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 |