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 |
---|---|---|---|---|---|
2016/12/30 | 427 | 427 | 419 | 419 | 1,000 |
2016/12/29 | 416 | 429 | 416 | 429 | 1,200 |
2016/12/28 | 416 | 416 | 416 | 416 | 100 |
2016/12/27 | 411 | 411 | 407 | 407 | 800 |
2016/12/26 | 415 | 415 | 411 | 411 | 1,500 |
2016/12/21 | 418 | 429 | 416 | 416 | 4,100 |
2016/12/20 | 429 | 429 | 418 | 418 | 900 |
2016/12/19 | 422 | 425 | 422 | 425 | 400 |
2016/12/16 | 417 | 419 | 417 | 419 | 500 |
2016/12/15 | 436 | 436 | 420 | 420 | 4,500 |
2016/12/14 | 427 | 435 | 426 | 435 | 2,000 |
2016/12/13 | 434 | 435 | 434 | 435 | 900 |
2016/12/12 | 433 | 433 | 433 | 433 | 200 |
2016/12/09 | 426 | 430 | 418 | 430 | 4,300 |
2016/12/08 | 420 | 427 | 420 | 427 | 800 |
2016/12/07 | 418 | 419 | 414 | 414 | 900 |
2016/12/05 | 420 | 420 | 411 | 411 | 700 |
2016/12/02 | 427 | 427 | 412 | 419 | 1,700 |
2016/12/01 | 427 | 427 | 421 | 427 | 1,800 |
2016/11/30 | 427 | 427 | 425 | 427 | 1,600 |
2016/11/29 | 415 | 426 | 415 | 426 | 1,100 |
2016/11/28 | 418 | 421 | 418 | 421 | 200 |
2016/11/25 | 419 | 426 | 414 | 426 | 1,300 |
2016/11/24 | 427 | 427 | 427 | 427 | 100 |
2016/11/22 | 427 | 427 | 420 | 426 | 1,000 |
2016/11/21 | 427 | 427 | 427 | 427 | 700 |
2016/11/18 | 424 | 429 | 420 | 427 | 1,000 |
2016/11/17 | 412 | 420 | 412 | 420 | 400 |
2016/11/16 | 417 | 420 | 417 | 420 | 200 |
2016/11/15 | 414 | 420 | 401 | 411 | 3,800 |
2016/11/14 | 429 | 433 | 422 | 433 | 3,600 |
2016/11/11 | 427 | 427 | 419 | 425 | 1,500 |
2016/11/10 | 446 | 450 | 432 | 434 | 4,000 |
2016/11/09 | 450 | 524 | 398 | 414 | 23,600 |
2016/11/08 | 432 | 460 | 432 | 444 | 4,200 |
2016/11/07 | 405 | 405 | 405 | 405 | 100 |
2016/11/02 | 430 | 430 | 410 | 410 | 800 |
2016/10/31 | 446 | 446 | 437 | 441 | 400 |
2016/10/28 | 446 | 446 | 446 | 446 | 400 |
2016/10/27 | 438 | 438 | 438 | 438 | 300 |
2016/10/26 | 439 | 448 | 439 | 448 | 300 |
2016/10/25 | 430 | 434 | 430 | 434 | 500 |
2016/10/24 | 428 | 428 | 420 | 428 | 500 |
2016/10/21 | 430 | 430 | 430 | 430 | 400 |
2016/10/20 | 420 | 430 | 420 | 429 | 1,400 |
2016/10/19 | 420 | 425 | 420 | 425 | 700 |
2016/10/18 | 407 | 420 | 407 | 417 | 1,400 |
2016/10/17 | 406 | 408 | 406 | 408 | 700 |
2016/10/14 | 410 | 417 | 410 | 417 | 200 |
2016/10/13 | 410 | 410 | 410 | 410 | 100 |
2016/10/12 | 411 | 411 | 410 | 410 | 300 |
2016/10/11 | 423 | 423 | 419 | 419 | 1,200 |
2016/10/07 | 430 | 430 | 423 | 423 | 200 |
2016/10/06 | 447 | 447 | 424 | 424 | 3,700 |
2016/10/05 | 425 | 449 | 415 | 425 | 7,300 |
2016/10/04 | 405 | 421 | 400 | 420 | 6,400 |
2016/10/03 | 402 | 403 | 394 | 403 | 9,800 |
2016/09/30 | 418 | 418 | 410 | 418 | 3,100 |
