JALCOホールディングス(6625)の株価時系列情報
JALCOホールディングス(6625)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 |
---|---|---|---|---|---|
2024/04/23 | 349 | 354 | 346 | 348 | 519,900 |
2024/04/22 | 346 | 348 | 343 | 347 | 458,500 |
2024/04/19 | 349 | 349 | 340 | 345 | 743,500 |
2024/04/18 | 345 | 353 | 343 | 349 | 424,600 |
2024/04/17 | 354 | 354 | 345 | 348 | 573,100 |
2024/04/16 | 361 | 361 | 348 | 349 | 667,700 |
2024/04/15 | 352 | 362 | 351 | 361 | 482,200 |
2024/04/12 | 355 | 355 | 350 | 354 | 326,900 |
2024/04/11 | 349 | 355 | 348 | 353 | 266,900 |
2024/04/10 | 353 | 360 | 352 | 353 | 322,000 |
2024/04/09 | 357 | 360 | 353 | 354 | 281,900 |
2024/04/08 | 346 | 355 | 343 | 355 | 661,200 |
2024/04/05 | 347 | 350 | 342 | 347 | 1,056,300 |
2024/04/04 | 356 | 357 | 348 | 355 | 866,400 |
2024/04/03 | 354 | 358 | 349 | 354 | 1,112,500 |
2024/04/02 | 378 | 379 | 351 | 358 | 2,154,200 |
2024/04/01 | 398 | 398 | 378 | 379 | 1,122,700 |
2024/03/29 | 381 | 403 | 381 | 399 | 1,210,000 |
2024/03/28 | 377 | 397 | 375 | 379 | 1,523,500 |
2024/03/27 | 400 | 403 | 392 | 394 | 2,203,800 |
2024/03/26 | 406 | 408 | 401 | 401 | 866,200 |
2024/03/25 | 410 | 416 | 404 | 408 | 1,071,300 |
2024/03/22 | 408 | 414 | 401 | 410 | 1,269,100 |
2024/03/21 | 410 | 410 | 404 | 405 | 1,054,700 |
2024/03/19 | 401 | 407 | 399 | 407 | 1,059,800 |
2024/03/18 | 409 | 418 | 405 | 405 | 1,188,100 |
2024/03/15 | 407 | 409 | 399 | 401 | 1,285,800 |
2024/03/14 | 408 | 418 | 406 | 412 | 1,287,700 |
2024/03/13 | 423 | 425 | 410 | 413 | 1,992,600 |
2024/03/12 | 424 | 442 | 420 | 426 | 2,549,200 |
2024/03/11 | 421 | 435 | 418 | 427 | 3,060,500 |
2024/03/08 | 407 | 410 | 401 | 405 | 1,000,400 |
2024/03/07 | 410 | 414 | 404 | 406 | 1,100,100 |
2024/03/06 | 418 | 421 | 404 | 408 | 1,853,900 |
2024/03/05 | 405 | 425 | 390 | 417 | 4,541,900 |
2024/03/04 | 367 | 376 | 363 | 371 | 792,100 |
2024/03/01 | 375 | 377 | 361 | 363 | 1,001,200 |
2024/02/29 | 376 | 376 | 366 | 373 | 663,800 |
2024/02/28 | 365 | 377 | 361 | 373 | 1,042,000 |
2024/02/27 | 359 | 368 | 357 | 365 | 649,300 |
2024/02/26 | 362 | 363 | 354 | 359 | 863,100 |
2024/02/22 | 353 | 357 | 349 | 356 | 935,100 |
2024/02/21 | 350 | 358 | 346 | 354 | 2,046,900 |
2024/02/20 | 345 | 345 | 333 | 337 | 1,053,400 |
2024/02/19 | 330 | 353 | 328 | 352 | 1,128,000 |
2024/02/16 | 324 | 332 | 318 | 332 | 1,081,100 |
2024/02/15 | 328 | 328 | 313 | 316 | 1,287,500 |
