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 |
---|---|---|---|---|---|
2024/03/28 | 301 | 302 | 293 | 295 | 122,500 |
2024/03/27 | 296 | 311 | 291 | 301 | 199,000 |
2024/03/26 | 328 | 329 | 288 | 293 | 538,500 |
2024/03/25 | 313 | 327 | 310 | 318 | 241,600 |
2024/03/22 | 300 | 315 | 294 | 313 | 172,100 |
2024/03/21 | 303 | 311 | 297 | 303 | 217,800 |
2024/03/19 | 282 | 303 | 276 | 300 | 341,500 |
2024/03/18 | 262 | 280 | 261 | 277 | 87,800 |
2024/03/15 | 263 | 267 | 262 | 264 | 25,000 |
2024/03/14 | 253 | 273 | 245 | 265 | 102,300 |
2024/03/13 | 266 | 267 | 255 | 257 | 115,300 |
2024/03/12 | 283 | 283 | 268 | 268 | 127,500 |
2024/03/11 | 268 | 296 | 263 | 284 | 279,800 |
2024/03/08 | 270 | 279 | 260 | 268 | 293,800 |
2024/03/07 | 251 | 266 | 242 | 265 | 247,500 |
2024/03/06 | 235 | 254 | 235 | 252 | 225,800 |
2024/03/05 | 233 | 235 | 229 | 235 | 57,700 |
2024/03/04 | 228 | 237 | 224 | 236 | 84,400 |
2024/03/01 | 226 | 227 | 220 | 224 | 47,100 |
2024/02/29 | 220 | 228 | 219 | 226 | 74,400 |
2024/02/28 | 221 | 221 | 215 | 221 | 46,000 |
2024/02/27 | 215 | 223 | 213 | 221 | 87,900 |
2024/02/26 | 209 | 212 | 207 | 210 | 26,100 |
2024/02/22 | 211 | 211 | 205 | 209 | 32,300 |
2024/02/21 | 217 | 217 | 209 | 209 | 27,100 |
2024/02/20 | 216 | 219 | 213 | 217 | 25,200 |
2024/02/19 | 217 | 218 | 209 | 218 | 100,800 |
2024/02/16 | 200 | 205 | 196 | 201 | 36,000 |
2024/02/15 | 212 | 212 | 179 | 207 | 194,600 |
2024/02/14 | 215 | 216 | 212 | 212 | 14,200 |
2024/02/13 | 214 | 215 | 209 | 214 | 22,400 |
2024/02/09 | 210 | 218 | 210 | 212 | 37,500 |
2024/02/08 | 219 | 219 | 209 | 210 | 40,100 |
2024/02/07 | 221 | 222 | 214 | 215 | 60,800 |
2024/02/06 | 217 | 228 | 212 | 221 | 173,200 |
2024/02/05 | 214 | 215 | 208 | 211 | 50,900 |
2024/02/02 | 207 | 221 | 206 | 215 | 186,100 |
2024/02/01 | 217 | 217 | 201 | 202 | 100,300 |
2024/01/31 | 214 | 214 | 209 | 214 | 40,900 |
2024/01/30 | 220 | 223 | 213 | 213 | 77,700 |
2024/01/29 | 213 | 222 | 212 | 220 | 90,400 |
2024/01/26 | 208 | 215 | 207 | 210 | 41,400 |
2024/01/25 | 212 | 214 | 206 | 208 | 56,800 |
2024/01/24 | 215 | 215 | 205 | 210 | 85,700 |
2024/01/23 | 223 | 225 | 214 | 214 | 78,800 |
2024/01/22 | 219 | 225 | 218 | 222 | 85,200 |
2024/01/19 | 221 | 224 | 200 | 219 | 291,900 |
2024/01/18 | 231 | 234 | 216 | 221 | 242,600 |
2024/01/17 | 248 | 251 | 227 | 230 | 321,400 |
