3069 (株)JFLAホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	332	333	330	332	48,100	332
2022-12-29	329	332	328	332	39,700	332
2022-12-28	327	329	326	328	121,300	328
2022-12-27	329	330	327	327	100,100	327
2022-12-26	330	332	329	330	93,500	330
2022-12-23	331	332	331	331	27,100	331
2022-12-22	331	333	331	332	32,600	332
2022-12-21	332	333	331	332	29,700	332
2022-12-20	332	333	331	333	63,100	333
2022-12-19	332	333	332	332	28,100	332
2022-12-16	332	334	332	332	30,600	332
2022-12-15	333	334	333	333	21,100	333
2022-12-14	333	334	333	333	21,000	333
2022-12-13	333	334	332	332	28,500	332
2022-12-12	332	333	332	332	28,700	332
2022-12-09	332	333	332	332	22,200	332
2022-12-08	333	333	332	332	25,600	332
2022-12-07	332	333	332	332	15,000	332
2022-12-06	333	333	332	332	14,000	332
2022-12-05	332	333	332	333	25,000	333
2022-12-02	334	334	332	332	14,700	332
2022-12-01	333	334	332	334	23,300	334
2022-11-30	333	334	333	333	14,800	333
2022-11-29	333	334	332	334	23,800	334
2022-11-28	334	334	333	333	19,600	333
2022-11-25	333	334	332	333	19,500	333
2022-11-24	333	334	332	333	22,200	333
2022-11-22	333	334	332	332	19,500	332
2022-11-21	332	334	332	332	16,500	332
2022-11-18	332	333	332	333	21,400	333
2022-11-17	332	333	332	332	12,300	332
2022-11-16	333	333	332	332	16,200	332
2022-11-15	332	333	331	332	14,600	332
2022-11-14	333	333	331	333	21,000	333
2022-11-11	332	333	331	333	30,900	333
2022-11-10	332	333	332	332	20,400	332
2022-11-09	332	334	332	332	17,500	332
2022-11-08	333	334	332	332	15,600	332
2022-11-07	333	334	331	332	24,600	332
2022-11-04	331	333	331	332	24,700	332
2022-11-02	331	333	331	332	15,900	332
2022-11-01	331	332	331	332	20,100	332
2022-10-31	332	334	331	332	31,600	332
2022-10-28	332	334	332	332	18,600	332
2022-10-27	333	334	332	332	18,000	332
2022-10-26	333	334	333	333	9,900	333
2022-10-25	334	334	332	333	11,600	333
2022-10-24	335	335	332	334	18,300	334
2022-10-21	334	334	332	334	12,100	334
2022-10-20	332	334	331	334	21,300	334
2022-10-19	333	333	332	332	11,100	332
2022-10-18	333	334	332	333	15,400	333
2022-10-17	331	333	331	333	20,900	333
2022-10-14	332	332	329	331	19,000	331
2022-10-13	331	332	329	332	26,200	332
2022-10-12	328	330	327	330	23,700	330
2022-10-11	328	329	327	328	25,700	328
2022-10-07	329	331	329	329	35,000	329
2022-10-06	333	333	330	330	43,700	330
2022-10-05	330	333	330	333	41,500	333
2022-10-04	330	331	329	330	41,800	330
2022-10-03	330	334	329	330	48,100	330
2022-09-30	332	335	329	331	99,100	331
2022-09-29	333	340	331	333	311,600	333
2022-09-28	355	357	351	357	424,600	357
2022-09-27	359	359	356	356	156,600	356
2022-09-26	357	359	356	359	113,700	359
2022-09-22	358	359	356	357	54,400	357
2022-09-21	356	358	354	358	59,900	358
2022-09-20	350	358	350	356	86,700	356
2022-09-16	348	350	347	349	40,000	349
2022-09-15	346	349	346	347	49,500	347
2022-09-14	344	346	343	346	47,900	346
2022-09-13	343	344	343	344	30,000	344
2022-09-12	344	345	343	343	46,000	343
2022-09-09	343	344	342	342	20,200	342
2022-09-08	342	343	342	342	22,000	342
2022-09-07	342	344	342	342	25,500	342
2022-09-06	342	343	342	342	21,300	342
2022-09-05	343	343	342	342	51,300	342
2022-09-02	342	343	341	342	23,000	342
2022-09-01	343	344	342	342	26,900	342
