34,200 | 153 |
| 2025-04-28 | 153 | 155 | 152 | 153 | 43,300 | 153 |
| 2025-04-25 | 154 | 154 | 152 | 154 | 71,500 | 154 |
| 2025-04-24 | 154 | 155 | 153 | 153 | 106,600 | 153 |
| 2025-04-23 | 157 | 164 | 147 | 154 | 828,500 | 154 |
| 2025-04-22 | 149 | 157 | 149 | 156 | 365,900 | 156 |
| 2025-04-21 | 148 | 151 | 143 | 149 | 394,700 | 149 |
| 2025-04-18 | 146 | 148 | 145 | 146 | 29,100 | 146 |
| 2025-04-17 | 145 | 148 | 142 | 146 | 183,100 | 146 |
| 2025-04-16 | 147 | 154 | 141 | 144 | 358,600 | 144 |
| 2025-04-15 | 145 | 148 | 141 | 146 | 247,100 | 146 |
| 2025-04-14 | 144 | 153 | 139 | 143 | 778,200 | 143 |
| 2025-04-11 | 140 | 143 | 136 | 141 | 109,600 | 141 |
| 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