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 |
---|---|---|---|---|---|
2014/12/30 | 298 | 302 | 294 | 294 | 6,900 |
2014/12/29 | 291 | 296 | 290 | 296 | 1,800 |
2014/12/26 | 288 | 296 | 284 | 291 | 4,200 |
2014/12/25 | 295 | 295 | 285 | 294 | 12,300 |
2014/12/24 | 295 | 295 | 291 | 294 | 5,500 |
2014/12/22 | 305 | 305 | 292 | 292 | 4,800 |
2014/12/19 | 306 | 306 | 301 | 304 | 3,000 |
2014/12/18 | 306 | 313 | 300 | 302 | 6,300 |
2014/12/17 | 319 | 319 | 303 | 303 | 1,700 |
2014/12/16 | 325 | 325 | 305 | 317 | 3,700 |
2014/12/15 | 331 | 331 | 325 | 326 | 4,800 |
2014/12/12 | 324 | 330 | 324 | 325 | 2,000 |
2014/12/11 | 329 | 329 | 324 | 324 | 3,700 |
2014/12/10 | 325 | 326 | 325 | 326 | 800 |
2014/12/09 | 325 | 331 | 325 | 330 | 5,600 |
2014/12/08 | 331 | 331 | 322 | 325 | 5,000 |
2014/12/05 | 327 | 327 | 323 | 323 | 1,200 |
2014/12/04 | 329 | 330 | 324 | 324 | 4,600 |
2014/12/03 | 324 | 329 | 323 | 326 | 9,100 |
2014/12/02 | 332 | 332 | 321 | 327 | 11,100 |
2014/12/01 | 340 | 372 | 330 | 335 | 21,300 |
2014/11/28 | 324 | 338 | 324 | 330 | 3,500 |
2014/11/27 | 325 | 333 | 324 | 328 | 5,900 |
2014/11/26 | 321 | 331 | 319 | 326 | 6,000 |
2014/11/25 | 319 | 324 | 317 | 319 | 6,300 |
2014/11/21 | 316 | 330 | 315 | 319 | 17,600 |
2014/11/20 | 315 | 331 | 315 | 316 | 12,600 |
2014/11/19 | 333 | 336 | 320 | 320 | 20,000 |
2014/11/18 | 360 | 360 | 320 | 330 | 38,500 |
2014/11/17 | 317 | 395 | 317 | 341 | 238,300 |
2014/11/14 | 309 | 322 | 307 | 315 | 95,100 |
2014/11/13 | 388 | 460 | 340 | 348 | 837,100 |
2014/11/12 | 330 | 380 | 330 | 380 | 107,700 |
2014/11/11 | 301 | 302 | 299 | 300 | 1,600 |
2014/11/10 | 302 | 302 | 299 | 301 | 3,100 |
2014/11/07 | 296 | 310 | 296 | 310 | 2,800 |
2014/11/06 | 299 | 299 | 296 | 296 | 500 |
2014/11/05 | 291 | 298 | 291 | 293 | 1,400 |
2014/11/04 | 299 | 300 | 292 | 293 | 1,600 |
2014/10/31 | 300 | 300 | 287 | 287 | 4,800 |
2014/10/30 | 294 | 302 | 293 | 301 | 700 |
2014/10/29 | 299 | 316 | 299 | 300 | 4,700 |
2014/10/28 | 309 | 310 | 290 | 293 | 11,500 |
2014/10/27 | 313 | 340 | 303 | 303 | 14,200 |
2014/10/24 | 292 | 311 | 292 | 311 | 8,400 |
2014/10/23 | 288 | 311 | 284 | 300 | 6,000 |
2014/10/22 | 288 | 294 | 284 | 294 | 1,800 |
2014/10/21 | 286 | 287 | 281 | 287 | 2,200 |
2014/10/20 | 293 | 295 | 284 | 290 | 6,100 |
2014/10/17 | 293 | 294 | 284 | 290 | 9,500 |
2014/10/16 | 294 | 299 | 290 | 296 | 5,200 |
2014/10/15 | 306 | 307 | 290 | 302 | 12,000 |
2014/10/14 | 304 | 316 | 298 | 299 | 20,900 |
