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
2021/05/14 364.0 369.0 362.0 364.0 22,800
2021/05/13 362.0 364.0 361.0 361.0 21,600
2021/05/12 365.0 367.0 364.0 364.0 22,600
2021/05/11 368.0 369.0 366.0 366.0 17,600
2021/05/10 367.0 369.0 365.0 367.0 21,300
2021/05/07 368.0 368.0 365.0 366.0 16,900
2021/05/06 366.0 368.0 365.0 367.0 20,000
2021/04/30 363.0 365.0 362.0 362.0 11,400
2021/04/28 365.0 365.0 363.0 363.0 12,300
2021/04/27 363.0 365.0 363.0 363.0 14,500
2021/04/26 360.0 362.0 360.0 362.0 20,000
2021/04/23 360.0 361.0 359.0 360.0 6,300
2021/04/22 360.0 364.0 358.0 362.0 30,400
2021/04/21 361.0 363.0 360.0 360.0 22,000
2021/04/20 363.0 366.0 362.0 362.0 21,100
2021/04/19 366.0 367.0 364.0 365.0 13,200
2021/04/16 365.0 365.0 363.0 364.0 16,300
2021/04/15 365.0 367.0 364.0 365.0 18,000
2021/04/14 365.0 368.0 365.0 367.0 20,400
2021/04/13 366.0 369.0 365.0 365.0 19,800
2021/04/12 366.0 368.0 366.0 367.0 13,100
2021/04/09 364.0 367.0 364.0 367.0 11,800
2021/04/08 365.0 367.0 364.0 364.0 13,200
2021/04/07 364.0 368.0 364.0 365.0 20,700
2021/04/06 369.0 369.0 364.0 365.0 20,800
2021/04/05 363.0 368.0 363.0 368.0 29,300
2021/04/02 364.0 366.0 363.0 363.0 20,000
2021/04/01 369.0 369.0 363.0 365.0 22,000
2021/03/31 360.0 370.0 360.0 365.0 43,000
2021/03/30 360.0 370.0 359.0 361.0 255,300
2021/03/29 381.0 383.0 372.0 374.0 458,000
2021/03/26 387.0 388.0 383.0 385.0 79,500
2021/03/25 385.0 388.0 384.0 386.0 44,300
2021/03/24 390.0 390.0 380.0 385.0 90,500
2021/03/23 389.0 390.0 387.0 387.0 29,400
2021/03/22 388.0 390.0 387.0 390.0 42,500
2021/03/19 385.0 389.0 385.0 388.0 30,200
2021/03/18 387.0 389.0 386.0 387.0 22,700
2021/03/17 385.0 389.0 385.0 387.0 28,500
2021/03/16 387.0 388.0 386.0 386.0 35,400
2021/03/15 385.0 387.0 385.0 386.0 37,600
2021/03/12 385.0 386.0 384.0 385.0 20,600
2021/03/11 385.0 386.0 385.0 385.0 23,100
2021/03/10 385.0 386.0 384.0 385.0 18,700
2021/03/09 380.0 385.0 380.0 385.0 54,600
2021/03/08 380.0 382.0 380.0 382.0 39,700
2021/03/05 380.0 381.0 378.0 379.0 28,100
2021/03/04 382.0 383.0 380.0 383.0 13,800
2021/03/03 382.0 383.0 381.0 381.0 14,300
2021/03/02 383.0 384.0 378.0 382.0 43,800