2022-08-31	341	344	341	343	28,800	343
2022-08-30	340	343	340	343	36,300	343
2022-08-29	340	342	340	342	42,600	342
2022-08-26	341	342	341	341	24,300	341
2022-08-25	341	341	340	340	12,600	340
2022-08-24	340	342	340	340	21,200	340
2022-08-23	340	341	339	340	18,800	340
2022-08-22	340	341	339	341	25,800	341
2022-08-19	340	341	339	340	25,800	340
2022-08-18	340	341	339	339	23,300	339
2022-08-17	340	341	339	339	24,800	339
2022-08-16	339	340	339	340	18,100	340
2022-08-15	339	341	339	339	25,900	339
2022-08-12	339	341	338	340	37,500	340
2022-08-10	340	340	338	338	45,600	338
2022-08-09	339	341	338	339	32,400	339
2022-08-08	341	342	339	339	37,400	339
2022-08-05	340	342	340	342	17,100	342
2022-08-04	340	341	339	341	19,000	341
2022-08-03	338	340	338	340	15,500	340
2022-08-02	339	340	338	339	23,500	339
2022-08-01	340	341	339	339	31,600	339
2022-07-29	339	340	338	340	17,100	340
2022-07-28	339	339	337	339	22,500	339
2022-07-27	337	339	337	339	21,400	339
2022-07-26	337	338	337	337	11,200	337
2022-07-25	337	338	337	338	15,200	338
2022-07-22	336	338	336	337	13,400	337
2022-07-21	337	338	336	336	25,200	336
2022-07-20	336	338	336	338	26,400	338
2022-07-19	336	337	336	336	21,200	336
2022-07-15	336	337	335	336	19,700	336
2022-07-14	336	337	336	336	20,500	336
2022-07-13	335	337	335	335	23,900	335
2022-07-12	336	337	335	337	18,700	337
2022-07-11	337	337	334	336	22,800	336
2022-07-08	333	336	333	334	19,300	334
2022-07-07	335	336	334	335	28,900	335
2022-07-06	334	336	333	335	53,600	335
2022-07-05	332	334	331	334	19,300	334
2022-07-04	332	333	331	332	24,400	332
2022-07-01	331	333	330	330	15,500	330
2022-06-30	333	333	331	331	17,900	331
2022-06-29	330	333	330	331	44,800	331
2022-06-28	330	332	329	330	35,300	330
2022-06-27	330	330	329	329	21,200	329
2022-06-24	329	330	328	329	18,200	329
2022-06-23	329	330	328	328	21,000	328
2022-06-22	329	330	328	330	22,400	330
2022-06-21	328	329	326	329	28,200	329
2022-06-20	329	329	326	328	27,900	328
2022-06-17	329	329	327	329	37,300	329
2022-06-16	328	330	328	329	31,800	329
2022-06-15	328	329	326	326	35,300	326
2022-06-14	325	328	325	328	32,100	328
2022-06-13	325	328	325	326	29,800	326
2022-06-10	328	329	326	326	32,800	326
2022-06-09	330	330	327	329	33,300	329
2022-06-08	328	329	328	328	40,500	328
2022-06-07	328	330	327	328	35,900	328
2022-06-06	325	328	325	327	23,600	327
2022-06-03	327	328	325	325	27,800	325
2022-06-02	322	327	322	327	25,700	327
2022-06-01	326	326	324	324	35,400	324
2022-05-31	324	325	323	324	19,900	324
2022-05-30	324	324	322	324	19,300	324
2022-05-27	322	324	321	324	16,800	324
2022-05-26	324	324	320	320	16,700	320
2022-05-25	323	324	320	320	23,900	320
2022-05-24	323	324	322	322	20,200	322
2022-05-23	319	324	319	323	41,400	323
2022-05-20	318	319	317	319	21,400	319
2022-05-19	317	319	317	318	21,200	318
2022-05-18	316	318	316	317	16,400	317
2022-05-17	316	318	316	316	10,600	316
2022-05-16	318	318	316	316	31,100	316
2022-05-13	316	318	316	318	17,500	318
2022-05-12	319	319	316	316	32,200	316
2022-05-11	320	320	318	319	11,500	319
2022-05-10	317	320	317	319	14,900	319
2022-05-09	318	319	317	319	12,200	319
2022-05-06	317	319	316	317	25,000	317
2022-05-02	316	319	316	317	14,600	317
