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 |
---|---|---|---|---|---|
2012/12/28 | 17,010 | 17,010 | 17,010 | 17,010 | 2 |
2012/12/27 | 16,580 | 17,110 | 16,550 | 17,110 | 4 |
2012/12/26 | 16,790 | 16,800 | 16,790 | 16,800 | 2 |
2012/12/25 | 16,600 | 16,600 | 16,500 | 16,500 | 53 |
2012/12/21 | 16,520 | 16,960 | 16,500 | 16,500 | 32 |
2012/12/20 | 16,890 | 16,890 | 16,310 | 16,340 | 62 |
2012/12/19 | 16,330 | 16,330 | 16,250 | 16,250 | 26 |
2012/12/18 | 16,230 | 16,990 | 16,220 | 16,230 | 28 |
2012/12/17 | 18,000 | 18,000 | 16,900 | 16,980 | 55 |
2012/12/14 | 16,110 | 16,110 | 16,110 | 16,110 | 4 |
2012/12/13 | 16,900 | 16,900 | 16,900 | 16,900 | 12 |
2012/12/12 | 15,390 | 16,500 | 15,390 | 16,500 | 28 |
2012/12/11 | 15,510 | 15,510 | 15,500 | 15,500 | 11 |
2012/12/10 | 16,100 | 16,100 | 15,510 | 15,510 | 26 |
2012/12/07 | 16,710 | 16,720 | 16,120 | 16,120 | 43 |
2012/12/05 | 16,400 | 16,740 | 16,210 | 16,740 | 31 |
2012/12/04 | 16,850 | 16,850 | 16,450 | 16,470 | 22 |
2012/12/03 | 16,790 | 16,790 | 16,550 | 16,550 | 3 |
2012/11/30 | 16,950 | 16,950 | 16,320 | 16,320 | 30 |
2012/11/29 | 16,500 | 16,980 | 16,500 | 16,700 | 36 |
2012/11/28 | 16,810 | 17,380 | 15,500 | 16,580 | 119 |
2012/11/27 | 17,870 | 17,870 | 16,800 | 16,810 | 51 |
2012/11/26 | 17,830 | 18,010 | 17,820 | 18,000 | 14 |
2012/11/22 | 18,780 | 18,780 | 17,960 | 17,960 | 41 |
2012/11/21 | 18,800 | 18,800 | 18,800 | 18,800 | 5 |
2012/11/20 | 18,000 | 18,910 | 18,000 | 18,000 | 20 |
2012/11/19 | 18,260 | 18,260 | 17,800 | 17,990 | 42 |
2012/11/16 | 19,720 | 19,720 | 18,160 | 18,160 | 120 |
2012/11/15 | 20,040 | 20,040 | 20,000 | 20,000 | 9 |
2012/11/14 | 20,060 | 20,550 | 20,050 | 20,550 | 6 |
2012/11/12 | 20,180 | 21,180 | 20,180 | 21,180 | 8 |
2012/11/09 | 20,980 | 22,180 | 20,980 | 22,180 | 2 |
2012/11/07 | 22,290 | 22,290 | 22,290 | 22,290 | 5 |
2012/11/06 | 22,290 | 22,290 | 22,290 | 22,290 | 1 |
2012/11/05 | 20,800 | 21,790 | 20,800 | 21,790 | 7 |
2012/10/31 | 22,340 | 22,800 | 22,340 | 22,780 | 6 |
2012/10/30 | 22,130 | 22,850 | 21,500 | 22,840 | 13 |
2012/10/29 | 22,850 | 22,850 | 22,850 | 22,850 | 6 |
2012/10/26 | 22,880 | 22,940 | 22,130 | 22,130 | 13 |
2012/10/25 | 22,900 | 22,900 | 21,900 | 22,900 | 28 |
2012/10/24 | 22,800 | 22,800 | 21,800 | 22,770 | 21 |
2012/10/23 | 21,360 | 22,800 | 21,200 | 22,800 | 28 |
2012/10/22 | 20,500 | 21,500 | 20,040 | 20,500 | 42 |