2016/09/29 | 415 | 420 | 410 | 420 | 8,800 |
2016/09/28 | 427 | 427 | 410 | 415 | 3,300 |
2016/09/27 | 420 | 430 | 392 | 430 | 5,400 |
2016/09/26 | 444 | 444 | 430 | 430 | 2,500 |
2016/09/23 | 447 | 447 | 436 | 444 | 1,700 |
2016/09/21 | 440 | 480 | 430 | 450 | 4,800 |
2016/09/20 | 450 | 460 | 432 | 437 | 5,200 |
2016/09/16 | 442 | 460 | 442 | 460 | 2,200 |
2016/09/15 | 458 | 458 | 458 | 458 | 1,100 |
2016/09/14 | 452 | 458 | 447 | 450 | 6,800 |
2016/09/13 | 477 | 477 | 456 | 456 | 1,400 |
2016/09/12 | 491 | 491 | 470 | 471 | 3,600 |
2016/09/09 | 483 | 504 | 483 | 504 | 1,200 |
2016/09/08 | 475 | 483 | 472 | 483 | 1,700 |
2016/09/07 | 472 | 490 | 472 | 490 | 1,300 |
2016/09/05 | 484 | 484 | 480 | 480 | 700 |
2016/09/02 | 490 | 490 | 480 | 484 | 1,000 |
2016/09/01 | 469 | 500 | 469 | 495 | 3,800 |
2016/08/30 | 476 | 476 | 476 | 476 | 500 |
2016/08/29 | 490 | 490 | 471 | 471 | 2,500 |
2016/08/26 | 530 | 538 | 510 | 510 | 5,000 |
2016/08/25 | 491 | 524 | 491 | 520 | 1,600 |
2016/08/24 | 504 | 529 | 500 | 503 | 3,000 |
2016/08/23 | 450 | 503 | 446 | 500 | 4,800 |
2016/08/22 | 464 | 477 | 452 | 459 | 7,100 |
2016/08/19 | 530 | 530 | 464 | 480 | 47,600 |
2016/08/18 | 460 | 520 | 460 | 520 | 17,500 |
2016/08/17 | 440 | 441 | 440 | 440 | 3,000 |
2016/08/16 | 450 | 465 | 437 | 437 | 4,700 |
2016/08/15 | 463 | 463 | 450 | 453 | 2,900 |
2016/08/12 | 440 | 463 | 440 | 463 | 4,400 |
2016/08/10 | 440 | 440 | 440 | 440 | 600 |
2016/08/09 | 446 | 450 | 440 | 440 | 4,100 |
2016/08/08 | 460 | 460 | 445 | 445 | 3,600 |
2016/08/05 | 460 | 465 | 459 | 465 | 7,600 |
2016/08/04 | 458 | 460 | 458 | 460 | 2,900 |
2016/08/03 | 445 | 465 | 442 | 445 | 5,200 |
2016/08/02 | 453 | 453 | 440 | 440 | 2,500 |
2016/08/01 | 420 | 457 | 420 | 457 | 7,600 |
2016/07/29 | 420 | 420 | 412 | 420 | 800 |
2016/07/28 | 419 | 420 | 410 | 411 | 2,300 |
2016/07/27 | 405 | 413 | 405 | 405 | 2,400 |
2016/07/26 | 402 | 405 | 402 | 405 | 1,100 |
2016/07/25 | 396 | 403 | 396 | 403 | 400 |
2016/07/22 | 395 | 397 | 395 | 397 | 1,500 |
2016/07/21 | 391 | 392 | 390 | 392 | 3,800 |
2016/07/20 | 395 | 400 | 390 | 392 | 2,900 |
2016/07/15 | 387 | 390 | 385 | 390 | 1,600 |
2016/07/14 | 387 | 391 | 387 | 391 | 400 |
2016/07/13 | 398 | 398 | 386 | 386 | 1,800 |
2016/07/12 | 402 | 410 | 400 | 400 | 3,200 |
2016/07/11 | 395 | 402 | 395 | 402 | 1,300 |
2016/07/08 | 395 | 395 | 381 | 381 | 900 |
2016/07/07 | 400 | 401 | 400 | 401 | 200 |
2016/07/06 | 408 | 408 | 401 | 402 | 800 |
2016/07/05 | 410 | 410 | 408 | 408 | 400 |
2016/07/04 | 420 | 420 | 412 | 419 | 1,300 |
2016/07/01 | 400 | 420 | 399 | 412 | 3,800 |
