ジェイホールディングス(2721)の株価時系列情報
ジェイホールディングス(2721)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 171 | 172 | 166 | 172 | 116,000 |
| 2025/06/12 | 174 | 175 | 172 | 172 | 70,600 |
| 2025/06/11 | 168 | 176 | 168 | 174 | 217,000 |
| 2025/06/10 | 164 | 169 | 162 | 167 | 184,500 |
| 2025/06/09 | 165 | 166 | 163 | 163 | 49,500 |
| 2025/06/06 | 164 | 166 | 162 | 164 | 63,000 |
| 2025/06/05 | 167 | 169 | 164 | 164 | 77,000 |
| 2025/06/04 | 170 | 171 | 167 | 169 | 63,400 |
| 2025/06/03 | 168 | 173 | 168 | 169 | 81,900 |
| 2025/06/02 | 173 | 173 | 168 | 168 | 121,800 |
| 2025/05/30 | 172 | 176 | 169 | 173 | 119,700 |
| 2025/05/29 | 174 | 174 | 172 | 172 | 46,000 |
| 2025/05/28 | 178 | 184 | 171 | 174 | 223,200 |
| 2025/05/27 | 177 | 183 | 175 | 179 | 56,700 |
| 2025/05/26 | 174 | 180 | 171 | 177 | 102,900 |
| 2025/05/23 | 179 | 180 | 174 | 174 | 158,800 |
| 2025/05/22 | 182 | 182 | 176 | 178 | 296,800 |
| 2025/05/21 | 191 | 191 | 180 | 183 | 375,800 |
| 2025/05/20 | 191 | 195 | 188 | 190 | 429,600 |
| 2025/05/19 | 195 | 206 | 187 | 189 | 554,000 |
| 2025/05/16 | 187 | 194 | 185 | 187 | 183,700 |
| 2025/05/15 | 193 | 193 | 181 | 184 | 157,400 |
| 2025/05/14 | 190 | 194 | 189 | 193 | 113,400 |
| 2025/05/13 | 190 | 194 | 188 | 191 | 66,200 |
| 2025/05/12 | 188 | 192 | 187 | 188 | 101,100 |
| 2025/05/09 | 184 | 201 | 184 | 185 | 547,000 |
| 2025/05/08 | 186 | 186 | 180 | 184 | 104,200 |
| 2025/05/07 | 181 | 192 | 180 | 184 | 183,000 |
| 2025/05/02 | 179 | 183 | 178 | 179 | 43,500 |
| 2025/05/01 | 182 | 183 | 179 | 179 | 43,100 |
| 2025/04/30 | 182 | 184 | 179 | 180 | 96,600 |
| 2025/04/28 | 194 | 195 | 184 | 184 | 135,300 |
| 2025/04/25 | 192 | 197 | 190 | 193 | 222,700 |
| 2025/04/24 | 205 | 218 | 191 | 192 | 937,400 |
| 2025/04/23 | 189 | 226 | 187 | 205 | 3,130,300 |
| 2025/04/22 | 175 | 192 | 171 | 186 | 754,000 |
| 2025/04/21 | 183 | 198 | 170 | 175 | 1,288,500 |
| 2025/04/18 | 199 | 199 | 185 | 185 | 457,900 |
| 2025/04/17 | 225 | 233 | 198 | 199 | 813,700 |
| 2025/04/16 | 230 | 250 | 215 | 227 | 1,477,600 |
| 2025/04/15 | 222 | 279 | 202 | 222 | 6,880,600 |
| 2025/04/14 | 204 | 249 | 198 | 209 | 2,396,000 |
| 2025/04/11 | 229 | 310 | 193 | 199 | 2,657,700 |
| 2025/04/10 | 194 | 233 | 165 | 230 | 1,817,500 |
| 2025/04/09 | 156 | 206 | 156 | 184 | 868,200 |
| 2025/04/08 | 145 | 156 | 145 | 156 | 33,600 |
| 2025/04/07 | 151 | 151 | 136 | 138 | 64,100 |
| 2025/04/04 | 185 | 185 | 153 | 161 | 126,200 |