2012/10/19 | 20,500 | 20,500 | 20,500 | 20,500 | 5 |
2012/10/18 | 20,000 | 20,360 | 19,960 | 20,000 | 10 |
2012/10/17 | 20,170 | 20,600 | 20,110 | 20,600 | 13 |
2012/10/16 | 20,800 | 21,020 | 20,020 | 21,020 | 17 |
2012/10/15 | 20,500 | 21,260 | 20,150 | 20,650 | 21 |
2012/10/12 | 21,350 | 21,350 | 21,350 | 21,350 | 2 |
2012/10/11 | 20,220 | 20,730 | 20,220 | 20,730 | 5 |
2012/10/05 | 20,550 | 21,350 | 20,550 | 21,350 | 3 |
2012/10/03 | 22,600 | 22,600 | 22,000 | 22,000 | 2 |
2012/10/02 | 21,790 | 22,200 | 20,500 | 22,200 | 29 |
2012/10/01 | 22,050 | 22,800 | 21,880 | 22,790 | 16 |
2012/09/28 | 22,390 | 23,400 | 22,390 | 23,350 | 16 |
2012/09/27 | 21,450 | 22,390 | 21,450 | 22,390 | 2 |
2012/09/26 | 22,450 | 22,450 | 22,150 | 22,150 | 3 |
2012/09/25 | 21,290 | 21,950 | 21,290 | 21,950 | 6 |
2012/09/24 | 20,490 | 21,000 | 20,490 | 21,000 | 8 |
2012/09/21 | 20,740 | 20,870 | 19,640 | 20,390 | 12 |
2012/09/20 | 20,900 | 20,970 | 20,010 | 20,700 | 24 |
2012/09/19 | 20,500 | 20,500 | 19,500 | 20,200 | 62 |
2012/09/18 | 22,510 | 22,510 | 21,500 | 21,500 | 6 |
2012/09/14 | 22,510 | 23,230 | 22,510 | 22,610 | 28 |
2012/09/13 | 23,140 | 23,140 | 23,140 | 23,140 | 1 |
2012/09/06 | 23,800 | 23,800 | 23,510 | 23,510 | 5 |
2012/08/31 | 26,400 | 26,400 | 26,000 | 26,300 | 27 |
2012/08/30 | 26,850 | 26,850 | 25,200 | 26,500 | 8 |
2012/08/29 | 25,400 | 26,750 | 25,400 | 26,750 | 36 |
2012/08/28 | 24,750 | 25,400 | 24,100 | 25,400 | 36 |
2012/08/27 | 24,180 | 24,350 | 23,180 | 24,350 | 23 |
2012/08/24 | 24,000 | 24,170 | 24,000 | 24,170 | 17 |
2012/08/23 | 21,270 | 23,500 | 21,270 | 23,500 | 25 |
2012/08/22 | 21,890 | 22,900 | 20,450 | 22,900 | 30 |
2012/08/21 | 19,570 | 21,900 | 19,570 | 21,900 | 24 |
2012/08/20 | 19,790 | 20,470 | 19,500 | 20,470 | 20 |
2012/08/17 | 19,230 | 20,000 | 19,230 | 19,800 | 9 |
2012/08/16 | 19,770 | 19,770 | 19,370 | 19,370 | 3 |
2012/08/15 | 20,250 | 20,250 | 20,250 | 20,250 | 3 |
2012/08/14 | 20,120 | 20,250 | 20,000 | 20,250 | 44 |
2012/08/13 | 21,500 | 22,000 | 21,500 | 21,600 | 16 |
2012/08/10 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
2012/08/09 | 21,900 | 22,000 | 21,900 | 22,000 | 2 |
2012/08/03 | 22,000 | 22,000 | 22,000 | 22,000 | 2 |
2012/08/02 | 21,700 | 21,970 | 21,500 | 21,550 | 25 |
2012/08/01 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
2012/07/31 | 22,000 | 23,000 | 21,840 | 22,800 | 22 |
