3069 (株)JFLAホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	148	149	145	147	114,100	147
2023-12-28	139	148	139	145	275,000	145
2023-12-27	134	138	133	137	520,400	137
2023-12-26	136	138	133	133	466,100	133
2023-12-25	138	140	135	137	391,200	137
2023-12-22	139	141	138	138	257,200	138
2023-12-21	138	142	138	139	217,300	139
2023-12-20	141	143	139	140	248,200	140
2023-12-19	142	143	141	141	154,800	141
2023-12-18	144	144	141	142	146,000	142
2023-12-15	145	146	143	145	158,400	145
2023-12-14	148	150	145	145	124,700	145
2023-12-13	147	150	146	149	134,500	149
2023-12-12	149	150	145	148	237,600	148
2023-12-11	147	151	147	149	162,700	149
2023-12-08	147	149	146	148	155,400	148
2023-12-07	150	151	147	149	199,300	149
2023-12-06	154	154	150	152	226,800	152
2023-12-05	157	158	153	154	156,200	154
2023-12-04	159	160	157	157	107,200	157
2023-12-01	163	164	160	160	122,100	160
2023-11-30	164	165	162	163	106,800	163
2023-11-29	164	167	162	164	84,800	164
2023-11-28	166	166	162	164	82,400	164
2023-11-27	165	167	164	167	72,600	167
2023-11-24	169	171	165	166	142,300	166
2023-11-22	166	173	166	168	234,700	168
2023-11-21	165	168	164	166	136,800	166
2023-11-20	159	169	158	166	277,800	166
2023-11-17	160	161	156	157	107,400	157
2023-11-16	164	165	158	161	229,700	161
2023-11-15	159	166	156	166	459,800	166
2023-11-14	149	164	145	159	1,877,400	159
2023-11-13	142	143	141	141	152,300	141
2023-11-10	147	147	142	142	127,300	142
2023-11-09	142	152	142	147	219,700	147
2023-11-08	147	149	143	143	130,300	143
2023-11-07	146	149	146	147	115,900	147
2023-11-06	140	148	140	147	324,300	147
2023-11-02	137	142	137	142	210,400	142
2023-11-01	140	140	135	138	389,400	138
2023-10-31	147	147	138	140	456,000	140
2023-10-30	150	151	147	147	174,000	147
2023-10-27	149	152	149	151	156,000	151
2023-10-26	150	151	149	149	87,300	149
2023-10-25	150	153	150	150	112,300	150
2023-10-24	150	152	148	151	197,900	151
2023-10-23	153	154	150	150	113,500	150
2023-10-20	156	158	156	156	65,500	156
2023-10-19	155	159	155	156	111,000	156
2023-10-18	150	155	150	155	165,000	155
2023-10-17	154	155	150	152	222,400	152
2023-10-16	154	158	151	155	368,500	155
2023-10-13	161	161	158	159	201,400	159
2023-10-12	162	163	160	162	109,500	162
2023-10-11	165	166	162	162	111,700	162
2023-10-10	166	169	166	166	70,400	166
2023-10-06	165	169	165	167	140,400	167
2023-10-05	161	165	161	163	149,600	163
2023-10-04	164	166	161	161	253,400	161
2023-10-03	168	169	165	167	296,100	167
2023-10-02	170	172	168	169	256,600	169
2023-09-29	174	175	169	170	177,500	170
2023-09-28	174	176	172	175	193,900	175
2023-09-27	176	179	174	174	150,700	174
2023-09-26	174	181	174	179	361,400	179
2023-09-25	172	174	170	171	256,700	171
2023-09-22	176	176	171	171	501,600	171
2023-09-21	181	182	178	178	276,400	178
2023-09-20	184	185	182	182	136,100	182
2023-09-19	183	185	183	183	182,400	183
2023-09-15	183	185	182	183	335,600	183
2023-09-14	185	186	182	182	197,500	182
2023-09-13	186	187	183	185	218,300	185
2023-09-12	186	190	185	186	130,800	186
2023-09-11	193	194	186	187	312,000	187
2023-09-08	193	195	192	194	172,700	194
2023-09-07	196	196	192	194	245,700	194
2023-09-06	188	198	188	196	754,800	196
2023-09-05	181	186	180	185	256,200	185
2023-09-04	181	182	180	180	222,000	180
