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
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

このページの先頭へ