2014/10/10 | 419 | 436 | 309 | 324 | 206,000 |
2014/10/09 | 299 | 371 | 289 | 371 | 70,800 |
2014/10/08 | 302 | 302 | 283 | 291 | 9,000 |
2014/10/07 | 326 | 326 | 302 | 302 | 2,400 |
2014/10/06 | 300 | 327 | 300 | 310 | 10,000 |
2014/10/03 | 297 | 297 | 293 | 293 | 11,400 |
2014/10/02 | 309 | 309 | 294 | 295 | 8,000 |
2014/10/01 | 310 | 320 | 310 | 315 | 4,900 |
2014/09/30 | 320 | 320 | 313 | 313 | 5,300 |
2014/09/29 | 327 | 328 | 319 | 319 | 8,700 |
2014/09/26 | 323 | 350 | 320 | 335 | 19,600 |
2014/09/25 | 333 | 350 | 320 | 325 | 23,500 |
2014/09/24 | 351 | 352 | 330 | 334 | 25,000 |
2014/09/22 | 390 | 400 | 354 | 356 | 73,500 |
2014/09/19 | 443 | 443 | 366 | 367 | 270,500 |
2014/09/18 | 435 | 435 | 409 | 435 | 380,700 |
2014/09/17 | 319 | 355 | 309 | 355 | 62,000 |
2014/09/16 | 326 | 333 | 271 | 271 | 8,300 |
2014/09/12 | 310 | 333 | 310 | 320 | 5,000 |
2014/09/11 | 310 | 310 | 284 | 310 | 1,400 |
2014/09/10 | 293 | 323 | 290 | 310 | 6,700 |
2014/09/09 | 302 | 302 | 293 | 295 | 2,400 |
2014/09/08 | 308 | 308 | 299 | 305 | 1,100 |
2014/09/05 | 301 | 310 | 293 | 300 | 2,300 |
2014/09/04 | 295 | 295 | 292 | 293 | 700 |
2014/09/03 | 316 | 316 | 293 | 304 | 2,400 |
2014/09/02 | 319 | 319 | 310 | 319 | 2,100 |
2014/09/01 | 288 | 298 | 279 | 298 | 3,900 |
2014/08/29 | 284 | 288 | 276 | 288 | 2,200 |
2014/08/28 | 310 | 310 | 292 | 292 | 2,200 |
2014/08/27 | 312 | 314 | 312 | 312 | 600 |
2014/08/26 | 315 | 315 | 314 | 314 | 200 |
2014/08/25 | 322 | 322 | 315 | 316 | 1,300 |
2014/08/22 | 315 | 324 | 313 | 324 | 500 |
2014/08/21 | 316 | 328 | 315 | 323 | 600 |
2014/08/20 | 325 | 330 | 325 | 330 | 1,300 |
2014/08/19 | 314 | 315 | 291 | 309 | 2,400 |
2014/08/18 | 300 | 310 | 300 | 310 | 1,000 |
2014/08/15 | 310 | 318 | 300 | 300 | 6,700 |
2014/08/14 | 278 | 300 | 269 | 300 | 2,000 |
2014/08/13 | 274 | 274 | 270 | 270 | 1,100 |
2014/08/12 | 270 | 281 | 270 | 273 | 1,500 |
2014/08/08 | 270 | 271 | 270 | 271 | 1,600 |
2014/08/07 | 271 | 271 | 271 | 271 | 200 |
2014/08/06 | 275 | 275 | 270 | 270 | 2,300 |
2014/08/05 | 274 | 275 | 274 | 275 | 8,200 |
2014/08/04 | 277 | 277 | 271 | 271 | 1,700 |
2014/08/01 | 288 | 288 | 278 | 280 | 1,400 |
2014/07/31 | 280 | 288 | 280 | 288 | 300 |
2014/07/29 | 292 | 292 | 281 | 288 | 1,900 |
2014/07/28 | 291 | 291 | 291 | 291 | 100 |
2014/07/25 | 281 | 292 | 281 | 291 | 2,100 |
2014/07/24 | 286 | 286 | 286 | 286 | 100 |
2014/07/23 | 286 | 290 | 285 | 288 | 1,500 |
2014/07/22 | 292 | 292 | 292 | 292 | 300 |