2012/07/30 | 22,000 | 22,000 | 21,970 | 21,970 | 2 |
2012/07/27 | 21,560 | 21,750 | 21,560 | 21,750 | 8 |
2012/07/26 | 21,520 | 21,530 | 21,520 | 21,530 | 2 |
2012/07/25 | 21,620 | 21,620 | 21,620 | 21,620 | 2 |
2012/07/24 | 22,800 | 22,800 | 21,520 | 21,520 | 3 |
2012/07/23 | 22,500 | 22,500 | 21,800 | 21,800 | 34 |
2012/07/20 | 22,800 | 22,800 | 22,300 | 22,400 | 4 |
2012/07/19 | 23,210 | 23,960 | 22,860 | 22,860 | 14 |
2012/07/18 | 23,750 | 23,750 | 22,200 | 22,210 | 72 |
2012/07/17 | 23,800 | 23,800 | 23,800 | 23,800 | 7 |
2012/07/13 | 23,210 | 23,750 | 23,000 | 23,750 | 50 |
2012/07/12 | 25,000 | 25,000 | 23,100 | 23,100 | 29 |
2012/07/11 | 25,510 | 26,000 | 25,400 | 25,400 | 8 |
2012/07/06 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
2012/07/05 | 27,500 | 27,560 | 27,500 | 27,550 | 3 |
2012/07/04 | 27,000 | 29,990 | 27,000 | 27,100 | 120 |
2012/07/03 | 26,000 | 26,000 | 25,990 | 26,000 | 5 |
2012/07/02 | 25,100 | 25,500 | 25,100 | 25,500 | 3 |
2012/06/29 | 25,000 | 25,000 | 25,000 | 25,000 | 10 |
2012/06/28 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
2012/06/26 | 26,000 | 26,000 | 25,490 | 25,500 | 20 |
2012/06/25 | 26,100 | 26,300 | 25,600 | 26,300 | 11 |
2012/06/21 | 26,000 | 26,000 | 25,500 | 25,600 | 11 |
2012/06/20 | 24,430 | 26,000 | 24,430 | 26,000 | 47 |
2012/06/19 | 23,410 | 24,400 | 23,400 | 24,400 | 11 |
2012/06/18 | 23,000 | 24,500 | 23,000 | 23,500 | 24 |
2012/06/15 | 23,200 | 23,200 | 22,800 | 22,800 | 17 |
2012/06/14 | 24,000 | 24,000 | 23,190 | 23,190 | 43 |
2012/06/13 | 24,600 | 24,600 | 23,600 | 24,100 | 89 |
2012/06/12 | 27,500 | 28,790 | 25,150 | 26,100 | 279 |
2012/06/11 | 28,360 | 28,360 | 28,360 | 28,360 | 171 |
2012/06/08 | 23,500 | 24,900 | 23,360 | 23,360 | 26 |
2012/06/07 | 24,690 | 24,990 | 23,400 | 23,400 | 15 |
2012/06/06 | 23,130 | 23,610 | 23,100 | 23,200 | 7 |
2012/06/05 | 25,100 | 25,100 | 23,210 | 24,510 | 30 |
2012/06/04 | 26,000 | 26,000 | 24,210 | 24,210 | 11 |
2012/06/01 | 23,500 | 26,550 | 23,500 | 26,550 | 53 |
2012/05/31 | 24,390 | 24,500 | 24,390 | 24,500 | 19 |
2012/05/30 | 25,000 | 25,000 | 22,700 | 24,730 | 49 |
2012/05/29 | 23,600 | 24,000 | 23,010 | 24,000 | 13 |
2012/05/28 | 26,580 | 26,580 | 23,200 | 25,000 | 89 |
2012/05/25 | 21,610 | 27,080 | 21,610 | 26,880 | 312 |
2012/05/24 | 21,950 | 24,500 | 21,500 | 22,080 | 87 |
2012/05/22 | 21,960 | 21,960 | 21,960 | 21,960 | 1 |