| 2025/04/03 | 193 | 193 | 180 | 185 | 10,000 |
| 2025/04/02 | 194 | 194 | 186 | 193 | 31,200 |
| 2025/04/01 | 189 | 198 | 189 | 194 | 19,800 |
| 2025/03/31 | 196 | 216 | 187 | 194 | 234,300 |
| 2025/03/28 | 213 | 218 | 194 | 195 | 48,300 |
| 2025/03/27 | 205 | 224 | 201 | 213 | 163,100 |
| 2025/03/26 | 204 | 208 | 201 | 204 | 8,100 |
| 2025/03/25 | 203 | 210 | 203 | 204 | 9,200 |
| 2025/03/24 | 212 | 214 | 201 | 204 | 25,500 |
| 2025/03/21 | 215 | 215 | 203 | 211 | 19,400 |
| 2025/03/19 | 222 | 222 | 213 | 213 | 47,300 |
| 2025/03/18 | 211 | 224 | 207 | 219 | 118,200 |
| 2025/03/17 | 210 | 210 | 202 | 210 | 22,900 |
| 2025/03/14 | 210 | 210 | 201 | 208 | 40,300 |
| 2025/03/13 | 210 | 210 | 204 | 210 | 42,200 |
| 2025/03/12 | 198 | 211 | 195 | 204 | 110,300 |
| 2025/03/11 | 199 | 200 | 193 | 196 | 35,900 |
| 2025/03/10 | 200 | 200 | 198 | 199 | 10,800 |
| 2025/03/07 | 202 | 203 | 200 | 200 | 18,800 |
| 2025/03/06 | 204 | 208 | 200 | 201 | 58,400 |
| 2025/03/05 | 199 | 204 | 196 | 204 | 22,900 |
| 2025/03/04 | 203 | 205 | 196 | 199 | 60,300 |
| 2025/03/03 | 196 | 208 | 193 | 206 | 55,400 |
| 2025/02/28 | 206 | 206 | 191 | 191 | 66,000 |
| 2025/02/27 | 199 | 206 | 196 | 200 | 60,300 |
| 2025/02/26 | 188 | 204 | 187 | 199 | 158,100 |
| 2025/02/25 | 185 | 192 | 182 | 188 | 36,500 |
| 2025/02/21 | 187 | 188 | 185 | 186 | 12,600 |
| 2025/02/20 | 187 | 188 | 185 | 185 | 13,000 |
| 2025/02/19 | 187 | 190 | 187 | 189 | 32,900 |
| 2025/02/18 | 196 | 219 | 182 | 187 | 406,200 |
| 2025/02/17 | 188 | 195 | 187 | 192 | 39,200 |
| 2025/02/14 | 198 | 198 | 186 | 187 | 53,300 |
| 2025/02/13 | 183 | 199 | 183 | 197 | 39,500 |
| 2025/02/12 | 182 | 184 | 177 | 183 | 24,900 |
| 2025/02/10 | 186 | 186 | 184 | 184 | 17,000 |
| 2025/02/07 | 187 | 187 | 183 | 184 | 22,600 |
| 2025/02/06 | 188 | 188 | 183 | 186 | 18,100 |
| 2025/02/05 | 186 | 189 | 184 | 184 | 26,600 |
| 2025/02/04 | 189 | 190 | 185 | 185 | 28,700 |
| 2025/02/03 | 190 | 190 | 185 | 187 | 29,100 |
| 2025/01/31 | 189 | 192 | 186 | 186 | 12,000 |
| 2025/01/30 | 186 | 190 | 185 | 190 | 39,600 |
| 2025/01/29 | 186 | 189 | 185 | 185 | 99,600 |
| 2025/01/28 | 197 | 197 | 181 | 189 | 165,300 |
| 2025/01/27 | 197 | 203 | 196 | 196 | 67,900 |
| 2025/01/24 | 196 | 206 | 193 | 195 | 128,700 |
| 2025/01/23 | 199 | 202 | 192 | 198 | 248,000 |
| 2025/01/22 | 220 | 230 | 202 | 204 | 438,100 |
| 2025/01/21 | 206 | 221 | 203 | 216 | 286,600 |