2024/02/14 | 329 | 336 | 321 | 326 | 1,310,600 |
2024/02/13 | 315 | 342 | 315 | 333 | 1,783,000 |
2024/02/09 | 327 | 334 | 323 | 323 | 1,227,400 |
2024/02/08 | 322 | 330 | 317 | 325 | 1,014,200 |
2024/02/07 | 328 | 333 | 324 | 326 | 583,800 |
2024/02/06 | 329 | 330 | 322 | 326 | 886,200 |
2024/02/05 | 326 | 335 | 321 | 331 | 1,111,500 |
2024/02/02 | 330 | 339 | 327 | 328 | 901,900 |
2024/02/01 | 329 | 336 | 325 | 330 | 1,155,400 |
2024/01/31 | 343 | 350 | 320 | 329 | 2,231,400 |
2024/01/30 | 354 | 356 | 337 | 343 | 1,724,000 |
2024/01/29 | 336 | 346 | 327 | 346 | 1,818,600 |
2024/01/26 | 324 | 338 | 321 | 336 | 2,011,800 |
2024/01/25 | 318 | 326 | 316 | 322 | 1,062,700 |
2024/01/24 | 308 | 318 | 308 | 317 | 1,070,300 |
2024/01/23 | 314 | 315 | 303 | 308 | 1,858,100 |
2024/01/22 | 321 | 330 | 314 | 315 | 3,126,100 |
2024/01/19 | 304 | 319 | 302 | 316 | 3,007,700 |
2024/01/18 | 295 | 303 | 290 | 295 | 2,793,300 |
2024/01/17 | 289 | 303 | 283 | 298 | 5,374,100 |
2024/01/16 | 285 | 301 | 271 | 286 | 13,239,600 |
2024/01/15 | 231 | 239 | 231 | 239 | 370,200 |
2024/01/12 | 233 | 234 | 229 | 231 | 322,600 |
2024/01/11 | 238 | 239 | 230 | 232 | 518,500 |
2024/01/10 | 236 | 237 | 233 | 235 | 466,100 |
2024/01/09 | 237 | 240 | 235 | 237 | 363,300 |
2024/01/05 | 234 | 236 | 231 | 235 | 430,500 |
2024/01/04 | 230 | 234 | 229 | 234 | 360,000 |
2023/12/29 | 232 | 235 | 229 | 232 | 547,800 |
2023/12/28 | 226 | 231 | 225 | 229 | 529,700 |
2023/12/27 | 215 | 226 | 215 | 226 | 797,400 |
2023/12/26 | 215 | 220 | 215 | 217 | 539,100 |
2023/12/25 | 225 | 226 | 214 | 216 | 824,000 |
2023/12/22 | 226 | 233 | 216 | 222 | 2,153,500 |
2023/12/21 | 229 | 231 | 224 | 226 | 846,100 |
2023/12/20 | 215 | 230 | 213 | 229 | 1,397,500 |
2023/12/19 | 207 | 214 | 207 | 213 | 668,100 |
2023/12/18 | 206 | 209 | 204 | 208 | 383,500 |
2023/12/15 | 202 | 207 | 201 | 206 | 450,600 |
2023/12/14 | 203 | 205 | 201 | 202 | 250,300 |
2023/12/13 | 203 | 206 | 201 | 202 | 423,100 |
2023/12/12 | 204 | 205 | 203 | 205 | 182,500 |
2023/12/11 | 201 | 206 | 201 | 203 | 331,900 |
2023/12/08 | 203 | 205 | 199 | 200 | 475,700 |
2023/12/07 | 205 | 207 | 204 | 206 | 122,200 |
2023/12/06 | 203 | 207 | 202 | 205 | 468,800 |
2023/12/05 | 203 | 204 | 202 | 204 | 386,900 |
2023/12/04 | 204 | 206 | 203 | 204 | 170,500 |
2023/12/01 | 207 | 208 | 203 | 205 | 373,100 |
2023/11/30 | 209 | 209 | 205 | 209 | 368,200 |
2023/11/29 | 208 | 211 | 207 | 208 | 380,400 |