2023-09-01	182	183	180	182	219,600	182
2023-08-31	187	189	182	182	254,600	182
2023-08-30	182	192	182	187	422,100	187
2023-08-29	184	186	178	182	757,700	182
2023-08-28	192	192	185	186	571,600	186
2023-08-25	193	195	191	194	361,200	194
2023-08-24	195	197	195	195	229,000	195
2023-08-23	196	197	195	196	266,300	196
2023-08-22	199	199	196	196	265,100	196
2023-08-21	199	201	198	198	302,100	198
2023-08-18	200	203	199	201	409,600	201
2023-08-17	207	207	199	203	553,400	203
2023-08-16	201	205	195	205	1,257,100	205
2023-08-15	218	226	200	202	3,584,500	202
2023-08-14	248	248	248	248	221,600	248
2023-08-10	326	328	326	328	57,000	328
2023-08-09	326	328	326	326	56,900	326
2023-08-08	327	328	326	328	53,400	328
2023-08-07	326	328	325	328	50,300	328
2023-08-04	325	328	325	328	57,800	328
2023-08-03	326	327	325	326	63,100	326
2023-08-02	326	328	325	328	56,800	328
2023-08-01	327	328	325	328	61,100	328
2023-07-31	327	328	325	327	83,500	327
2023-07-28	326	328	326	327	62,500	327
2023-07-27	326	327	326	326	22,600	326
2023-07-26	327	328	325	326	95,500	326
2023-07-25	329	329	327	329	63,500	329
2023-07-24	327	329	327	329	54,900	329
2023-07-21	327	329	327	327	48,100	327
2023-07-20	327	329	327	327	52,500	327
2023-07-19	326	328	326	327	35,900	327
2023-07-18	327	328	326	326	47,200	326
2023-07-14	326	327	325	327	39,100	327
2023-07-13	327	327	325	326	35,100	326
2023-07-12	327	328	326	327	58,100	327
2023-07-11	325	327	325	326	38,200	326
2023-07-10	326	327	325	325	46,200	325
2023-07-07	325	325	324	324	38,000	324
2023-07-06	327	327	325	325	47,400	325
2023-07-05	328	328	327	327	43,000	327
2023-07-04	326	328	325	328	71,100	328
2023-07-03	324	326	324	326	97,900	326
2023-06-30	323	324	322	323	54,000	323
2023-06-29	321	323	321	323	55,200	323
2023-06-28	321	323	321	321	65,000	321
2023-06-27	322	322	321	321	47,000	321
2023-06-26	321	322	320	322	103,700	322
2023-06-23	322	323	321	321	67,500	321
2023-06-22	321	323	321	321	53,400	321
2023-06-21	322	323	321	321	75,700	321
2023-06-20	322	323	321	322	83,700	322
2023-06-19	321	323	321	321	97,700	321
2023-06-16	320	322	320	322	71,900	322
2023-06-15	322	323	321	321	80,200	321
2023-06-14	323	324	323	323	58,900	323
2023-06-13	324	325	323	323	61,100	323
2023-06-12	325	326	324	324	61,900	324
2023-06-09	325	326	324	325	39,500	325
2023-06-08	325	326	324	325	62,000	325
2023-06-07	327	327	325	325	30,600	325
2023-06-06	326	327	325	327	58,000	327
2023-06-05	327	328	326	326	44,600	326
2023-06-02	327	327	325	327	47,300	327
2023-06-01	326	327	325	327	33,600	327
2023-05-31	326	327	326	326	23,300	326
2023-05-30	326	327	326	326	20,500	326
2023-05-29	328	329	326	326	36,300	326
2023-05-26	327	328	327	328	12,000	328
2023-05-25	327	328	327	327	27,500	327
2023-05-24	329	329	327	328	19,600	328
2023-05-23	330	330	327	329	50,300	329
2023-05-22	328	330	327	330	34,500	330
2023-05-19	328	329	327	329	51,600	329
2023-05-18	328	329	327	328	71,900	328
2023-05-17	330	330	328	329	93,400	329
2023-05-16	331	331	330	330	30,100	330
2023-05-15	331	332	330	332	93,000	332
2023-05-12	333	333	331	333	33,500	333
2023-05-11	334	334	331	333	29,300	333
2023-05-10	332	333	331	333	40,100	333
2023-05-09	332	333	331	333	30,600	333
2023-05-08	332	333	331	332	42,300	332
2023-05-02	333	333	331	332	19,400	332
