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 |
---|---|---|---|---|---|
2015/12/30 | 638 | 638 | 520 | 535 | 270,000 |
2015/12/29 | 506 | 538 | 506 | 538 | 10,600 |
2015/12/28 | 464 | 464 | 451 | 458 | 1,300 |
2015/12/25 | 468 | 468 | 450 | 453 | 3,300 |
2015/12/24 | 460 | 468 | 460 | 468 | 1,500 |
2015/12/22 | 460 | 470 | 460 | 470 | 400 |
2015/12/21 | 462 | 472 | 462 | 472 | 3,800 |
2015/12/18 | 461 | 470 | 459 | 470 | 2,100 |
2015/12/17 | 474 | 482 | 462 | 462 | 900 |
2015/12/16 | 450 | 463 | 450 | 463 | 1,500 |
2015/12/15 | 455 | 456 | 450 | 450 | 600 |
2015/12/14 | 464 | 464 | 462 | 462 | 900 |
2015/12/11 | 448 | 466 | 448 | 464 | 2,900 |
2015/12/10 | 456 | 464 | 453 | 464 | 2,600 |
2015/12/09 | 469 | 469 | 461 | 465 | 600 |
2015/12/08 | 469 | 469 | 469 | 469 | 100 |
2015/12/07 | 463 | 468 | 463 | 468 | 200 |
2015/12/04 | 453 | 460 | 453 | 460 | 700 |
2015/12/03 | 460 | 461 | 460 | 461 | 700 |
2015/12/02 | 460 | 469 | 460 | 462 | 500 |
2015/12/01 | 467 | 469 | 467 | 467 | 2,600 |
2015/11/30 | 460 | 467 | 450 | 467 | 2,500 |
2015/11/27 | 464 | 464 | 464 | 464 | 400 |
2015/11/26 | 472 | 472 | 464 | 472 | 800 |
2015/11/25 | 467 | 473 | 463 | 473 | 1,600 |
2015/11/24 | 466 | 475 | 462 | 475 | 1,500 |
2015/11/20 | 467 | 479 | 466 | 475 | 3,100 |
2015/11/19 | 477 | 480 | 477 | 479 | 1,000 |
2015/11/18 | 485 | 485 | 468 | 485 | 5,300 |
2015/11/17 | 472 | 485 | 472 | 485 | 2,900 |
2015/11/16 | 469 | 485 | 469 | 472 | 600 |
2015/11/13 | 485 | 485 | 485 | 485 | 200 |
2015/11/12 | 476 | 485 | 471 | 485 | 1,400 |
2015/11/11 | 480 | 490 | 465 | 483 | 4,600 |
2015/11/10 | 473 | 499 | 473 | 489 | 1,500 |
2015/11/09 | 475 | 480 | 475 | 480 | 200 |
2015/11/06 | 483 | 485 | 471 | 483 | 2,700 |
2015/11/05 | 487 | 490 | 486 | 486 | 2,800 |
2015/11/04 | 496 | 503 | 487 | 487 | 4,700 |
2015/11/02 | 496 | 496 | 496 | 496 | 100 |
2015/10/30 | 484 | 496 | 481 | 496 | 1,800 |
2015/10/29 | 501 | 501 | 490 | 490 | 4,500 |
2015/10/28 | 510 | 510 | 501 | 501 | 1,000 |
2015/10/27 | 510 | 510 | 501 | 502 | 1,700 |
2015/10/26 | 510 | 529 | 510 | 527 | 1,400 |
2015/10/23 | 530 | 530 | 486 | 500 | 15,300 |
2015/10/22 | 530 | 530 | 530 | 530 | 500 |
2015/10/21 | 540 | 540 | 540 | 540 | 100 |
2015/10/20 | 540 | 540 | 519 | 540 | 2,200 |
2015/10/19 | 558 | 558 | 540 | 540 | 1,800 |
2015/10/14 | 555 | 555 | 550 | 550 | 600 |
2015/10/13 | 550 | 560 | 550 | 560 | 900 |
2015/10/09 | 559 | 565 | 550 | 565 | 4,500 |
2015/10/08 | 554 | 578 | 550 | 578 | 5,300 |
2015/10/07 | 558 | 560 | 550 | 554 | 1,600 |
2015/10/06 | 560 | 568 | 560 | 568 | 400 |
2015/10/05 | 560 | 570 | 560 | 568 | 4,300 |
2015/10/02 | 580 | 580 | 580 | 580 | 100 |
2015/10/01 | 550 | 580 | 540 | 580 | 3,400 |
2015/09/30 | 560 | 560 | 550 | 550 | 500 |
