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
2011/12/30 24,000 24,000 24,000 24,000 11
2011/12/29 22,980 22,980 22,980 22,980 1
2011/12/28 24,770 24,770 22,550 23,980 25
2011/12/26 23,300 23,900 23,300 23,900 17
2011/12/22 22,300 22,300 22,300 22,300 4
2011/12/21 22,450 22,500 22,400 22,500 11
2011/12/20 22,110 22,720 22,110 22,500 163
2011/12/19 23,300 23,300 22,110 22,110 60
2011/12/16 24,000 24,000 24,000 24,000 10
2011/12/15 23,900 23,900 22,800 23,700 91
2011/12/14 23,500 23,500 22,630 22,650 24
2011/12/13 23,400 23,400 22,330 22,330 14
2011/12/12 23,300 23,300 22,210 22,210 29
2011/12/09 23,000 23,000 22,500 22,500 2
2011/12/08 23,200 23,200 23,200 23,200 1
2011/12/07 22,460 22,460 22,460 22,460 3
2011/12/06 22,430 22,430 22,430 22,430 1
2011/12/05 23,000 23,340 23,000 23,340 6
2011/12/02 23,200 23,200 22,210 22,210 14
2011/12/01 23,300 23,350 22,700 22,700 10
2011/11/30 23,290 23,290 23,290 23,290 1
2011/11/29 23,100 23,280 23,100 23,280 4
2011/11/28 23,300 23,300 23,000 23,000 15
2011/11/25 23,000 23,000 23,000 23,000 10
2011/11/24 23,000 23,000 23,000 23,000 3
2011/11/22 23,000 23,000 23,000 23,000 4
2011/11/21 22,900 22,900 22,900 22,900 2
2011/11/18 22,500 22,500 21,800 22,000 19
2011/11/17 22,650 22,650 22,500 22,500 20
2011/11/16 23,000 23,000 22,800 22,800 7
2011/11/15 0 0 0 23,900 0
2011/11/14 23,500 23,900 23,500 23,900 2
2011/11/11 23,500 23,500 23,000 23,000 27
2011/11/10 0 0 0 23,450 0
2011/11/09 23,450 23,450 23,450 23,450 2
2011/11/08 23,500 23,500 23,010 23,010 9
2011/11/07 23,100 23,100 22,840 23,000 12
2011/11/04 0 0 0 22,900 0
2011/11/02 22,910 22,910 22,900 22,900 2
2011/11/01 0 0 0 23,020 0
2011/10/31 23,310 24,400 23,020 23,020 32
2011/10/28 24,390 24,390 24,000 24,000 11
2011/10/27 22,890 23,900 22,850 23,900 7
2011/10/26 22,760 22,760 22,760 22,760 1
2011/10/25 23,830 23,970 23,500 23,500 16
2011/10/24 22,700 23,970 22,510 23,970 176
2011/10/21 22,600 22,600 22,600 22,600 650
2011/10/20 22,600 22,600 22,600 22,600 2
2011/10/19 22,700 22,700 22,700 22,700 2
2011/10/18 22,530 22,530 22,510 22,510 10
2011/10/17 23,120 23,120 22,750 22,750 28
2011/10/14 23,400 23,400 23,400 23,400 1
2011/10/13 23,510 24,800 23,500 23,550 11
2011/10/12 23,500 23,500 23,500 23,500 1
2011/10/11 23,700 24,000 23,220 24,000 11
2011/10/07 23,100 24,600 23,100 24,600 4
2011/10/06 23,000 23,000 23,000 23,000 1
2011/10/05 23,080 23,080 23,020 23,020 3
2011/10/04 23,100 23,100 23,100 23,100 1
2011/10/03 0 0 0 23,800 0
2011/09/30 23,500 25,400 23,050 23,800 51
2011/09/29 23,740 27,900 23,600 24,000 96
2011/09/28 24,000 24,000 23,400 23,740 6
2011/09/27 22,050 23,500 22,050 23,400 45
2011/09/26 22,110 23,490 22,000 23,490 55
2011/09/22 23,740 23,740 22,110 23,490 42
2011/09/21 22,500 22,970 21,700 22,970 38
2011/09/20 21,320 22,470 21,010 22,460 27
2011/09/16 0 0 0 21,810 0
2011/09/15 0 0 0 21,810 0
2011/09/14 21,350 21,810 21,210 21,810 6
2011/09/13 21,390 21,390 21,390 21,390 1
2011/09/12 22,100 22,390 22,100 22,390 2
2011/09/09 21,310 21,890 21,310 21,890 16
2011/09/08 21,720 21,720 21,720 21,720 1
2011/09/07 21,220 21,220 21,220 21,220 1
2011/09/06 21,490 21,490 21,210 21,210 3
2011/09/05 0 0 0 22,490 0
2011/09/02 0 0 0 22,490 0
2011/09/01 21,600 22,490 21,600 22,490 13