| 2025/01/20 | 204 | 224 | 198 | 213 | 679,300 |
| 2025/01/17 | 234 | 264 | 202 | 218 | 3,694,200 |
| 2025/01/16 | 218 | 218 | 214 | 218 | 538,200 |
| 2025/01/15 | 171 | 173 | 164 | 168 | 102,700 |
| 2025/01/14 | 164 | 198 | 162 | 170 | 1,400,000 |
| 2025/01/10 | 161 | 161 | 160 | 160 | 11,800 |
| 2025/01/09 | 162 | 163 | 162 | 162 | 5,600 |
| 2025/01/08 | 163 | 166 | 162 | 162 | 21,700 |
| 2025/01/07 | 161 | 163 | 161 | 163 | 23,900 |
| 2025/01/06 | 161 | 161 | 157 | 160 | 21,300 |
| 2024/12/30 | 164 | 164 | 153 | 156 | 62,200 |
| 2024/12/27 | 162 | 164 | 156 | 164 | 47,200 |
| 2024/12/26 | 157 | 167 | 157 | 162 | 68,100 |
| 2024/12/25 | 160 | 160 | 150 | 158 | 92,100 |
| 2024/12/24 | 149 | 182 | 149 | 161 | 978,900 |
| 2024/12/23 | 154 | 155 | 139 | 144 | 148,200 |
| 2024/12/20 | 154 | 156 | 154 | 155 | 8,400 |
| 2024/12/19 | 155 | 159 | 151 | 155 | 18,600 |
| 2024/12/18 | 154 | 156 | 152 | 156 | 13,700 |
| 2024/12/17 | 155 | 158 | 155 | 155 | 12,500 |
| 2024/12/16 | 160 | 160 | 155 | 155 | 19,000 |
| 2024/12/13 | 159 | 159 | 157 | 159 | 4,800 |
| 2024/12/12 | 161 | 161 | 158 | 159 | 3,800 |
| 2024/12/11 | 160 | 161 | 158 | 160 | 6,000 |
| 2024/12/10 | 160 | 161 | 159 | 160 | 10,900 |
| 2024/12/09 | 162 | 163 | 160 | 163 | 11,300 |
| 2024/12/06 | 164 | 164 | 161 | 164 | 16,500 |
| 2024/12/05 | 164 | 166 | 164 | 164 | 9,600 |
| 2024/12/04 | 164 | 167 | 164 | 165 | 14,600 |
| 2024/12/03 | 170 | 173 | 167 | 168 | 15,300 |
| 2024/12/02 | 170 | 170 | 167 | 169 | 5,400 |
| 2024/11/29 | 171 | 171 | 168 | 169 | 8,500 |
| 2024/11/28 | 171 | 172 | 168 | 172 | 7,700 |
| 2024/11/27 | 172 | 180 | 169 | 170 | 79,100 |
| 2024/11/26 | 171 | 172 | 167 | 168 | 15,400 |
| 2024/11/25 | 174 | 174 | 171 | 173 | 8,200 |
| 2024/11/22 | 174 | 174 | 170 | 173 | 12,800 |
| 2024/11/21 | 173 | 173 | 169 | 173 | 9,200 |
| 2024/11/20 | 170 | 172 | 169 | 170 | 22,600 |
| 2024/11/19 | 175 | 175 | 169 | 170 | 15,700 |
| 2024/11/18 | 164 | 175 | 164 | 175 | 41,400 |
| 2024/11/15 | 162 | 169 | 160 | 169 | 29,900 |
| 2024/11/14 | 166 | 167 | 163 | 163 | 9,700 |
| 2024/11/13 | 168 | 169 | 166 | 168 | 6,800 |
| 2024/11/12 | 166 | 169 | 166 | 166 | 17,800 |
| 2024/11/11 | 171 | 171 | 167 | 168 | 16,900 |
| 2024/11/08 | 176 | 176 | 170 | 171 | 9,300 |
| 2024/11/07 | 175 | 175 | 165 | 172 | 23,100 |
| 2024/11/06 | 174 | 175 | 169 | 175 | 25,000 |
| 2024/11/05 | 176 | 180 | 170 | 175 | 33,300 |
| 2024/11/01 | 173 | 178 | 164 | 178 | 201,300 |
