日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジェイグループホールディングス(3063)の株価時系列情報

ジェイグループホールディングス(3063)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 559 559 550 552 10,100
2021/12/29 551 559 551 555 8,200
2021/12/28 555 558 550 555 14,800
2021/12/27 549 551 545 545 16,500
2021/12/24 559 559 550 551 7,200
2021/12/23 553 555 549 554 9,400
2021/12/22 553 554 549 550 9,800
2021/12/21 553 558 551 555 11,300
2021/12/20 554 556 551 551 11,000
2021/12/17 552 555 552 554 8,900
2021/12/16 553 555 552 552 5,700
2021/12/15 550 554 550 553 2,500
2021/12/14 551 553 550 553 6,300
2021/12/13 555 555 550 550 4,700
2021/12/10 557 557 550 550 8,500
2021/12/09 556 556 552 552 2,700
2021/12/08 559 559 550 554 5,100
2021/12/07 552 554 548 550 8,700
2021/12/06 549 553 547 553 6,900
2021/12/03 550 552 547 548 4,500
2021/12/02 552 552 541 550 6,800
2021/12/01 540 548 540 546 4,600
2021/11/30 550 551 546 549 4,000
2021/11/29 550 550 540 543 11,500
2021/11/26 554 555 551 553 6,400
2021/11/25 552 556 552 554 2,400
2021/11/24 559 559 552 553 4,900
2021/11/22 552 554 550 552 4,200
2021/11/19 556 556 552 552 4,300
2021/11/18 553 554 549 553 6,500
2021/11/17 560 560 550 553 10,800
2021/11/16 560 560 555 555 4,400
2021/11/15 557 559 556 559 7,500
2021/11/12 555 558 553 558 4,700
2021/11/11 551 554 550 554 6,800
2021/11/10 551 552 549 549 5,400
2021/11/09 550 555 549 554 9,200
2021/11/08 549 552 547 549 7,700
2021/11/05 549 549 546 549 6,700
2021/11/04 547 549 545 546 8,200
2021/11/02 544 545 542 545 4,900
2021/11/01 543 544 540 543 6,600
2021/10/29 542 543 540 540 2,300
2021/10/28 544 544 542 542 4,100
2021/10/27 543 544 539 544 3,000
2021/10/26 544 545 540 540 5,900
2021/10/25 537 543 535 539 6,700
2021/10/22 539 543 538 538 5,100
2021/10/21 533 538 533 537 4,600
2021/10/20 532 535 532 533 4,400
2021/10/19 536 536 531 531 3,400
2021/10/18 531 535 531 532 4,600
2021/10/15 530 535 530 530 3,300
2021/10/14 536 536 527 530 6,700
2021/10/13 527 531 525 526 5,700
2021/10/12 534 534 526 528 5,200
2021/10/11 522 536 522 534 12,200
2021/10/08 532 535 525 526 18,300
2021/10/07 536 537 530 530 6,600
2021/10/06 545 548 533 533 14,600
2021/10/05 549 549 540 542 16,300
2021/10/04 543 546 540 540 12,900
2021/10/01 541 543 533 543 11,300
2021/09/30 531 543 530 540 19,000
2021/09/29 522 530 522 530 10,400
2021/09/28 525 528 523 523 8,400
2021/09/27 525 530 524 525 10,800
2021/09/24 530 530 522 524 6,100
2021/09/22 526 530 521 521 6,100
2021/09/21 522 526 522 522 10,700
2021/09/17 522 526 522 526 5,500
2021/09/16 528 530 525 525 5,000
2021/09/15 532 532 526 528 8,300
2021/09/14 532 534 530 532 10,000
2021/09/13 532 535 528 532 13,200
2021/09/10 529 533 525 532 16,200
2021/09/09 525 528 521 524 8,500
2021/09/08 520 524 520 524 8,800
2021/09/07 524 524 520 521 11,400
