JFLAホールディングス(3069) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 342.0 351.0 339.0 351.0 31,700
2020/08/06 338.0 342.0 338.0 339.0 18,600
2020/08/05 342.0 345.0 335.0 345.0 17,000
2020/08/04 332.0 345.0 332.0 338.0 33,600
2020/08/03 331.0 339.0 331.0 334.0 43,200
2020/07/31 340.0 342.0 333.0 333.0 46,600
2020/07/30 350.0 353.0 343.0 343.0 57,500
2020/07/29 354.0 354.0 351.0 352.0 14,100
2020/07/28 356.0 356.0 352.0 354.0 15,400
2020/07/27 351.0 354.0 351.0 352.0 16,000
2020/07/22 352.0 355.0 351.0 354.0 10,400
2020/07/21 351.0 356.0 351.0 352.0 18,100
2020/07/20 353.0 357.0 351.0 353.0 10,300
2020/07/17 354.0 356.0 352.0 352.0 8,500
2020/07/16 354.0 360.0 353.0 354.0 25,300
2020/07/15 352.0 357.0 352.0 353.0 15,500
2020/07/14 360.0 360.0 350.0 354.0 25,400
2020/07/13 351.0 356.0 349.0 356.0 38,000
2020/07/10 355.0 357.0 351.0 351.0 20,300
2020/07/09 359.0 363.0 356.0 356.0 16,200
2020/07/08 363.0 364.0 358.0 358.0 31,900
2020/07/07 356.0 364.0 356.0 362.0 22,700
2020/07/06 348.0 367.0 347.0 367.0 34,500
2020/07/03 353.0 355.0 348.0 351.0 37,600
2020/07/02 351.0 361.0 350.0 353.0 50,900
2020/07/01 366.0 368.0 357.0 357.0 53,300
2020/06/30 368.0 369.0 365.0 365.0 52,500
2020/06/29 368.0 370.0 365.0 368.0 33,500
2020/06/26 370.0 373.0 368.0 371.0 28,000
2020/06/25 374.0 374.0 370.0 370.0 19,800
2020/06/24 374.0 375.0 372.0 375.0 13,400
2020/06/23 372.0 375.0 372.0 373.0 21,500
2020/06/22 373.0 373.0 371.0 371.0 11,600
2020/06/19 366.0 373.0 366.0 372.0 11,700
2020/06/18 366.0 369.0 366.0 368.0 6,400
2020/06/17 367.0 369.0 366.0 368.0 8,700
2020/06/16 365.0 372.0 365.0 367.0 12,500
2020/06/15 367.0 373.0 364.0 364.0 28,400
2020/06/12 358.0 369.0 358.0 363.0 49,600
2020/06/11 372.0 374.0 370.0 371.0 33,100
2020/06/10 375.0 376.0 372.0 375.0 9,800
2020/06/09 373.0 377.0 372.0 376.0 17,800
2020/06/08 380.0 380.0 376.0 376.0 28,600
2020/06/05 376.0 378.0 370.0 373.0 32,600
2020/06/04 380.0 381.0 374.0 376.0 13,900
2020/06/03 380.0 382.0 375.0 377.0 16,500
2020/06/02 376.0 383.0 376.0 380.0 20,000
2020/06/01 374.0 382.0 374.0 378.0 22,900
2020/05/29 375.0 378.0 374.0 375.0 14,400
2020/05/28 375.0 382.0 375.0 379.0 17,600