2014/07/18 | 285 | 292 | 285 | 292 | 5,900 |
2014/07/17 | 290 | 298 | 285 | 298 | 800 |
2014/07/16 | 292 | 297 | 290 | 294 | 3,400 |
2014/07/15 | 286 | 292 | 282 | 286 | 2,600 |
2014/07/14 | 283 | 294 | 282 | 290 | 4,700 |
2014/07/11 | 300 | 300 | 294 | 299 | 1,900 |
2014/07/10 | 297 | 302 | 290 | 302 | 3,700 |
2014/07/09 | 311 | 311 | 310 | 310 | 400 |
2014/07/08 | 315 | 319 | 315 | 315 | 1,000 |
2014/07/07 | 321 | 321 | 320 | 320 | 200 |
2014/07/02 | 322 | 333 | 322 | 333 | 600 |
2014/06/27 | 322 | 338 | 322 | 338 | 300 |
2014/06/24 | 323 | 334 | 323 | 330 | 500 |
2014/06/23 | 349 | 349 | 330 | 337 | 800 |
2014/06/20 | 330 | 343 | 326 | 343 | 800 |
2014/06/19 | 328 | 346 | 313 | 346 | 5,100 |
2014/06/18 | 315 | 329 | 315 | 329 | 800 |
2014/06/17 | 329 | 329 | 329 | 329 | 100 |
2014/06/16 | 315 | 336 | 315 | 329 | 6,200 |
2014/06/13 | 326 | 350 | 325 | 347 | 5,400 |
2014/06/12 | 306 | 318 | 306 | 318 | 2,500 |
2014/06/11 | 305 | 308 | 305 | 308 | 600 |
2014/06/10 | 297 | 302 | 297 | 302 | 1,100 |
2014/06/09 | 300 | 302 | 300 | 302 | 800 |
2014/06/06 | 300 | 302 | 292 | 302 | 3,500 |
2014/06/05 | 303 | 303 | 301 | 301 | 200 |
2014/06/04 | 297 | 305 | 295 | 295 | 500 |
2014/06/03 | 296 | 305 | 296 | 305 | 300 |
2014/06/02 | 295 | 304 | 290 | 304 | 2,800 |
2014/05/30 | 300 | 300 | 300 | 300 | 100 |
2014/05/28 | 294 | 300 | 294 | 300 | 600 |
2014/05/27 | 300 | 300 | 292 | 299 | 2,700 |
2014/05/26 | 300 | 303 | 300 | 303 | 1,100 |
2014/05/22 | 302 | 302 | 302 | 302 | 100 |
2014/05/21 | 296 | 299 | 294 | 299 | 10,400 |
2014/05/20 | 290 | 304 | 290 | 304 | 400 |
2014/05/15 | 306 | 309 | 295 | 309 | 500 |
2014/05/14 | 306 | 306 | 288 | 298 | 3,500 |
2014/05/13 | 297 | 297 | 281 | 290 | 700 |
2014/05/12 | 318 | 329 | 298 | 298 | 2,200 |
2014/05/09 | 325 | 325 | 325 | 325 | 100 |
2014/05/02 | 325 | 325 | 325 | 325 | 2,400 |
2014/04/30 | 339 | 347 | 330 | 330 | 1,100 |
2014/04/28 | 332 | 332 | 300 | 315 | 10,400 |
2014/04/25 | 330 | 340 | 330 | 340 | 300 |
2014/04/24 | 338 | 346 | 334 | 334 | 700 |
2014/04/23 | 340 | 346 | 340 | 346 | 200 |
2014/04/17 | 347 | 347 | 347 | 347 | 100 |
2014/04/15 | 347 | 347 | 347 | 347 | 400 |
2014/04/14 | 340 | 349 | 340 | 340 | 800 |
2014/04/11 | 340 | 351 | 340 | 351 | 2,500 |
2014/04/10 | 350 | 355 | 341 | 353 | 1,400 |
2014/04/09 | 342 | 342 | 342 | 342 | 100 |
2014/04/08 | 350 | 358 | 350 | 356 | 1,600 |
2014/04/07 | 350 | 358 | 350 | 358 | 1,700 |
2014/04/04 | 351 | 355 | 351 | 355 | 200 |