2012/05/21 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
2012/05/18 | 21,000 | 21,000 | 21,000 | 21,000 | 4 |
2012/05/17 | 21,600 | 21,890 | 21,600 | 21,890 | 12 |
2012/05/16 | 20,770 | 21,300 | 20,770 | 21,290 | 20 |
2012/05/15 | 22,500 | 22,500 | 18,800 | 20,270 | 153 |
2012/05/14 | 22,510 | 24,000 | 22,010 | 22,970 | 122 |
2012/05/11 | 27,000 | 27,000 | 25,000 | 26,000 | 104 |
2012/05/10 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
2012/05/09 | 28,300 | 28,750 | 28,300 | 28,750 | 9 |
2012/05/08 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
2012/05/07 | 28,210 | 28,400 | 27,100 | 28,400 | 12 |
2012/05/02 | 28,800 | 28,800 | 28,310 | 28,310 | 2 |
2012/05/01 | 28,260 | 28,600 | 28,100 | 28,600 | 8 |
2012/04/27 | 28,010 | 29,200 | 28,010 | 28,900 | 16 |
2012/04/26 | 28,530 | 28,540 | 28,140 | 28,540 | 21 |
2012/04/25 | 28,050 | 28,530 | 28,000 | 28,530 | 8 |
2012/04/24 | 28,150 | 28,300 | 28,000 | 28,000 | 18 |
2012/04/23 | 29,130 | 29,130 | 28,120 | 28,120 | 13 |
2012/04/20 | 28,210 | 29,130 | 28,110 | 29,130 | 14 |
2012/04/19 | 28,630 | 28,650 | 28,200 | 28,200 | 36 |
2012/04/18 | 30,000 | 30,000 | 28,600 | 28,620 | 33 |
2012/04/17 | 29,500 | 30,000 | 29,500 | 30,000 | 8 |
2012/04/16 | 29,500 | 29,500 | 28,520 | 29,400 | 42 |
2012/04/13 | 32,600 | 32,600 | 30,200 | 30,200 | 88 |
2012/04/12 | 29,900 | 32,500 | 29,900 | 32,500 | 126 |
2012/04/11 | 28,700 | 29,500 | 28,500 | 29,500 | 72 |
2012/04/10 | 28,700 | 28,990 | 28,600 | 28,700 | 17 |
2012/04/09 | 28,110 | 29,300 | 28,110 | 28,600 | 12 |
2012/04/06 | 28,490 | 28,770 | 27,610 | 28,500 | 26 |
2012/04/05 | 28,700 | 28,700 | 28,700 | 28,700 | 5 |
2012/04/04 | 27,110 | 28,500 | 27,100 | 28,500 | 19 |
2012/04/03 | 28,380 | 28,380 | 27,100 | 27,700 | 18 |
2012/04/02 | 27,900 | 27,900 | 27,100 | 27,700 | 15 |
2012/03/30 | 26,600 | 27,000 | 26,600 | 27,000 | 14 |
2012/03/29 | 26,400 | 27,390 | 26,250 | 26,990 | 61 |
2012/03/28 | 26,320 | 27,400 | 26,260 | 27,400 | 34 |
2012/03/27 | 27,200 | 27,510 | 26,500 | 26,500 | 40 |
2012/03/26 | 27,250 | 27,750 | 27,190 | 27,190 | 30 |
2012/03/23 | 27,900 | 28,420 | 27,570 | 27,700 | 30 |
2012/03/22 | 28,600 | 29,000 | 28,500 | 28,900 | 13 |
2012/03/21 | 27,510 | 28,700 | 27,510 | 28,700 | 11 |
2012/03/19 | 27,500 | 28,820 | 27,050 | 28,000 | 42 |
2012/03/16 | 30,000 | 30,500 | 28,500 | 28,500 | 49 |