2015/09/29 | 570 | 570 | 560 | 560 | 400 |
2015/09/24 | 560 | 580 | 555 | 580 | 5,400 |
2015/09/18 | 560 | 570 | 550 | 570 | 500 |
2015/09/17 | 570 | 580 | 570 | 579 | 500 |
2015/09/16 | 570 | 571 | 549 | 560 | 7,800 |
2015/09/15 | 572 | 572 | 560 | 567 | 5,100 |
2015/09/14 | 590 | 590 | 581 | 581 | 200 |
2015/09/11 | 590 | 590 | 590 | 590 | 100 |
2015/09/10 | 600 | 600 | 590 | 590 | 1,900 |
2015/09/09 | 622 | 622 | 600 | 607 | 1,900 |
2015/09/08 | 630 | 636 | 607 | 607 | 3,400 |
2015/09/07 | 669 | 669 | 595 | 628 | 10,100 |
2015/09/04 | 630 | 630 | 599 | 619 | 11,900 |
2015/09/03 | 600 | 626 | 590 | 625 | 11,000 |
2015/09/02 | 617 | 617 | 580 | 610 | 12,400 |
2015/09/01 | 645 | 677 | 613 | 613 | 29,000 |
2015/08/31 | 550 | 629 | 550 | 617 | 26,900 |
2015/08/28 | 517 | 554 | 517 | 551 | 5,200 |
2015/08/27 | 504 | 539 | 504 | 527 | 4,600 |
2015/08/26 | 529 | 529 | 480 | 504 | 11,200 |
2015/08/25 | 420 | 540 | 399 | 521 | 27,700 |
2015/08/24 | 521 | 521 | 474 | 474 | 24,800 |
2015/08/21 | 520 | 537 | 499 | 520 | 38,800 |
2015/08/20 | 552 | 560 | 539 | 546 | 11,800 |
2015/08/19 | 576 | 580 | 550 | 552 | 8,700 |
2015/08/18 | 583 | 595 | 575 | 586 | 10,800 |
2015/08/17 | 621 | 635 | 592 | 593 | 22,800 |
2015/08/14 | 649 | 661 | 640 | 661 | 3,300 |
2015/08/13 | 659 | 659 | 652 | 659 | 4,300 |
2015/08/12 | 655 | 669 | 650 | 655 | 3,000 |
2015/08/11 | 650 | 659 | 647 | 655 | 3,000 |
2015/08/10 | 640 | 660 | 640 | 650 | 4,300 |
2015/08/07 | 640 | 648 | 617 | 630 | 3,400 |
2015/08/06 | 630 | 650 | 629 | 640 | 1,500 |
2015/08/05 | 615 | 627 | 615 | 622 | 1,900 |
2015/08/04 | 619 | 619 | 606 | 607 | 1,800 |
2015/08/03 | 612 | 619 | 610 | 617 | 5,100 |
2015/07/31 | 606 | 630 | 606 | 612 | 7,800 |
2015/07/30 | 630 | 630 | 620 | 626 | 1,700 |
2015/07/29 | 630 | 630 | 611 | 614 | 2,900 |
2015/07/28 | 627 | 629 | 622 | 622 | 7,000 |
2015/07/27 | 650 | 650 | 630 | 630 | 1,800 |
2015/07/24 | 658 | 658 | 645 | 645 | 1,900 |
2015/07/23 | 659 | 659 | 641 | 656 | 6,800 |
2015/07/22 | 645 | 660 | 645 | 657 | 4,000 |
2015/07/21 | 660 | 667 | 645 | 655 | 11,300 |
2015/07/17 | 678 | 678 | 649 | 655 | 11,200 |
2015/07/16 | 683 | 683 | 665 | 668 | 3,600 |
2015/07/15 | 680 | 697 | 673 | 683 | 4,100 |
2015/07/14 | 674 | 697 | 667 | 670 | 9,500 |
2015/07/13 | 650 | 674 | 650 | 673 | 4,600 |
2015/07/10 | 637 | 670 | 637 | 650 | 5,700 |
2015/07/09 | 639 | 640 | 570 | 636 | 16,400 |
2015/07/08 | 700 | 700 | 661 | 661 | 17,000 |
2015/07/07 | 697 | 698 | 684 | 697 | 7,800 |
2015/07/06 | 700 | 700 | 681 | 681 | 19,200 |
2015/07/03 | 693 | 700 | 675 | 700 | 24,600 |
2015/07/02 | 700 | 717 | 695 | 695 | 41,400 |
2015/07/01 | 661 | 695 | 655 | 694 | 21,700 |
2015/06/30 | 709 | 709 | 658 | 663 | 40,100 |
2015/06/29 | 635 | 699 | 616 | 699 | 39,700 |