2021/09/06 520 524 520 520 10,300
2021/09/03 523 525 520 522 9,800
2021/09/02 524 525 520 520 18,900
2021/09/01 523 526 519 523 29,200
2021/08/31 530 532 522 528 21,400
2021/08/30 517 538 513 526 118,400
2021/08/27 544 545 534 538 87,000
2021/08/26 536 539 533 533 82,400
2021/08/25 530 540 529 532 55,300
2021/08/24 525 531 525 527 23,900
2021/08/23 532 532 525 525 38,500
2021/08/20 538 541 533 533 36,600
2021/08/19 540 542 538 538 21,600
2021/08/18 545 547 540 542 18,400
2021/08/17 547 547 544 544 14,900
2021/08/16 546 549 545 547 13,300
2021/08/13 549 550 545 548 11,000
2021/08/12 555 555 546 548 19,200
2021/08/11 542 555 542 555 16,800
2021/08/10 541 545 541 542 10,100
2021/08/06 541 551 541 541 14,900
2021/08/05 545 548 541 543 15,100
2021/08/04 550 558 547 550 12,000
2021/08/03 547 551 547 551 7,800
2021/08/02 550 553 549 550 14,300
2021/07/30 550 554 550 553 6,300
2021/07/29 550 555 545 555 13,300
2021/07/28 552 565 545 550 19,400
2021/07/27 565 574 563 569 18,300
2021/07/26 557 563 556 563 9,100
2021/07/21 555 560 550 557 20,700
2021/07/20 552 552 546 552 13,300
2021/07/19 546 550 545 550 14,100
2021/07/16 544 546 542 545 6,100
2021/07/15 543 550 540 543 13,200
2021/07/14 539 541 536 541 7,800
2021/07/13 535 539 533 537 6,700
2021/07/12 537 540 532 537 7,200
2021/07/09 540 540 530 532 37,500
2021/07/08 543 545 541 542 9,700
2021/07/07 544 545 543 545 4,800
2021/07/06 545 546 541 544 10,100
2021/07/05 545 545 540 544 9,900
2021/07/02 544 546 543 543 6,300
2021/07/01 540 544 540 543 7,700
2021/06/30 538 538 534 538 8,300
2021/06/29 530 534 530 534 4,300
2021/06/28 532 534 530 532 5,500
2021/06/25 535 535 530 531 2,700
2021/06/24 530 532 529 532 5,400
2021/06/23 526 534 525 530 6,800
2021/06/22 526 530 523 527 8,700
2021/06/21 524 530 522 522 12,100
2021/06/18 532 533 530 530 10,500
2021/06/17 535 538 530 530 7,000
2021/06/16 538 546 535 535 10,200
2021/06/15 546 549 539 540 9,600
2021/06/14 538 544 538 543 13,500
2021/06/11 537 537 531 536 13,600
2021/06/10 524 531 524 530 10,700
2021/06/09 520 533 519 523 23,100
2021/06/08 520 523 518 519 16,400
2021/06/07 518 519 515 518 14,200
2021/06/04 508 512 508 512 8,100
2021/06/03 503 507 503 506 4,800
2021/06/02 503 505 502 503 6,300
2021/06/01 505 506 503 503 4,300
2021/05/31 504 505 503 505 4,600
2021/05/28 504 505 503 505 4,300
2021/05/27 507 507 502 504 5,100
2021/05/26 501 506 501 505 8,100
2021/05/25 508 508 503 503 6,600
2021/05/24 515 515 507 508 5,500
2021/05/21 514 515 505 509 14,800
2021/05/20 503 510 503 509 9,900
2021/05/19 505 505 502 505 5,600
2021/05/18 501 505 500 505 12,500
2021/05/17 500 503 500 500 7,800
2021/05/14 500 501 498 500 6,300
2021/05/13 496 499 496 499 3,900
2021/05/12 499 500 496 497 5,800
2021/05/11 502 502 497 497 8,100
2021/05/10 497 505 497 502 12,200
2021/05/07 497 498 496 497 6,300
