ＪＦＬＡホールディングス
3069スタンダード/食料品/JFLA Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 167.0 | 169.0 | 166.0 | 167.0 | 0.0 | 0.00% | 102,000 |
| 2026-03-12 | 171.0 | 171.0 | 167.0 | 167.0 | -4.0 | -2.34% | 106,100 |
| 2026-03-11 | 171.0 | 171.0 | 169.0 | 171.0 | 0.0 | 0.00% | 153,800 |
| 2026-03-10 | 167.0 | 171.0 | 164.0 | 171.0 | +3.0 | +1.79% | 92,600 |
| 2026-03-09 | 165.0 | 169.0 | 163.0 | 168.0 | -1.0 | -0.59% | 86,300 |
| 2026-03-06 | 170.0 | 170.0 | 168.0 | 169.0 | -1.0 | -0.59% | 56,800 |
| 2026-03-05 | 167.0 | 170.0 | 167.0 | 170.0 | +5.0 | +3.03% | 96,500 |
| 2026-03-04 | 171.0 | 171.0 | 159.0 | 165.0 | -6.0 | -3.51% | 211,700 |
| 2026-03-03 | 178.0 | 178.0 | 171.0 | 171.0 | -7.0 | -3.93% | 117,700 |
| 2026-03-02 | 176.0 | 178.0 | 173.0 | 178.0 | +2.0 | +1.14% | 127,000 |
| 2026-02-27 | 172.0 | 176.0 | 172.0 | 176.0 | +2.0 | +1.15% | 86,500 |
| 2026-02-26 | 173.0 | 176.0 | 173.0 | 174.0 | +1.0 | +0.58% | 121,700 |
| 2026-02-25 | 173.0 | 175.0 | 171.0 | 173.0 | 0.0 | 0.00% | 104,900 |
| 2026-02-24 | 175.0 | 176.0 | 170.0 | 173.0 | -3.0 | -1.70% | 103,500 |
| 2026-02-20 | 177.0 | 178.0 | 174.0 | 176.0 | 0.0 | 0.00% | 59,600 |
| 2026-02-19 | 174.0 | 176.0 | 171.0 | 176.0 | +1.0 | +0.57% | 88,500 |
| 2026-02-18 | 176.0 | 177.0 | 173.0 | 175.0 | -2.0 | -1.13% | 83,400 |
| 2026-02-17 | 178.0 | 179.0 | 176.0 | 177.0 | -1.0 | -0.56% | 102,100 |
| 2026-02-16 | 175.0 | 179.0 | 174.0 | 178.0 | +3.0 | +1.71% | 163,000 |
| 2026-02-13 | 176.0 | 176.0 | 172.0 | 175.0 | -3.0 | -1.69% | 96,000 |
| 2026-02-12 | 180.0 | 180.0 | 174.0 | 178.0 | -1.0 | -0.56% | 185,400 |
| 2026-02-10 | 171.0 | 179.0 | 169.0 | 179.0 | +15.0 | +9.15% | 582,700 |
| 2026-02-09 | 164.0 | 167.0 | 163.0 | 164.0 | +1.0 | +0.61% | 156,600 |
| 2026-02-06 | 163.0 | 164.0 | 162.0 | 163.0 | +1.0 | +0.62% | 91,800 |
| 2026-02-05 | 162.0 | 165.0 | 162.0 | 162.0 | 0.0 | 0.00% | 87,800 |
| 2026-02-04 | 159.0 | 165.0 | 158.0 | 162.0 | +2.0 | +1.25% | 158,500 |
| 2026-02-03 | 159.0 | 160.0 | 157.0 | 160.0 | +1.0 | +0.63% | 53,300 |
| 2026-02-02 | 156.0 | 160.0 | 155.0 | 159.0 | +1.0 | +0.63% | 88,000 |
| 2026-01-30 | 156.0 | 158.0 | 155.0 | 158.0 | +3.0 | +1.94% | 55,300 |
| 2026-01-29 | 158.0 | 158.0 | 155.0 | 155.0 | -3.0 | -1.90% | 69,500 |
| 2026-01-28 | 160.0 | 160.0 | 157.0 | 158.0 | -2.0 | -1.25% | 82,500 |
| 2026-01-27 | 161.0 | 161.0 | 159.0 | 160.0 | -1.0 | -0.62% | 38,500 |
| 2026-01-26 | 160.0 | 161.0 | 159.0 | 161.0 | -1.0 | -0.62% | 61,500 |
| 2026-01-23 | 161.0 | 163.0 | 161.0 | 162.0 | +1.0 | +0.62% | 36,500 |
| 2026-01-22 | 161.0 | 163.0 | 161.0 | 161.0 | 0.0 | 0.00% | 73,800 |
| 2026-01-21 | 162.0 | 163.0 | 161.0 | 161.0 | -4.0 | -2.42% | 121,700 |
| 2026-01-20 | 165.0 | 167.0 | 163.0 | 165.0 | 0.0 | 0.00% | 135,800 |
| 2026-01-19 | 165.0 | 166.0 | 160.0 | 165.0 | +5.0 | +3.13% | 209,000 |
| 2026-01-16 | 164.0 | 164.0 | 160.0 | 160.0 | -3.0 | -1.84% | 120,200 |
| 2026-01-15 | 160.0 | 164.0 | 160.0 | 163.0 | +4.0 | +2.52% | 312,400 |