2012/03/15 | 28,900 | 31,000 | 28,900 | 30,300 | 60 |
2012/03/14 | 28,700 | 28,900 | 28,000 | 28,900 | 61 |
2012/03/13 | 28,450 | 28,790 | 28,360 | 28,700 | 60 |
2012/03/12 | 29,900 | 30,200 | 29,000 | 29,770 | 140 |
2012/03/09 | 28,220 | 29,800 | 28,220 | 29,800 | 52 |
2012/03/08 | 28,110 | 29,300 | 28,000 | 28,760 | 36 |
2012/03/07 | 28,490 | 28,490 | 27,600 | 28,110 | 86 |
2012/03/06 | 27,820 | 28,500 | 27,510 | 28,170 | 67 |
2012/03/05 | 27,900 | 28,330 | 27,690 | 28,190 | 77 |
2012/03/02 | 28,400 | 28,420 | 27,200 | 28,140 | 153 |
2012/03/01 | 29,450 | 29,450 | 28,500 | 29,390 | 246 |
2012/02/29 | 30,050 | 30,900 | 30,000 | 30,000 | 122 |
2012/02/28 | 30,050 | 31,800 | 29,800 | 31,250 | 139 |
2012/02/27 | 31,200 | 31,200 | 29,500 | 30,200 | 140 |
2012/02/24 | 31,900 | 31,900 | 30,600 | 31,200 | 158 |
2012/02/23 | 34,500 | 34,600 | 31,500 | 32,200 | 184 |
2012/02/22 | 35,900 | 35,900 | 32,000 | 33,500 | 506 |
2012/02/21 | 42,200 | 42,200 | 38,000 | 38,000 | 776 |
2012/02/20 | 35,250 | 38,000 | 33,800 | 35,200 | 422 |
2012/02/17 | 40,750 | 40,750 | 38,750 | 38,750 | 1,021 |
2012/02/16 | 33,750 | 33,750 | 33,750 | 33,750 | 16 |
2012/02/15 | 23,800 | 28,750 | 23,700 | 28,750 | 154 |
2012/02/14 | 23,300 | 23,750 | 23,300 | 23,750 | 15 |
2012/02/13 | 23,250 | 23,250 | 23,250 | 23,250 | 1 |
2012/02/10 | 23,060 | 23,250 | 23,060 | 23,250 | 7 |
2012/02/09 | 23,150 | 23,250 | 23,150 | 23,250 | 7 |
2012/02/08 | 23,100 | 23,150 | 23,100 | 23,150 | 10 |
2012/02/07 | 22,980 | 23,500 | 22,900 | 23,500 | 36 |
2012/02/06 | 23,050 | 23,500 | 23,050 | 23,500 | 14 |
2012/02/02 | 23,200 | 23,400 | 23,010 | 23,010 | 8 |
2012/02/01 | 23,540 | 23,540 | 23,500 | 23,500 | 7 |
2012/01/31 | 23,900 | 23,900 | 23,010 | 23,500 | 70 |
2012/01/27 | 23,200 | 24,100 | 23,200 | 24,100 | 14 |
2012/01/26 | 23,900 | 23,970 | 23,800 | 23,800 | 13 |
2012/01/25 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
2012/01/24 | 23,000 | 23,000 | 23,000 | 23,000 | 162 |
2012/01/20 | 23,000 | 23,090 | 22,810 | 22,810 | 118 |
2012/01/18 | 23,500 | 24,200 | 23,500 | 24,000 | 31 |
2012/01/17 | 23,790 | 23,800 | 23,500 | 23,500 | 12 |
2012/01/16 | 22,730 | 22,730 | 22,730 | 22,730 | 2 |
2012/01/12 | 23,010 | 23,110 | 22,990 | 23,110 | 6 |
2012/01/11 | 23,400 | 23,980 | 23,400 | 23,480 | 27 |
2012/01/10 | 23,000 | 23,490 | 23,000 | 23,490 | 10 |
2012/01/06 | 23,000 | 23,960 | 22,510 | 22,600 | 25 |