2014/04/03 | 360 | 360 | 352 | 357 | 400 |
2014/04/02 | 360 | 360 | 359 | 360 | 1,400 |
2014/04/01 | 359 | 359 | 359 | 359 | 100 |
2014/03/28 | 349 | 355 | 346 | 354 | 1,600 |
2014/03/27 | 360 | 360 | 360 | 360 | 600 |
2014/03/26 | 364 | 364 | 364 | 364 | 500 |
2014/03/25 | 353 | 361 | 353 | 361 | 200 |
2014/03/24 | 370 | 370 | 369 | 369 | 1,100 |
2014/03/20 | 364 | 370 | 364 | 369 | 1,100 |
2014/03/18 | 364 | 365 | 364 | 365 | 600 |
2014/03/17 | 350 | 365 | 350 | 365 | 1,000 |
2014/03/14 | 350 | 363 | 342 | 350 | 1,300 |
2014/03/13 | 351 | 360 | 351 | 360 | 300 |
2014/03/10 | 350 | 359 | 350 | 359 | 1,000 |
2014/03/06 | 366 | 366 | 355 | 363 | 300 |
2014/03/05 | 357 | 363 | 351 | 354 | 1,500 |
2014/03/04 | 360 | 362 | 342 | 362 | 4,600 |
2014/03/03 | 348 | 367 | 348 | 360 | 1,200 |
2014/02/28 | 360 | 368 | 360 | 368 | 2,100 |
2014/02/27 | 355 | 366 | 352 | 360 | 11,600 |
2014/02/26 | 368 | 368 | 368 | 368 | 500 |
2014/02/25 | 368 | 368 | 352 | 368 | 2,500 |
2014/02/24 | 363 | 368 | 361 | 368 | 400 |
2014/02/21 | 370 | 370 | 370 | 370 | 1,700 |
2014/02/20 | 362 | 370 | 350 | 370 | 4,900 |
2014/02/19 | 357 | 358 | 350 | 358 | 1,600 |
2014/02/18 | 358 | 358 | 358 | 358 | 1,100 |
2014/02/17 | 350 | 355 | 350 | 355 | 300 |
2014/02/14 | 358 | 358 | 350 | 358 | 1,300 |
2014/02/13 | 350 | 358 | 318 | 358 | 3,500 |
2014/02/12 | 340 | 350 | 339 | 350 | 2,700 |
2014/02/10 | 340 | 340 | 340 | 340 | 500 |
2014/02/07 | 317 | 333 | 315 | 331 | 9,000 |
2014/02/06 | 329 | 335 | 320 | 333 | 600 |
2014/02/05 | 302 | 326 | 299 | 319 | 2,300 |
2014/02/04 | 270 | 333 | 270 | 297 | 12,500 |
2014/02/03 | 363 | 365 | 336 | 340 | 8,300 |
2014/01/31 | 374 | 378 | 370 | 372 | 2,200 |
2014/01/30 | 371 | 384 | 370 | 384 | 4,000 |
2014/01/29 | 385 | 385 | 375 | 376 | 2,200 |
2014/01/28 | 381 | 394 | 380 | 385 | 3,000 |
2014/01/27 | 370 | 395 | 367 | 393 | 10,500 |
2014/01/24 | 390 | 392 | 380 | 382 | 8,100 |
2014/01/23 | 386 | 390 | 380 | 390 | 10,000 |
2014/01/22 | 395 | 395 | 382 | 390 | 8,500 |
2014/01/21 | 400 | 400 | 388 | 388 | 7,600 |
2014/01/20 | 400 | 401 | 388 | 393 | 3,500 |
2014/01/17 | 395 | 397 | 389 | 397 | 2,500 |
2014/01/16 | 396 | 402 | 392 | 400 | 5,600 |
2014/01/15 | 404 | 404 | 393 | 403 | 1,700 |
2014/01/14 | 407 | 407 | 392 | 404 | 5,300 |
2014/01/10 | 400 | 405 | 392 | 405 | 6,800 |
2014/01/09 | 400 | 405 | 392 | 405 | 2,500 |
2014/01/08 | 400 | 405 | 400 | 405 | 2,500 |
2014/01/07 | 405 | 405 | 390 | 405 | 4,500 |
2014/01/06 | 400 | 400 | 392 | 400 | 1,800 |