| 2026-01-14 | 156.0 | 160.0 | 156.0 | 159.0 | +3.0 | +1.92% | 173,500 |
| 2026-01-13 | 156.0 | 157.0 | 155.0 | 156.0 | +1.0 | +0.65% | 99,900 |
| 2026-01-09 | 155.0 | 155.0 | 154.0 | 155.0 | 0.0 | 0.00% | 111,500 |
| 2026-01-08 | 153.0 | 155.0 | 153.0 | 155.0 | +1.0 | +0.65% | 101,700 |
| 2026-01-07 | 154.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 120,700 |
| 2026-01-06 | 153.0 | 155.0 | 152.0 | 153.0 | 0.0 | 0.00% | 119,700 |
| 2026-01-05 | 153.0 | 154.0 | 152.0 | 153.0 | +1.0 | +0.66% | 114,100 |
| 2025-12-30 | 151.0 | 153.0 | 149.0 | 152.0 | +2.0 | +1.33% | 101,700 |
| 2025-12-29 | 148.0 | 152.0 | 147.0 | 150.0 | +4.0 | +2.74% | 156,600 |
| 2025-12-26 | 147.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 123,100 |
| 2025-12-25 | 149.0 | 149.0 | 146.0 | 148.0 | -1.0 | -0.67% | 177,200 |
| 2025-12-24 | 146.0 | 149.0 | 145.0 | 149.0 | +4.0 | +2.76% | 302,700 |
| 2025-12-23 | 145.0 | 146.0 | 145.0 | 145.0 | 0.0 | 0.00% | 166,200 |
| 2025-12-22 | 145.0 | 146.0 | 145.0 | 145.0 | 0.0 | 0.00% | 136,400 |
| 2025-12-19 | 145.0 | 146.0 | 144.0 | 145.0 | -1.0 | -0.68% | 124,000 |
| 2025-12-18 | 145.0 | 146.0 | 145.0 | 146.0 | +1.0 | +0.69% | 65,900 |
| 2025-12-17 | 146.0 | 146.0 | 145.0 | 145.0 | 0.0 | 0.00% | 79,300 |
| 2025-12-16 | 145.0 | 146.0 | 145.0 | 145.0 | -1.0 | -0.68% | 96,100 |
| 2025-12-15 | 146.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 138,100 |
| 2025-12-12 | 146.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 143,300 |
| 2025-12-11 | 145.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 83,500 |
| 2025-12-10 | 145.0 | 146.0 | 145.0 | 146.0 | 0.0 | 0.00% | 74,600 |
| 2025-12-09 | 148.0 | 148.0 | 145.0 | 146.0 | 0.0 | 0.00% | 122,600 |
| 2025-12-08 | 146.0 | 147.0 | 145.0 | 146.0 | -1.0 | -0.68% | 753,000 |
| 2025-12-05 | 146.0 | 147.0 | 145.0 | 147.0 | +1.0 | +0.68% | 128,900 |
| 2025-12-04 | 146.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 89,100 |
| 2025-12-03 | 148.0 | 148.0 | 146.0 | 146.0 | -1.0 | -0.68% | 43,400 |
| 2025-12-02 | 149.0 | 149.0 | 146.0 | 147.0 | -2.0 | -1.34% | 88,500 |
| 2025-12-01 | 147.0 | 149.0 | 146.0 | 149.0 | +2.0 | +1.36% | 90,700 |
| 2025-11-28 | 144.0 | 147.0 | 144.0 | 147.0 | +2.0 | +1.38% | 87,600 |
| 2025-11-27 | 147.0 | 147.0 | 144.0 | 145.0 | -2.0 | -1.36% | 166,300 |
| 2025-11-26 | 146.0 | 147.0 | 145.0 | 147.0 | +1.0 | +0.68% | 52,400 |
| 2025-11-25 | 146.0 | 147.0 | 146.0 | 146.0 | 0.0 | 0.00% | 82,400 |
| 2025-11-21 | 144.0 | 146.0 | 143.0 | 146.0 | +2.0 | +1.39% | 105,700 |
| 2025-11-20 | 146.0 | 147.0 | 143.0 | 144.0 | -2.0 | -1.37% | 195,300 |
| 2025-11-19 | 146.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 113,100 |
| 2025-11-18 | 146.0 | 148.0 | 145.0 | 146.0 | 0.0 | 0.00% | 122,000 |
| 2025-11-17 | 148.0 | 149.0 | 146.0 | 146.0 | -2.0 | -1.35% | 102,800 |
| 2025-11-14 | 147.0 | 149.0 | 147.0 | 148.0 | 0.0 | 0.00% | 79,700 |