2015/06/26 | 655 | 660 | 635 | 640 | 14,600 |
2015/06/25 | 657 | 666 | 642 | 655 | 18,300 |
2015/06/24 | 665 | 706 | 655 | 657 | 60,200 |
2015/06/23 | 680 | 687 | 647 | 655 | 18,100 |
2015/06/22 | 713 | 713 | 675 | 677 | 31,600 |
2015/06/19 | 716 | 728 | 691 | 702 | 45,500 |
2015/06/18 | 707 | 777 | 705 | 731 | 62,300 |
2015/06/17 | 672 | 756 | 672 | 722 | 103,700 |
2015/06/16 | 690 | 691 | 663 | 683 | 39,600 |
2015/06/15 | 658 | 746 | 645 | 700 | 102,600 |
2015/06/12 | 721 | 725 | 656 | 672 | 76,500 |
2015/06/11 | 620 | 710 | 614 | 696 | 150,900 |
2015/06/10 | 615 | 628 | 608 | 610 | 17,600 |
2015/06/09 | 630 | 650 | 600 | 625 | 56,400 |
2015/06/08 | 561 | 664 | 560 | 624 | 142,100 |
2015/06/05 | 618 | 636 | 578 | 578 | 180,300 |
2015/06/04 | 648 | 648 | 648 | 648 | 104,900 |
2015/06/03 | 533 | 551 | 533 | 548 | 10,500 |
2015/06/02 | 535 | 551 | 532 | 543 | 11,000 |
2015/06/01 | 542 | 554 | 526 | 550 | 16,900 |
2015/05/29 | 564 | 568 | 540 | 545 | 31,100 |
2015/05/28 | 569 | 579 | 560 | 574 | 16,500 |
2015/05/27 | 595 | 595 | 552 | 569 | 17,400 |
2015/05/26 | 577 | 600 | 544 | 575 | 43,300 |
2015/05/25 | 600 | 600 | 575 | 585 | 28,500 |
2015/05/22 | 630 | 656 | 566 | 601 | 148,100 |
2015/05/21 | 521 | 615 | 521 | 590 | 136,700 |
2015/05/20 | 517 | 565 | 500 | 530 | 68,500 |
2015/05/19 | 539 | 539 | 509 | 509 | 37,900 |
2015/05/18 | 553 | 576 | 520 | 520 | 140,800 |
2015/05/15 | 510 | 603 | 510 | 603 | 114,700 |
2015/05/14 | 520 | 550 | 497 | 503 | 104,900 |
2015/05/13 | 550 | 550 | 550 | 550 | 27,200 |
2015/05/12 | 488 | 489 | 461 | 470 | 15,300 |
2015/05/11 | 470 | 487 | 470 | 480 | 20,900 |
2015/05/08 | 465 | 475 | 451 | 472 | 14,600 |
2015/05/07 | 462 | 481 | 451 | 461 | 36,000 |
2015/05/01 | 596 | 597 | 461 | 470 | 295,300 |
2015/04/30 | 527 | 527 | 527 | 527 | 25,000 |
2015/04/28 | 450 | 474 | 441 | 447 | 25,300 |
2015/04/27 | 461 | 486 | 452 | 453 | 35,900 |
2015/04/24 | 450 | 454 | 446 | 450 | 12,900 |
2015/04/23 | 463 | 470 | 452 | 461 | 11,500 |
2015/04/22 | 463 | 467 | 437 | 455 | 30,000 |
2015/04/21 | 460 | 475 | 453 | 456 | 10,800 |
2015/04/20 | 480 | 480 | 455 | 458 | 16,400 |
2015/04/17 | 487 | 488 | 465 | 465 | 23,200 |
2015/04/16 | 498 | 500 | 480 | 485 | 27,300 |
2015/04/15 | 506 | 515 | 500 | 500 | 37,100 |
2015/04/14 | 509 | 532 | 497 | 498 | 80,100 |
2015/04/13 | 533 | 549 | 493 | 514 | 175,400 |
2015/04/10 | 607 | 638 | 556 | 556 | 469,000 |
2015/04/09 | 656 | 656 | 640 | 656 | 192,400 |
2015/04/08 | 500 | 556 | 486 | 556 | 315,100 |
2015/04/07 | 398 | 476 | 393 | 476 | 72,700 |
2015/04/06 | 400 | 405 | 393 | 396 | 11,200 |
2015/04/03 | 396 | 410 | 386 | 393 | 17,400 |
2015/04/02 | 386 | 402 | 386 | 391 | 19,400 |
2015/04/01 | 407 | 410 | 381 | 410 | 34,500 |