2024/01/16 | 241 | 250 | 241 | 248 | 149,900 |
2024/01/15 | 249 | 259 | 240 | 240 | 235,300 |
2024/01/12 | 233 | 249 | 228 | 244 | 281,200 |
2024/01/11 | 233 | 238 | 222 | 234 | 256,100 |
2024/01/10 | 229 | 254 | 227 | 237 | 457,500 |
2024/01/09 | 227 | 233 | 223 | 226 | 128,300 |
2024/01/05 | 237 | 237 | 221 | 226 | 142,100 |
2024/01/04 | 233 | 238 | 229 | 230 | 125,900 |
2023/12/29 | 214 | 238 | 214 | 230 | 322,400 |
2023/12/28 | 222 | 228 | 213 | 213 | 163,700 |
2023/12/27 | 220 | 222 | 216 | 219 | 59,100 |
2023/12/26 | 215 | 223 | 213 | 221 | 86,200 |
2023/12/25 | 222 | 228 | 215 | 217 | 67,000 |
2023/12/22 | 223 | 230 | 222 | 228 | 138,200 |
2023/12/21 | 223 | 228 | 208 | 225 | 146,200 |
2023/12/20 | 226 | 235 | 222 | 228 | 122,200 |
2023/12/19 | 213 | 228 | 210 | 226 | 296,800 |
2023/12/18 | 201 | 248 | 201 | 213 | 1,171,700 |
2023/12/15 | 197 | 205 | 197 | 201 | 83,100 |
2023/12/14 | 209 | 213 | 198 | 199 | 95,500 |
2023/12/13 | 217 | 218 | 207 | 208 | 173,600 |
2023/12/12 | 227 | 228 | 206 | 216 | 266,000 |
2023/12/11 | 229 | 238 | 222 | 222 | 137,400 |
2023/12/08 | 224 | 232 | 222 | 229 | 115,800 |
2023/12/07 | 216 | 229 | 213 | 229 | 161,300 |
2023/12/06 | 219 | 224 | 216 | 216 | 95,000 |
2023/12/05 | 225 | 225 | 211 | 220 | 91,000 |
2023/12/04 | 224 | 229 | 211 | 218 | 171,100 |
2023/12/01 | 216 | 224 | 198 | 222 | 292,800 |
2023/11/30 | 235 | 249 | 217 | 218 | 948,300 |
2023/11/29 | 204 | 233 | 200 | 223 | 932,300 |
2023/11/28 | 214 | 228 | 199 | 204 | 708,100 |
2023/11/27 | 186 | 211 | 185 | 206 | 835,000 |
2023/11/24 | 175 | 217 | 174 | 196 | 2,338,800 |
2023/11/22 | 168 | 185 | 167 | 172 | 332,600 |
2023/11/21 | 166 | 171 | 165 | 168 | 131,100 |
2023/11/20 | 167 | 167 | 161 | 165 | 45,700 |
2023/11/17 | 163 | 167 | 163 | 164 | 19,100 |
2023/11/16 | 166 | 167 | 164 | 167 | 21,300 |
2023/11/15 | 164 | 166 | 161 | 165 | 20,000 |
2023/11/14 | 166 | 166 | 161 | 164 | 26,000 |
2023/11/13 | 165 | 167 | 160 | 161 | 35,500 |
2023/11/10 | 165 | 167 | 165 | 166 | 22,300 |
2023/11/09 | 165 | 168 | 163 | 165 | 19,100 |
2023/11/08 | 165 | 187 | 163 | 164 | 257,800 |
2023/11/07 | 167 | 169 | 165 | 165 | 19,100 |
2023/11/06 | 164 | 169 | 164 | 168 | 23,800 |
2023/11/02 | 163 | 165 | 161 | 165 | 41,800 |
2023/11/01 | 163 | 166 | 161 | 161 | 23,300 |
2023/10/31 | 162 | 165 | 161 | 163 | 18,200 |