2023/11/28 | 208 | 210 | 206 | 208 | 268,900 |
2023/11/27 | 206 | 209 | 205 | 208 | 263,800 |
2023/11/24 | 210 | 212 | 205 | 206 | 570,500 |
2023/11/22 | 207 | 213 | 207 | 211 | 874,100 |
2023/11/21 | 204 | 207 | 203 | 207 | 674,300 |
2023/11/20 | 195 | 205 | 194 | 202 | 911,900 |
2023/11/17 | 190 | 194 | 189 | 193 | 364,700 |
2023/11/16 | 186 | 190 | 185 | 190 | 388,500 |
2023/11/15 | 186 | 187 | 183 | 183 | 505,000 |
2023/11/14 | 185 | 188 | 182 | 184 | 722,400 |
2023/11/13 | 191 | 191 | 181 | 183 | 1,848,900 |
2023/11/10 | 197 | 198 | 192 | 194 | 879,600 |
2023/11/09 | 195 | 200 | 193 | 198 | 467,400 |
2023/11/08 | 201 | 203 | 195 | 196 | 1,121,200 |
2023/11/07 | 204 | 204 | 201 | 201 | 317,400 |
2023/11/06 | 204 | 207 | 203 | 203 | 584,000 |
2023/11/02 | 203 | 205 | 201 | 202 | 362,700 |
2023/11/01 | 204 | 205 | 199 | 200 | 438,300 |
2023/10/31 | 202 | 202 | 197 | 202 | 826,600 |
2023/10/30 | 205 | 206 | 200 | 200 | 407,600 |
2023/10/27 | 205 | 207 | 203 | 204 | 357,400 |
2023/10/26 | 208 | 209 | 201 | 202 | 304,000 |
2023/10/25 | 206 | 213 | 205 | 210 | 673,400 |
2023/10/24 | 199 | 204 | 197 | 203 | 832,300 |
2023/10/23 | 206 | 206 | 199 | 200 | 565,200 |
2023/10/20 | 205 | 206 | 201 | 206 | 380,000 |
2023/10/19 | 205 | 208 | 203 | 205 | 400,500 |
2023/10/18 | 205 | 209 | 204 | 208 | 274,600 |
2023/10/17 | 202 | 205 | 201 | 204 | 273,600 |
2023/10/16 | 203 | 204 | 200 | 202 | 299,500 |
2023/10/13 | 206 | 206 | 202 | 203 | 517,500 |
2023/10/12 | 205 | 209 | 205 | 208 | 188,700 |
2023/10/11 | 207 | 208 | 206 | 206 | 136,700 |
2023/10/10 | 206 | 209 | 206 | 208 | 257,100 |
2023/10/06 | 207 | 208 | 204 | 208 | 248,100 |
2023/10/05 | 204 | 205 | 202 | 205 | 311,500 |
2023/10/04 | 198 | 203 | 195 | 201 | 940,200 |
2023/10/03 | 208 | 209 | 204 | 204 | 490,800 |
2023/10/02 | 215 | 216 | 210 | 211 | 368,700 |
2023/09/29 | 218 | 218 | 213 | 214 | 444,400 |
2023/09/28 | 213 | 223 | 213 | 217 | 1,212,400 |
2023/09/27 | 215 | 216 | 211 | 213 | 1,741,100 |
2023/09/26 | 217 | 217 | 214 | 214 | 412,700 |
2023/09/25 | 215 | 219 | 213 | 216 | 417,100 |
2023/09/22 | 210 | 215 | 210 | 213 | 297,900 |
2023/09/21 | 213 | 214 | 209 | 211 | 646,200 |
2023/09/20 | 219 | 220 | 215 | 215 | 483,100 |
2023/09/19 | 218 | 219 | 216 | 218 | 224,500 |
2023/09/15 | 217 | 219 | 215 | 217 | 232,100 |
2023/09/14 | 217 | 219 | 214 | 216 | 386,700 |
2023/09/13 | 219 | 219 | 217 | 218 | 290,100 |