2015/03/31 | 412 | 415 | 404 | 407 | 8,600 |
2015/03/30 | 422 | 427 | 402 | 417 | 23,200 |
2015/03/27 | 450 | 479 | 421 | 421 | 57,600 |
2015/03/26 | 427 | 445 | 415 | 445 | 31,700 |
2015/03/25 | 420 | 465 | 417 | 426 | 52,800 |
2015/03/24 | 412 | 484 | 409 | 434 | 156,400 |
2015/03/23 | 417 | 417 | 404 | 412 | 13,700 |
2015/03/20 | 416 | 425 | 404 | 413 | 27,800 |
2015/03/19 | 413 | 420 | 400 | 408 | 44,400 |
2015/03/18 | 431 | 440 | 405 | 412 | 48,500 |
2015/03/17 | 452 | 468 | 432 | 439 | 285,000 |
2015/03/16 | 502 | 502 | 480 | 502 | 183,900 |
2015/03/13 | 424 | 438 | 416 | 422 | 56,700 |
2015/03/12 | 457 | 457 | 427 | 432 | 43,400 |
2015/03/11 | 436 | 465 | 425 | 436 | 55,800 |
2015/03/10 | 463 | 465 | 436 | 450 | 94,600 |
2015/03/09 | 496 | 503 | 455 | 463 | 195,600 |
2015/03/06 | 580 | 594 | 550 | 550 | 226,300 |
2015/03/05 | 650 | 650 | 623 | 650 | 167,500 |
2015/03/04 | 570 | 583 | 520 | 550 | 371,400 |
2015/03/03 | 862 | 862 | 578 | 620 | 914,200 |
2015/03/02 | 662 | 662 | 662 | 662 | 14,400 |
2015/02/27 | 562 | 562 | 562 | 562 | 12,500 |
2015/02/26 | 482 | 482 | 482 | 482 | 20,300 |
2015/02/25 | 328 | 402 | 328 | 402 | 350,700 |
2015/02/24 | 317 | 329 | 314 | 322 | 10,300 |
2015/02/23 | 316 | 328 | 315 | 316 | 8,600 |
2015/02/20 | 323 | 323 | 313 | 315 | 17,200 |
2015/02/19 | 321 | 350 | 315 | 331 | 35,700 |
2015/02/18 | 352 | 373 | 320 | 328 | 54,300 |
2015/02/17 | 382 | 397 | 333 | 335 | 133,500 |
2015/02/16 | 301 | 380 | 298 | 380 | 209,200 |
2015/02/13 | 309 | 309 | 300 | 300 | 8,000 |
2015/02/12 | 302 | 307 | 296 | 305 | 1,900 |
2015/02/10 | 306 | 309 | 305 | 309 | 1,600 |
2015/02/09 | 305 | 305 | 305 | 305 | 200 |
2015/02/06 | 297 | 304 | 297 | 303 | 1,000 |
2015/02/05 | 298 | 305 | 295 | 305 | 7,200 |
2015/02/04 | 299 | 304 | 297 | 300 | 3,700 |
2015/02/03 | 297 | 301 | 295 | 295 | 1,600 |
2015/02/02 | 294 | 298 | 294 | 298 | 2,500 |
2015/01/30 | 298 | 298 | 296 | 296 | 1,400 |
2015/01/29 | 302 | 302 | 298 | 299 | 1,000 |
2015/01/28 | 299 | 301 | 297 | 297 | 2,300 |
2015/01/27 | 305 | 307 | 298 | 301 | 2,100 |
2015/01/26 | 305 | 306 | 305 | 305 | 1,300 |
2015/01/23 | 298 | 307 | 298 | 307 | 2,100 |
2015/01/22 | 295 | 298 | 294 | 296 | 6,100 |
2015/01/21 | 305 | 313 | 292 | 305 | 8,500 |
2015/01/20 | 295 | 310 | 295 | 310 | 3,500 |
2015/01/19 | 304 | 305 | 294 | 294 | 3,200 |
2015/01/16 | 302 | 304 | 300 | 304 | 1,000 |
2015/01/15 | 301 | 306 | 301 | 306 | 2,200 |
2015/01/14 | 312 | 319 | 302 | 303 | 6,000 |
2015/01/13 | 303 | 311 | 303 | 311 | 500 |
2015/01/09 | 311 | 317 | 301 | 306 | 2,500 |
2015/01/08 | 310 | 319 | 307 | 311 | 1,500 |
2015/01/07 | 302 | 320 | 302 | 320 | 2,100 |
2015/01/06 | 310 | 311 | 301 | 301 | 3,100 |
2015/01/05 | 299 | 309 | 295 | 304 | 4,200 |