2023/10/30 | 164 | 168 | 163 | 163 | 32,000 |
2023/10/27 | 158 | 163 | 156 | 163 | 24,700 |
2023/10/26 | 163 | 165 | 158 | 160 | 66,100 |
2023/10/25 | 162 | 169 | 162 | 164 | 67,800 |
2023/10/24 | 167 | 169 | 165 | 166 | 50,900 |
2023/10/23 | 173 | 177 | 168 | 168 | 34,500 |
2023/10/20 | 171 | 175 | 169 | 175 | 46,900 |
2023/10/19 | 180 | 182 | 175 | 175 | 72,100 |
2023/10/18 | 165 | 199 | 165 | 184 | 761,300 |
2023/10/17 | 171 | 173 | 165 | 167 | 59,500 |
2023/10/16 | 170 | 173 | 170 | 170 | 44,300 |
2023/10/13 | 173 | 177 | 173 | 174 | 29,000 |
2023/10/12 | 176 | 179 | 171 | 175 | 70,000 |
2023/10/11 | 180 | 182 | 177 | 178 | 32,600 |
2023/10/10 | 178 | 182 | 178 | 182 | 32,200 |
2023/10/06 | 181 | 184 | 178 | 179 | 77,900 |
2023/10/05 | 193 | 193 | 181 | 183 | 153,700 |
2023/10/04 | 192 | 195 | 192 | 193 | 40,500 |
2023/10/03 | 196 | 200 | 195 | 195 | 38,600 |
2023/10/02 | 197 | 200 | 197 | 199 | 17,700 |
2023/09/29 | 197 | 200 | 197 | 198 | 12,700 |
2023/09/28 | 199 | 200 | 197 | 199 | 12,100 |
2023/09/27 | 198 | 200 | 198 | 199 | 6,600 |
2023/09/26 | 199 | 201 | 197 | 200 | 9,400 |
2023/09/25 | 202 | 202 | 199 | 199 | 10,300 |
2023/09/22 | 198 | 200 | 195 | 200 | 9,000 |
2023/09/21 | 199 | 200 | 197 | 198 | 12,700 |
2023/09/20 | 199 | 206 | 198 | 200 | 45,900 |
2023/09/19 | 200 | 200 | 197 | 197 | 21,600 |
2023/09/15 | 201 | 201 | 195 | 200 | 48,700 |
2023/09/14 | 203 | 206 | 200 | 202 | 22,100 |
2023/09/13 | 200 | 204 | 195 | 202 | 39,800 |
2023/09/12 | 199 | 202 | 198 | 200 | 37,500 |
2023/09/11 | 205 | 205 | 199 | 200 | 103,100 |
2023/09/08 | 213 | 222 | 203 | 205 | 148,600 |
2023/09/07 | 206 | 207 | 203 | 205 | 30,100 |
2023/09/06 | 207 | 208 | 203 | 205 | 33,400 |
2023/09/05 | 207 | 212 | 206 | 209 | 36,700 |
2023/09/04 | 207 | 210 | 205 | 206 | 43,100 |
2023/09/01 | 213 | 215 | 207 | 208 | 22,000 |
2023/08/31 | 206 | 209 | 206 | 207 | 11,500 |
2023/08/30 | 210 | 212 | 207 | 208 | 25,100 |
2023/08/29 | 205 | 210 | 202 | 210 | 37,300 |
2023/08/28 | 204 | 204 | 201 | 203 | 8,400 |
2023/08/25 | 204 | 207 | 202 | 202 | 19,800 |
2023/08/24 | 206 | 206 | 200 | 206 | 46,800 |
2023/08/23 | 209 | 209 | 203 | 203 | 22,600 |
2023/08/22 | 207 | 210 | 207 | 208 | 8,600 |
2023/08/21 | 200 | 211 | 199 | 206 | 51,700 |
2023/08/18 | 197 | 203 | 195 | 200 | 27,200 |