2021/05/06 495 498 495 496 5,300
2021/04/30 497 497 496 496 4,000
2021/04/28 495 497 493 497 6,600
2021/04/27 494 497 494 496 3,800
2021/04/26 495 498 494 496 7,300
2021/04/23 492 494 491 492 6,900
2021/04/22 495 497 493 493 8,000
2021/04/21 491 494 490 492 9,900
2021/04/20 491 494 491 492 6,500
2021/04/19 493 496 492 493 7,600
2021/04/16 496 497 492 493 6,900
2021/04/15 495 497 495 496 1,500
2021/04/14 496 498 495 495 3,300
2021/04/13 496 497 494 495 3,900
2021/04/12 491 498 491 498 11,900
2021/04/09 492 495 490 490 16,300
2021/04/08 493 495 492 492 7,800
2021/04/07 496 498 494 494 6,600
2021/04/06 498 498 492 493 7,200
2021/04/05 497 499 496 497 8,400
2021/04/02 495 498 494 494 5,500
2021/04/01 497 497 492 497 5,500
2021/03/31 490 499 490 498 20,100
2021/03/30 488 491 488 489 12,900
2021/03/29 492 492 488 488 18,200
2021/03/26 491 492 489 491 10,600
2021/03/25 491 492 490 490 7,400
2021/03/24 495 496 489 491 25,900
2021/03/23 502 502 495 495 11,000
2021/03/22 500 501 498 501 13,100
2021/03/19 497 497 493 497 13,900
2021/03/18 498 500 496 496 15,200
2021/03/17 499 499 494 498 10,300
2021/03/16 492 499 492 499 10,100
2021/03/15 494 496 492 492 8,600
2021/03/12 495 495 492 492 11,700
2021/03/11 490 495 490 491 9,000
2021/03/10 493 496 490 490 12,600
2021/03/09 491 491 490 491 11,500
2021/03/08 490 493 490 490 11,800
2021/03/05 490 491 489 490 8,400
2021/03/04 490 493 490 491 14,400
2021/03/03 491 493 490 490 10,300
2021/03/02 491 492 490 491 18,600
2021/03/01 492 495 490 490 21,900
2021/02/26 491 498 490 497 30,400
2021/02/25 501 502 491 496 100,100
2021/02/24 517 522 515 515 208,800
2021/02/22 515 519 513 518 60,700
2021/02/19 521 522 517 519 33,700
2021/02/18 525 528 522 522 31,200
2021/02/17 520 525 520 523 23,400
2021/02/16 527 528 521 521 20,700
2021/02/15 525 529 525 525 18,200
2021/02/12 524 529 524 524 13,600
2021/02/10 525 526 524 524 13,300
2021/02/09 530 530 525 525 12,900
2021/02/08 528 529 522 527 27,000
2021/02/05 525 526 519 525 17,400
2021/02/04 525 526 518 525 18,400
2021/02/03 525 525 515 521 20,100
2021/02/02 507 514 507 513 12,900
2021/02/01 508 514 506 508 10,100
2021/01/29 519 520 510 512 24,300
2021/01/28 503 512 500 512 16,900
2021/01/27 504 505 500 504 12,700
2021/01/26 505 505 500 504 12,200
2021/01/25 498 504 497 502 16,500
2021/01/22 498 499 497 497 7,700
2021/01/21 498 499 493 498 12,500
2021/01/20 493 498 492 493 12,100
2021/01/19 491 496 491 491 11,700
2021/01/18 492 492 490 491 7,500
2021/01/15 490 492 488 491 11,900
2021/01/14 490 491 488 490 11,700
2021/01/13 489 491 488 490 10,200
2021/01/12 490 495 490 490 15,900
2021/01/08 491 494 489 490 13,200
2021/01/07 493 495 488 490 13,700
2021/01/06 486 490 485 490 13,300
2021/01/05 487 489 486 486 5,900
2021/01/04 492 492 486 487 11,400

このページの先頭へ