| 2024/10/31 | 155 | 181 | 155 | 178 | 1,397,100 |
| 2024/10/30 | 150 | 152 | 150 | 151 | 3,700 |
| 2024/10/29 | 148 | 152 | 148 | 151 | 3,500 |
| 2024/10/28 | 149 | 151 | 148 | 149 | 3,600 |
| 2024/10/25 | 151 | 151 | 147 | 148 | 15,800 |
| 2024/10/24 | 153 | 153 | 150 | 151 | 4,500 |
| 2024/10/23 | 150 | 155 | 149 | 154 | 13,900 |
| 2024/10/22 | 151 | 151 | 149 | 151 | 5,000 |
| 2024/10/21 | 150 | 153 | 150 | 152 | 11,000 |
| 2024/10/18 | 154 | 154 | 152 | 152 | 7,100 |
| 2024/10/17 | 156 | 157 | 154 | 155 | 6,000 |
| 2024/10/16 | 155 | 158 | 155 | 155 | 3,600 |
| 2024/10/15 | 160 | 160 | 154 | 155 | 14,000 |
| 2024/10/11 | 155 | 160 | 154 | 157 | 31,400 |
| 2024/10/10 | 167 | 175 | 156 | 157 | 85,100 |
| 2024/10/09 | 154 | 169 | 154 | 162 | 114,300 |
| 2024/10/08 | 153 | 157 | 152 | 153 | 12,400 |
| 2024/10/07 | 155 | 156 | 152 | 156 | 6,700 |
| 2024/10/04 | 154 | 155 | 153 | 154 | 6,500 |
| 2024/10/03 | 155 | 156 | 153 | 156 | 8,800 |
| 2024/10/02 | 152 | 158 | 148 | 155 | 38,800 |
| 2024/10/01 | 150 | 152 | 150 | 152 | 6,500 |
| 2024/09/30 | 147 | 153 | 146 | 151 | 31,700 |
| 2024/09/27 | 155 | 156 | 151 | 151 | 19,000 |
| 2024/09/26 | 154 | 157 | 154 | 156 | 20,700 |
| 2024/09/25 | 154 | 158 | 153 | 156 | 13,000 |
| 2024/09/24 | 162 | 162 | 153 | 155 | 52,400 |
| 2024/09/20 | 159 | 180 | 158 | 161 | 239,800 |
| 2024/09/19 | 156 | 160 | 156 | 159 | 14,500 |
| 2024/09/18 | 153 | 155 | 151 | 155 | 27,100 |
| 2024/09/17 | 154 | 154 | 145 | 150 | 39,200 |
| 2024/09/13 | 156 | 156 | 151 | 154 | 14,500 |
| 2024/09/12 | 154 | 157 | 153 | 154 | 25,100 |
| 2024/09/11 | 157 | 157 | 151 | 154 | 84,100 |
| 2024/09/10 | 159 | 165 | 158 | 160 | 97,900 |
| 2024/09/09 | 166 | 204 | 159 | 163 | 966,800 |
| 2024/09/06 | 167 | 169 | 162 | 162 | 33,700 |
| 2024/09/05 | 168 | 171 | 166 | 168 | 20,300 |
| 2024/09/04 | 172 | 172 | 167 | 168 | 28,800 |
| 2024/09/03 | 179 | 182 | 177 | 177 | 18,400 |
| 2024/09/02 | 180 | 181 | 178 | 179 | 14,000 |
| 2024/08/30 | 183 | 184 | 178 | 180 | 10,700 |
| 2024/08/29 | 185 | 186 | 181 | 181 | 31,900 |
| 2024/08/28 | 177 | 191 | 175 | 186 | 84,200 |
| 2024/08/27 | 177 | 177 | 173 | 173 | 22,500 |
| 2024/08/26 | 177 | 177 | 171 | 175 | 37,500 |
| 2024/08/23 | 178 | 178 | 176 | 177 | 10,700 |
| 2024/08/22 | 179 | 183 | 176 | 180 | 17,400 |
| 2024/08/21 | 183 | 183 | 180 | 180 | 6,500 |
| 2024/08/20 | 180 | 185 | 177 | 179 | 17,700 |
| 2024/08/19 | 179 | 180 | 177 | 177 | 14,400 |