2023/08/17 | 197 | 202 | 192 | 197 | 122,400 |
2023/08/16 | 203 | 206 | 196 | 196 | 93,300 |
2023/08/15 | 207 | 208 | 202 | 206 | 68,400 |
2023/08/14 | 212 | 212 | 207 | 209 | 30,600 |
2023/08/10 | 213 | 214 | 210 | 210 | 37,400 |
2023/08/09 | 218 | 219 | 212 | 213 | 80,100 |
2023/08/08 | 226 | 228 | 217 | 220 | 142,100 |
2023/08/07 | 214 | 243 | 211 | 227 | 276,600 |
2023/08/04 | 211 | 219 | 209 | 213 | 174,200 |
2023/08/03 | 239 | 257 | 215 | 216 | 1,273,200 |
2023/08/02 | 224 | 249 | 223 | 234 | 859,000 |
2023/08/01 | 214 | 223 | 214 | 222 | 70,700 |
2023/07/31 | 205 | 221 | 205 | 212 | 80,200 |
2023/07/28 | 207 | 208 | 202 | 204 | 30,400 |
2023/07/27 | 208 | 212 | 206 | 207 | 51,700 |
2023/07/26 | 205 | 209 | 203 | 209 | 31,500 |
2023/07/25 | 205 | 206 | 203 | 204 | 20,300 |
2023/07/24 | 206 | 208 | 203 | 207 | 20,400 |
2023/07/21 | 207 | 207 | 201 | 204 | 88,700 |
2023/07/20 | 210 | 211 | 206 | 206 | 69,600 |
2023/07/19 | 207 | 212 | 205 | 210 | 75,200 |
2023/07/18 | 210 | 211 | 206 | 207 | 47,300 |
2023/07/14 | 208 | 214 | 207 | 210 | 76,100 |
2023/07/13 | 218 | 223 | 208 | 212 | 333,600 |
2023/07/12 | 228 | 228 | 213 | 218 | 111,500 |
2023/07/11 | 230 | 236 | 225 | 225 | 83,700 |
2023/07/10 | 233 | 237 | 226 | 231 | 59,400 |
2023/07/07 | 236 | 236 | 230 | 235 | 72,600 |
2023/07/06 | 238 | 247 | 234 | 239 | 147,600 |
2023/07/05 | 243 | 243 | 238 | 239 | 21,500 |
2023/07/04 | 239 | 244 | 236 | 241 | 79,800 |
2023/07/03 | 237 | 241 | 237 | 239 | 20,400 |
2023/06/30 | 235 | 240 | 234 | 239 | 34,900 |
2023/06/29 | 233 | 242 | 233 | 237 | 52,500 |
2023/06/28 | 234 | 238 | 230 | 231 | 109,700 |
2023/06/27 | 232 | 232 | 218 | 232 | 213,000 |
2023/06/26 | 241 | 241 | 232 | 232 | 71,400 |
2023/06/23 | 244 | 244 | 236 | 240 | 73,600 |
2023/06/22 | 250 | 252 | 241 | 243 | 76,200 |
2023/06/21 | 248 | 253 | 246 | 250 | 65,200 |
2023/06/20 | 249 | 252 | 246 | 247 | 44,900 |
2023/06/19 | 242 | 252 | 240 | 249 | 65,200 |
2023/06/16 | 240 | 245 | 239 | 240 | 56,100 |
2023/06/15 | 239 | 242 | 235 | 241 | 65,400 |
2023/06/14 | 251 | 252 | 237 | 237 | 115,400 |
2023/06/13 | 256 | 256 | 250 | 251 | 39,200 |
2023/06/12 | 251 | 257 | 251 | 254 | 61,000 |
2023/06/09 | 250 | 254 | 249 | 251 | 30,800 |
2023/06/08 | 258 | 260 | 250 | 251 | 45,200 |
2023/06/07 | 254 | 261 | 248 | 257 | 82,500 |
2023/06/06 | 254 | 259 | 252 | 254 | 53,400 |