2011/08/31 22,500 22,790 22,500 22,750 13
2011/08/30 0 0 0 22,000 0
2011/08/29 0 0 0 22,000 0
2011/08/26 0 0 0 22,000 0
2011/08/25 22,000 22,000 22,000 22,000 3
2011/08/24 22,490 22,490 22,490 22,490 2
2011/08/23 0 0 0 22,690 0
2011/08/22 0 0 0 22,690 0
2011/08/19 21,240 22,690 21,240 22,690 9
2011/08/18 0 0 0 22,990 0
2011/08/17 21,600 22,990 21,600 22,990 3
2011/08/16 22,590 23,000 22,590 23,000 3
2011/08/15 21,600 22,500 21,600 22,500 4
2011/08/12 22,590 22,590 22,590 22,590 3
2011/08/11 22,000 22,590 22,000 22,590 7
2011/08/10 21,590 22,380 21,070 22,270 85
2011/08/09 21,080 22,590 21,080 22,590 7
2011/08/08 22,580 22,590 21,010 22,580 25
2011/08/05 22,510 22,510 22,010 22,010 27
2011/08/04 23,100 23,100 23,100 23,100 9
2011/08/03 23,200 23,200 23,000 23,000 9
2011/08/02 23,500 23,500 23,500 23,500 2
2011/08/01 23,900 23,900 23,900 23,900 3
2011/07/29 23,500 23,960 23,500 23,960 17
2011/07/28 0 0 0 23,910 0
2011/07/27 22,930 23,910 22,930 23,910 19
2011/07/26 22,920 23,920 22,920 23,920 3
2011/07/25 22,800 23,790 22,800 23,790 7
2011/07/22 22,830 23,330 22,830 23,330 2
2011/07/21 23,010 23,100 23,000 23,100 12
2011/07/20 23,010 23,390 23,010 23,390 3
2011/07/19 0 0 0 23,990 0
2011/07/15 0 0 0 23,990 0
2011/07/14 23,990 23,990 23,990 23,990 1
2011/07/13 23,600 23,600 23,600 23,600 4
2011/07/12 23,610 23,610 23,610 23,610 1
2011/07/11 24,080 24,080 23,600 23,600 23
2011/07/08 23,850 23,910 23,550 23,550 18
2011/07/07 23,770 23,770 23,520 23,520 22
2011/07/06 23,700 23,700 23,700 23,700 2
2011/07/05 23,600 23,870 23,600 23,870 12
2011/07/04 22,610 23,600 22,540 23,600 13
2011/07/01 23,000 23,000 22,600 22,630 16
2011/06/30 23,200 23,200 22,600 23,190 17
2011/06/29 22,390 23,200 22,390 23,190 14
2011/06/28 23,210 23,210 22,280 23,190 44
2011/06/27 23,290 23,450 23,110 23,450 10
2011/06/24 24,200 24,580 23,000 23,100 76
2011/06/23 24,480 24,490 24,480 24,490 15
2011/06/22 23,570 24,480 23,200 24,480 63
2011/06/21 23,870 24,570 23,870 24,570 3
2011/06/20 24,000 24,590 24,000 24,590 5
2011/06/17 24,500 24,550 24,500 24,550 12
2011/06/16 24,000 24,500 24,000 24,500 7
2011/06/15 24,530 24,550 23,750 24,500 12
2011/06/14 24,250 24,600 23,600 24,550 32
2011/06/13 24,600 24,700 24,600 24,700 14
2011/06/10 0 0 0 25,400 0
2011/06/09 24,660 25,400 24,660 25,400 2
2011/06/08 0 0 0 25,490 0
2011/06/07 0 0 0 25,490 0
2011/06/06 25,490 25,490 25,490 25,490 1
2011/06/03 0 0 0 25,020 0
2011/06/02 25,100 25,100 25,020 25,020 3
2011/06/01 25,300 25,300 25,300 25,300 6
2011/05/31 25,190 25,190 25,110 25,110 3
2011/05/30 24,970 27,000 24,970 25,450 27
2011/05/27 24,830 25,190 24,830 25,190 2
2011/05/26 24,610 25,110 24,610 25,110 2
2011/05/25 25,200 25,300 25,100 25,110 17
2011/05/24 25,000 28,300 25,000 25,200 35
2011/05/23 25,520 25,520 24,250 25,100 13
2011/05/20 25,520 25,520 25,520 25,520 2
2011/05/19 26,510 26,510 26,510 26,510 1
2011/05/18 26,010 26,010 26,010 26,010 2
2011/05/17 25,200 25,200 25,200 25,200 1
2011/05/16 25,120 26,510 24,510 26,510 18
2011/05/13 26,000 26,000 26,000 26,000 6
2011/05/12 27,100 27,100 25,510 25,530 9
2011/05/11 27,500 27,500 27,490 27,500 4
2011/05/10 28,500 29,000 26,650 27,500 9
2011/05/09 25,480 28,000 25,480 28,000 30
2011/05/06 24,670 25,300 23,900 25,300 16