2016/06/30 | 395 | 399 | 395 | 399 | 500 |
2016/06/29 | 397 | 399 | 395 | 395 | 1,600 |
2016/06/28 | 400 | 426 | 392 | 405 | 13,300 |
2016/06/27 | 379 | 395 | 379 | 388 | 2,200 |
2016/06/24 | 408 | 409 | 378 | 379 | 5,000 |
2016/06/23 | 389 | 400 | 389 | 400 | 3,100 |
2016/06/22 | 385 | 399 | 385 | 389 | 1,300 |
2016/06/21 | 384 | 384 | 383 | 383 | 700 |
2016/06/17 | 393 | 400 | 383 | 383 | 6,800 |
2016/06/16 | 394 | 395 | 394 | 395 | 300 |
2016/06/15 | 393 | 402 | 393 | 402 | 2,700 |
2016/06/14 | 401 | 407 | 393 | 399 | 5,600 |
2016/06/13 | 401 | 403 | 401 | 402 | 2,400 |
2016/06/10 | 403 | 407 | 398 | 407 | 5,200 |
2016/06/09 | 395 | 404 | 395 | 395 | 1,400 |
2016/06/08 | 404 | 404 | 397 | 397 | 1,000 |
2016/06/07 | 403 | 403 | 396 | 396 | 2,200 |
2016/06/06 | 393 | 398 | 393 | 398 | 2,400 |
2016/06/03 | 397 | 400 | 380 | 393 | 6,800 |
2016/06/02 | 395 | 407 | 395 | 405 | 1,100 |
2016/06/01 | 424 | 427 | 390 | 407 | 12,700 |
2016/05/31 | 487 | 517 | 407 | 416 | 74,000 |
2016/05/30 | 400 | 447 | 400 | 447 | 47,600 |
2016/05/27 | 380 | 380 | 367 | 367 | 7,900 |
2016/05/26 | 399 | 399 | 390 | 390 | 1,500 |
2016/05/25 | 400 | 400 | 400 | 400 | 200 |
2016/05/24 | 400 | 400 | 400 | 400 | 300 |
2016/05/23 | 395 | 400 | 395 | 400 | 200 |
2016/05/20 | 392 | 396 | 390 | 395 | 1,900 |
2016/05/19 | 400 | 400 | 400 | 400 | 100 |
2016/05/18 | 410 | 410 | 401 | 401 | 300 |
2016/05/17 | 433 | 433 | 412 | 412 | 500 |
2016/05/16 | 435 | 450 | 430 | 430 | 2,500 |
2016/05/13 | 403 | 430 | 385 | 430 | 6,100 |
2016/05/12 | 419 | 419 | 408 | 408 | 1,000 |
2016/05/11 | 421 | 430 | 421 | 421 | 1,100 |
2016/05/10 | 452 | 452 | 417 | 420 | 5,800 |
2016/05/09 | 425 | 470 | 425 | 460 | 12,300 |
2016/05/06 | 423 | 424 | 410 | 420 | 1,100 |
2016/05/02 | 403 | 435 | 403 | 423 | 8,000 |
2016/04/28 | 393 | 393 | 393 | 393 | 2,000 |
2016/04/27 | 399 | 402 | 399 | 401 | 1,700 |
2016/04/26 | 405 | 407 | 400 | 407 | 1,200 |
2016/04/25 | 404 | 404 | 404 | 404 | 500 |
2016/04/22 | 398 | 398 | 393 | 393 | 600 |
2016/04/21 | 397 | 402 | 397 | 398 | 2,400 |
2016/04/20 | 397 | 405 | 397 | 405 | 1,800 |
2016/04/19 | 391 | 400 | 391 | 397 | 900 |
2016/04/18 | 392 | 405 | 392 | 405 | 200 |
2016/04/15 | 390 | 400 | 390 | 400 | 2,600 |
2016/04/14 | 378 | 390 | 378 | 390 | 2,400 |
2016/04/13 | 390 | 390 | 386 | 386 | 400 |
2016/04/12 | 384 | 384 | 384 | 384 | 400 |
2016/04/08 | 366 | 377 | 365 | 371 | 900 |
2016/04/07 | 367 | 368 | 367 | 367 | 500 |
2016/04/06 | 361 | 378 | 361 | 378 | 3,300 |
2016/04/05 | 383 | 385 | 378 | 378 | 3,000 |
2016/04/04 | 382 | 400 | 381 | 383 | 2,200 |
2016/04/01 | 400 | 449 | 373 | 387 | 18,300 |