| 2025-11-13 | 148.0 | 150.0 | 147.0 | 148.0 | +1.0 | +0.68% | 123,600 |
| 2025-11-12 | 148.0 | 150.0 | 146.0 | 147.0 | -4.0 | -2.65% | 153,600 |
| 2025-11-11 | 150.0 | 151.0 | 148.0 | 151.0 | +1.0 | +0.67% | 84,400 |
| 2025-11-10 | 145.0 | 150.0 | 145.0 | 150.0 | +5.0 | +3.45% | 143,600 |
| 2025-11-07 | 148.0 | 149.0 | 145.0 | 145.0 | -2.0 | -1.36% | 78,600 |
| 2025-11-06 | 147.0 | 148.0 | 147.0 | 147.0 | -1.0 | -0.68% | 88,300 |
| 2025-11-05 | 147.0 | 148.0 | 146.0 | 148.0 | 0.0 | 0.00% | 56,300 |
| 2025-11-04 | 146.0 | 148.0 | 146.0 | 148.0 | +1.0 | +0.68% | 71,300 |
| 2025-10-31 | 147.0 | 148.0 | 146.0 | 147.0 | -1.0 | -0.68% | 59,200 |
| 2025-10-30 | 149.0 | 149.0 | 145.0 | 148.0 | -1.0 | -0.67% | 142,200 |
| 2025-10-29 | 151.0 | 152.0 | 149.0 | 149.0 | -1.0 | -0.67% | 61,000 |
| 2025-10-28 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 51,200 |
| 2025-10-27 | 151.0 | 152.0 | 150.0 | 151.0 | 0.0 | 0.00% | 47,200 |
| 2025-10-24 | 152.0 | 152.0 | 151.0 | 151.0 | -1.0 | -0.66% | 53,600 |
| 2025-10-23 | 152.0 | 153.0 | 151.0 | 152.0 | -1.0 | -0.65% | 58,700 |
| 2025-10-22 | 150.0 | 153.0 | 150.0 | 153.0 | +2.0 | +1.32% | 109,000 |
| 2025-10-21 | 146.0 | 151.0 | 146.0 | 151.0 | +4.0 | +2.72% | 106,100 |
| 2025-10-20 | 150.0 | 151.0 | 147.0 | 147.0 | -4.0 | -2.65% | 90,700 |
| 2025-10-17 | 149.0 | 151.0 | 148.0 | 151.0 | +1.0 | +0.67% | 56,800 |
| 2025-10-16 | 147.0 | 150.0 | 147.0 | 150.0 | +3.0 | +2.04% | 120,500 |
| 2025-10-15 | 146.0 | 149.0 | 145.0 | 147.0 | +1.0 | +0.68% | 304,300 |
| 2025-10-14 | 148.0 | 148.0 | 143.0 | 146.0 | -3.0 | -2.01% | 358,800 |
| 2025-10-10 | 151.0 | 151.0 | 147.0 | 149.0 | -3.0 | -1.97% | 209,000 |
| 2025-10-09 | 153.0 | 153.0 | 150.0 | 152.0 | -2.0 | -1.30% | 153,800 |
| 2025-10-08 | 150.0 | 155.0 | 150.0 | 154.0 | +4.0 | +2.67% | 191,800 |
| 2025-10-07 | 150.0 | 152.0 | 150.0 | 150.0 | 0.0 | 0.00% | 115,400 |
| 2025-10-06 | 153.0 | 153.0 | 150.0 | 150.0 | -2.0 | -1.32% | 152,300 |
| 2025-10-03 | 150.0 | 152.0 | 150.0 | 152.0 | +2.0 | +1.33% | 95,300 |
| 2025-10-02 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 103,600 |
| 2025-10-01 | 155.0 | 156.0 | 151.0 | 151.0 | -4.0 | -2.58% | 159,500 |
| 2025-09-30 | 156.0 | 156.0 | 155.0 | 155.0 | -2.0 | -1.27% | 93,100 |
| 2025-09-29 | 155.0 | 158.0 | 155.0 | 157.0 | +1.0 | +0.64% | 100,700 |
| 2025-09-26 | 155.0 | 157.0 | 155.0 | 156.0 | -1.0 | -0.64% | 111,200 |
| 2025-09-25 | 157.0 | 157.0 | 155.0 | 157.0 | +1.0 | +0.64% | 95,000 |
| 2025-09-24 | 156.0 | 157.0 | 156.0 | 156.0 | 0.0 | 0.00% | 63,900 |
| 2025-09-22 | 155.0 | 157.0 | 155.0 | 156.0 | +1.0 | +0.65% | 117,900 |
| 2025-09-19 | 156.0 | 156.0 | 155.0 | 155.0 | 0.0 | 0.00% | 89,300 |
| 2025-09-18 | 157.0 | 158.0 | 155.0 | 155.0 | -2.0 | -1.27% | 122,500 |
| 2025-09-17 | 156.0 | 158.0 | 156.0 | 157.0 | +1.0 | +0.64% | 84,200 |
| 2025-09-16 | 156.0 | 157.0 | 156.0 | 156.0 | 0.0 | 0.00% | 85,900 |
| 2025-09-12 | 157.0 | 158.0 | 156.0 | 156.0 | — | — | 80,000 |
直近120営業日分を表示