2011/05/02 24,510 24,600 23,600 23,670 20
2011/04/28 24,800 24,800 24,570 24,570 3
2011/04/27 0 0 0 25,510 0
2011/04/26 25,510 25,510 25,510 25,510 5
2011/04/25 25,040 25,040 25,010 25,010 3
2011/04/22 26,500 26,500 25,500 25,500 6
2011/04/21 25,100 25,600 25,100 25,600 4
2011/04/20 25,700 26,000 25,700 26,000 4
2011/04/19 25,700 25,700 25,700 25,700 1
2011/04/18 25,200 25,800 24,230 25,100 29
2011/04/15 25,050 25,050 25,050 25,050 2
2011/04/14 24,000 25,000 24,000 25,000 4
2011/04/13 0 0 0 23,400 0
2011/04/12 23,480 23,480 22,980 23,400 7
2011/04/11 24,250 24,980 22,800 23,300 23
2011/04/08 24,500 24,500 24,500 24,500 3
2011/04/07 24,000 24,900 24,000 24,900 3
2011/04/06 23,620 24,000 23,620 24,000 5
2011/04/05 0 0 0 24,510 0
2011/04/04 0 0 0 24,510 0
2011/04/01 24,510 24,510 24,510 24,510 1
2011/03/31 25,800 25,800 24,010 24,010 3
2011/03/30 26,000 26,000 24,500 25,900 26
2011/03/29 27,000 27,000 26,000 26,000 3
2011/03/28 0 0 0 28,500 0
2011/03/25 0 0 0 28,500 0
2011/03/24 29,050 29,950 28,500 28,500 12
2011/03/23 30,000 30,500 27,550 28,050 25
2011/03/22 31,000 31,000 28,100 29,500 24
2011/03/18 30,000 31,000 29,300 30,000 26
2011/03/17 20,500 26,000 20,500 26,000 17
2011/03/16 20,000 22,000 20,000 21,000 44
2011/03/15 28,000 28,000 22,500 22,500 29
2011/03/14 26,900 27,500 26,000 27,500 42
2011/03/11 30,150 31,500 30,150 31,500 8
2011/03/10 31,500 31,500 31,000 31,000 5
2011/03/09 31,500 32,200 31,300 32,200 14
2011/03/08 30,950 31,500 30,900 30,900 4
2011/03/07 32,300 32,300 32,300 32,300 3
2011/03/04 32,900 32,900 30,800 31,600 10
2011/03/03 32,700 32,700 32,700 32,700 1
2011/03/02 31,800 32,500 31,700 32,500 10
2011/03/01 29,600 32,900 29,600 31,800 13
2011/02/28 30,000 30,000 29,750 29,750 9
2011/02/25 29,800 29,810 29,800 29,800 7
2011/02/24 29,700 33,100 29,700 30,000 17
2011/02/23 29,670 29,670 29,660 29,660 8
2011/02/22 32,000 32,900 30,400 30,550 34
2011/02/21 28,890 31,000 28,890 30,600 18
2011/02/18 29,000 29,000 28,810 28,880 8
2011/02/17 29,200 31,000 29,000 29,000 32
2011/02/16 31,400 31,400 29,100 29,380 59
2011/02/15 30,500 31,300 30,000 31,300 37
2011/02/14 30,700 32,600 30,000 31,200 29
2011/02/10 30,400 34,000 30,400 32,300 43
2011/02/09 32,600 32,600 30,200 31,200 21
2011/02/08 32,300 33,150 31,600 31,650 74
2011/02/07 34,600 36,450 31,200 31,600 89
2011/02/04 36,700 37,750 34,000 34,000 146
2011/02/03 43,100 43,100 35,450 40,900 454
2011/02/02 41,000 41,000 41,000 41,000 96
2011/02/01 34,000 34,000 34,000 34,000 23
2011/01/31 24,500 29,000 24,500 29,000 129
2011/01/28 25,400 25,400 23,530 24,000 28
2011/01/27 23,750 25,190 23,750 25,190 46
2011/01/26 23,890 23,890 23,890 23,890 5
2011/01/25 23,000 23,000 23,000 23,000 10
2011/01/24 0 0 0 23,010 0
2011/01/21 23,010 23,010 23,010 23,010 4
2011/01/20 24,000 24,000 23,000 23,210 34
2011/01/19 24,050 24,500 23,500 24,500 21
2011/01/18 24,250 24,500 24,000 24,500 21
2011/01/17 24,610 24,630 24,490 24,500 22
2011/01/14 26,000 26,000 26,000 26,000 5
2011/01/13 25,000 26,000 24,500 26,000 22
2011/01/12 25,400 25,400 25,400 25,400 1
2011/01/11 24,500 24,500 24,500 24,500 5
2011/01/07 24,500 24,500 24,500 24,500 1
2011/01/06 25,750 25,750 25,000 25,000 12
2011/01/05 25,000 25,990 25,000 25,990 10
2011/01/04 0 0 0 25,000 0

このページの先頭へ