2023-05-01	332	333	331	333	30,500	333
2023-04-28	331	333	330	333	31,500	333
2023-04-27	331	333	331	331	18,400	331
2023-04-26	333	333	331	331	11,400	331
2023-04-25	332	333	331	332	17,300	332
2023-04-24	332	333	330	333	26,300	333
2023-04-21	332	333	330	331	31,300	331
2023-04-20	330	332	330	332	20,100	332
2023-04-19	330	332	330	330	29,800	330
2023-04-18	330	332	330	331	23,700	331
2023-04-17	330	332	329	330	31,400	330
2023-04-14	329	331	329	329	26,500	329
2023-04-13	329	330	329	329	14,800	329
2023-04-12	330	330	329	330	21,500	330
2023-04-11	330	330	328	330	19,300	330
2023-04-10	329	330	328	330	28,600	330
2023-04-07	332	332	329	329	41,000	329
2023-04-06	329	331	329	331	28,500	331
2023-04-05	331	331	330	330	29,300	330
2023-04-04	330	332	329	331	38,300	331
2023-04-03	333	333	330	330	47,700	330
2023-03-31	331	333	330	333	56,400	333
2023-03-30	325	335	324	334	232,500	334
2023-03-29	335	344	335	340	352,800	340
2023-03-28	342	342	336	341	203,300	341
2023-03-27	344	345	343	343	101,400	343
2023-03-24	343	345	343	345	59,200	345
2023-03-23	343	344	343	343	41,500	343
2023-03-22	344	345	343	343	38,700	343
2023-03-20	347	347	343	343	41,500	343
2023-03-17	346	347	345	345	22,800	345
2023-03-16	344	345	343	345	44,400	345
2023-03-15	344	348	344	345	38,800	345
2023-03-14	346	347	344	344	45,100	344
2023-03-13	348	349	347	347	46,400	347
2023-03-10	347	349	347	348	28,700	348
2023-03-09	348	349	346	347	49,900	347
2023-03-08	348	349	347	348	32,700	348
2023-03-07	349	350	347	348	46,100	348
2023-03-06	348	349	347	348	43,500	348
2023-03-03	347	348	346	348	36,300	348
2023-03-02	346	348	345	348	19,300	348
2023-03-01	347	348	346	347	20,700	347
2023-02-28	347	347	344	347	41,200	347
2023-02-27	343	346	343	346	56,200	346
2023-02-24	343	345	343	343	28,300	343
2023-02-22	345	345	343	343	23,000	343
2023-02-21	344	346	344	344	24,600	344
2023-02-20	343	345	343	344	15,200	344
2023-02-17	343	346	343	343	28,100	343
2023-02-16	345	346	343	345	24,700	345
2023-02-15	346	346	344	345	17,000	345
2023-02-14	344	345	343	344	25,000	344
2023-02-13	344	346	344	345	26,500	345
2023-02-10	343	346	343	345	14,900	345
2023-02-09	344	345	343	343	13,200	343
2023-02-08	344	346	343	344	21,600	344
2023-02-07	345	347	344	344	24,400	344
2023-02-06	345	345	342	345	30,200	345
2023-02-03	345	345	342	343	38,700	343
2023-02-02	345	347	345	345	19,000	345
2023-02-01	345	347	345	345	29,600	345
2023-01-31	348	348	345	346	21,700	346
2023-01-30	347	348	345	348	33,700	348
2023-01-27	347	347	344	347	27,300	347
2023-01-26	343	347	342	347	35,900	347
2023-01-25	342	344	340	342	27,800	342
2023-01-24	342	343	341	343	24,900	343
2023-01-23	342	342	340	342	29,500	342
2023-01-20	341	342	340	342	21,700	342
2023-01-19	341	342	339	341	21,600	341
2023-01-18	339	342	339	340	25,800	340
2023-01-17	340	341	338	339	14,800	339
2023-01-16	338	341	338	341	31,000	341
2023-01-13	339	340	337	338	31,500	338
2023-01-12	339	341	338	341	29,200	341
2023-01-11	337	340	336	340	42,000	340
2023-01-10	335	337	333	337	64,400	337
2023-01-06	333	334	332	333	27,600	333
2023-01-05	334	334	332	333	24,600	333
2023-01-04	334	334	332	334	36,900	334

分割・併合履歴： [2012-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

3069 (株)JFLAホールディングスの時系列データ [2023年度]