2022-04-28	319	319	316	317	22,900	317
2022-04-27	315	318	315	318	24,400	318
2022-04-26	315	318	315	315	13,200	315
2022-04-25	316	317	315	315	20,400	315
2022-04-22	319	319	316	318	17,800	318
2022-04-21	317	318	316	318	27,500	318
2022-04-20	317	318	315	317	19,900	317
2022-04-19	313	316	313	316	19,500	316
2022-04-18	313	314	312	312	23,900	312
2022-04-15	315	315	313	313	12,400	313
2022-04-14	313	314	312	314	24,800	314
2022-04-13	312	315	312	313	22,300	313
2022-04-12	315	315	312	312	27,400	312
2022-04-11	314	317	314	315	24,200	315
2022-04-08	313	315	312	314	26,700	314
2022-04-07	315	316	312	312	42,000	312
2022-04-06	319	319	315	315	68,600	315
2022-04-05	322	322	318	318	32,400	318
2022-04-04	320	321	319	321	33,500	321
2022-04-01	323	323	318	319	28,000	319
2022-03-31	322	326	319	322	65,600	322
2022-03-30	325	325	316	319	330,600	319
2022-03-29	333	338	332	335	483,500	335
2022-03-28	335	336	334	334	204,800	334
2022-03-25	335	335	333	334	75,700	334
2022-03-24	335	335	334	335	57,400	335
2022-03-23	335	336	334	335	69,600	335
2022-03-22	335	335	333	335	49,600	335
2022-03-18	333	334	333	333	56,500	333
2022-03-17	334	335	331	333	47,600	333
2022-03-16	332	333	330	331	70,400	331
2022-03-15	333	333	332	333	23,600	333
2022-03-14	331	334	329	333	30,600	333
2022-03-11	330	332	329	332	33,400	332
2022-03-10	329	334	328	332	59,700	332
2022-03-09	326	331	326	329	85,300	329
2022-03-08	330	332	328	328	86,700	328
2022-03-07	335	335	330	333	96,000	333
2022-03-04	340	340	335	335	62,900	335
2022-03-03	336	339	336	339	49,600	339
2022-03-02	338	338	334	337	54,300	337
2022-03-01	340	340	335	338	68,200	338
2022-02-28	335	337	332	334	55,500	334
2022-02-25	323	332	323	332	74,500	332
2022-02-24	330	332	322	323	94,100	323
2022-02-22	337	337	331	331	63,500	331
2022-02-21	340	340	334	338	54,400	338
2022-02-18	334	342	333	341	147,500	341
2022-02-17	333	335	332	334	35,500	334
2022-02-16	336	336	332	333	45,900	333
2022-02-15	338	340	333	333	93,200	333
2022-02-14	326	334	325	334	107,000	334
2022-02-10	320	326	319	324	86,100	324
2022-02-09	315	319	314	319	91,200	319
2022-02-08	312	314	311	313	64,700	313
2022-02-07	311	312	310	311	50,300	311
2022-02-04	310	311	310	311	25,800	311
2022-02-03	311	311	310	310	26,700	310
2022-02-02	310	311	309	311	62,000	311
2022-02-01	311	311	309	310	19,600	310
2022-01-31	311	311	309	309	28,600	309
2022-01-28	311	311	308	308	38,900	308
2022-01-27	310	311	306	310	78,100	310
2022-01-26	310	311	309	311	24,200	311
2022-01-25	311	311	309	309	39,500	309
2022-01-24	310	311	309	311	41,100	311
2022-01-21	310	310	308	309	40,800	309
2022-01-20	310	310	309	310	32,600	310
2022-01-19	310	311	308	310	51,100	310
2022-01-18	311	311	310	310	22,800	310
2022-01-17	311	311	310	311	23,500	311
2022-01-14	310	311	309	311	28,200	311
2022-01-13	310	311	309	310	23,100	310
2022-01-12	311	311	309	309	36,200	309
2022-01-11	308	311	307	311	57,200	311
2022-01-07	310	310	308	308	40,100	308
2022-01-06	309	309	307	308	56,300	308
2022-01-05	310	311	308	310	48,600	310
2022-01-04	310	310	308	309	55,700	309

分割・併合履歴： [2012-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3069 (株)JFLAホールディングス の時系列データ [2022年度]

3069 (株)JFLAホールディングスの時系列データ [2022年度]