2023/09/12 | 219 | 224 | 219 | 219 | 367,700 |
2023/09/11 | 224 | 226 | 218 | 219 | 840,600 |
2023/09/08 | 227 | 231 | 225 | 225 | 507,900 |
2023/09/07 | 226 | 229 | 226 | 228 | 305,000 |
2023/09/06 | 229 | 231 | 223 | 227 | 740,700 |
2023/09/05 | 222 | 232 | 222 | 231 | 829,000 |
2023/09/04 | 224 | 225 | 221 | 221 | 547,500 |
2023/09/01 | 222 | 226 | 219 | 223 | 720,800 |
2023/08/31 | 215 | 226 | 213 | 221 | 1,653,400 |
2023/08/30 | 215 | 221 | 215 | 216 | 1,783,300 |
2023/08/29 | 210 | 210 | 206 | 207 | 436,200 |
2023/08/28 | 207 | 210 | 207 | 208 | 605,200 |
2023/08/25 | 203 | 207 | 202 | 205 | 488,800 |
2023/08/24 | 202 | 208 | 200 | 202 | 837,700 |
2023/08/23 | 200 | 205 | 200 | 204 | 376,400 |
2023/08/22 | 196 | 201 | 196 | 199 | 415,000 |
2023/08/21 | 196 | 199 | 195 | 196 | 375,900 |
2023/08/18 | 196 | 198 | 194 | 195 | 744,600 |
2023/08/17 | 200 | 201 | 197 | 198 | 591,400 |
2023/08/16 | 202 | 205 | 201 | 201 | 269,200 |
2023/08/15 | 202 | 205 | 200 | 204 | 427,200 |
2023/08/14 | 196 | 203 | 195 | 202 | 900,800 |
2023/08/10 | 204 | 204 | 195 | 195 | 2,190,300 |
2023/08/09 | 205 | 209 | 205 | 207 | 255,200 |
2023/08/08 | 210 | 210 | 205 | 206 | 467,200 |
2023/08/07 | 210 | 211 | 207 | 210 | 672,200 |
2023/08/04 | 203 | 210 | 203 | 209 | 592,400 |
2023/08/03 | 203 | 206 | 202 | 203 | 389,300 |
2023/08/02 | 205 | 207 | 205 | 205 | 306,000 |
2023/08/01 | 205 | 208 | 205 | 207 | 570,300 |
2023/07/31 | 199 | 205 | 199 | 203 | 883,400 |
2023/07/28 | 198 | 199 | 194 | 196 | 862,500 |
2023/07/27 | 200 | 202 | 199 | 200 | 315,300 |
2023/07/26 | 200 | 202 | 199 | 201 | 174,100 |
2023/07/25 | 202 | 202 | 199 | 199 | 256,900 |
2023/07/24 | 203 | 206 | 200 | 202 | 633,500 |
2023/07/21 | 201 | 203 | 200 | 201 | 227,200 |
2023/07/20 | 201 | 203 | 200 | 202 | 370,100 |
2023/07/19 | 199 | 202 | 198 | 200 | 375,300 |
2023/07/18 | 198 | 199 | 196 | 197 | 165,000 |
2023/07/14 | 196 | 198 | 193 | 196 | 395,400 |
2023/07/13 | 194 | 197 | 192 | 195 | 274,200 |
2023/07/12 | 198 | 199 | 194 | 194 | 634,600 |
2023/07/11 | 198 | 201 | 198 | 198 | 324,100 |
2023/07/10 | 199 | 200 | 198 | 199 | 539,000 |
2023/07/07 | 199 | 201 | 197 | 201 | 560,800 |
2023/07/06 | 201 | 202 | 198 | 200 | 409,900 |
2023/07/05 | 203 | 204 | 201 | 201 | 374,200 |
2023/07/04 | 206 | 206 | 201 | 203 | 391,100 |
2023/07/03 | 203 | 207 | 203 | 206 | 373,500 |
2023/06/30 | 199 | 204 | 199 | 204 | 432,100 |