2016/03/31 | 398 | 398 | 398 | 398 | 100 |
2016/03/30 | 390 | 390 | 390 | 390 | 200 |
2016/03/29 | 400 | 400 | 392 | 393 | 600 |
2016/03/28 | 390 | 430 | 390 | 400 | 6,700 |
2016/03/25 | 381 | 381 | 380 | 380 | 300 |
2016/03/24 | 400 | 400 | 380 | 381 | 2,900 |
2016/03/23 | 370 | 440 | 369 | 390 | 34,800 |
2016/03/22 | 381 | 381 | 371 | 371 | 3,200 |
2016/03/18 | 380 | 380 | 380 | 380 | 100 |
2016/03/17 | 400 | 400 | 388 | 388 | 1,100 |
2016/03/16 | 398 | 398 | 387 | 387 | 1,400 |
2016/03/15 | 396 | 396 | 386 | 396 | 4,000 |
2016/03/11 | 400 | 400 | 394 | 395 | 2,000 |
2016/03/10 | 400 | 400 | 398 | 400 | 3,500 |
2016/03/09 | 395 | 399 | 395 | 399 | 500 |
2016/03/08 | 405 | 405 | 399 | 401 | 4,600 |
2016/03/07 | 410 | 410 | 410 | 410 | 200 |
2016/03/04 | 402 | 411 | 402 | 411 | 2,400 |
2016/03/03 | 402 | 406 | 400 | 404 | 1,200 |
2016/03/02 | 406 | 416 | 406 | 410 | 1,400 |
2016/03/01 | 412 | 415 | 412 | 414 | 300 |
2016/02/26 | 395 | 415 | 395 | 415 | 1,300 |
2016/02/25 | 400 | 402 | 400 | 402 | 600 |
2016/02/24 | 412 | 412 | 407 | 408 | 1,100 |
2016/02/23 | 415 | 420 | 410 | 420 | 3,500 |
2016/02/22 | 443 | 467 | 413 | 416 | 10,700 |
2016/02/19 | 435 | 435 | 426 | 427 | 2,300 |
2016/02/18 | 460 | 460 | 420 | 435 | 2,100 |
2016/02/17 | 450 | 460 | 432 | 460 | 3,200 |
2016/02/16 | 400 | 464 | 400 | 448 | 5,000 |
2016/02/15 | 420 | 480 | 412 | 412 | 3,400 |
2016/02/12 | 397 | 400 | 358 | 400 | 3,200 |
2016/02/10 | 413 | 413 | 391 | 398 | 5,300 |
2016/02/09 | 432 | 432 | 416 | 416 | 2,300 |
2016/02/08 | 440 | 482 | 440 | 450 | 4,000 |
2016/02/05 | 435 | 435 | 427 | 429 | 4,000 |
2016/02/04 | 451 | 451 | 451 | 451 | 800 |
2016/02/03 | 451 | 468 | 441 | 468 | 7,100 |
2016/02/02 | 465 | 465 | 452 | 465 | 500 |
2016/02/01 | 440 | 465 | 440 | 465 | 1,000 |
2016/01/29 | 425 | 438 | 425 | 432 | 2,200 |
2016/01/28 | 424 | 432 | 424 | 431 | 1,900 |
2016/01/27 | 423 | 425 | 423 | 425 | 200 |
2016/01/26 | 425 | 427 | 425 | 426 | 400 |
2016/01/25 | 432 | 432 | 430 | 431 | 1,200 |
2016/01/22 | 412 | 460 | 412 | 450 | 3,800 |
2016/01/21 | 413 | 425 | 412 | 412 | 3,500 |
2016/01/20 | 419 | 424 | 416 | 416 | 1,100 |
2016/01/19 | 416 | 423 | 412 | 417 | 3,100 |
2016/01/18 | 418 | 425 | 415 | 424 | 11,000 |
2016/01/15 | 482 | 482 | 431 | 434 | 20,400 |
2016/01/14 | 565 | 565 | 485 | 490 | 151,200 |
2016/01/13 | 414 | 485 | 414 | 485 | 18,800 |
2016/01/12 | 461 | 461 | 405 | 405 | 10,200 |
2016/01/08 | 470 | 478 | 460 | 464 | 9,000 |
2016/01/07 | 490 | 495 | 484 | 485 | 4,300 |
2016/01/06 | 495 | 498 | 487 | 490 | 12,400 |
2016/01/05 | 527 | 546 | 499 | 505 | 22,200 |
2016/01/04 | 520 | 570 | 490 | 547 | 42,700 |