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 |
---|---|---|---|---|---|
2017/12/29 | 863 | 863 | 825 | 858 | 33,600 |
2017/12/28 | 873 | 886 | 866 | 866 | 19,900 |
2017/12/27 | 872 | 875 | 861 | 868 | 19,900 |
2017/12/26 | 887 | 894 | 879 | 886 | 13,600 |
2017/12/25 | 911 | 911 | 873 | 885 | 25,000 |
2017/12/22 | 925 | 925 | 910 | 912 | 6,500 |
2017/12/21 | 914 | 928 | 910 | 916 | 20,400 |
2017/12/20 | 929 | 929 | 902 | 917 | 14,100 |
2017/12/19 | 916 | 922 | 905 | 915 | 17,400 |
2017/12/18 | 960 | 972 | 883 | 925 | 75,200 |
2017/12/15 | 1,012 | 1,022 | 937 | 960 | 117,100 |
2017/12/14 | 1,020 | 1,055 | 1,011 | 1,054 | 29,000 |
2017/12/13 | 1,044 | 1,044 | 999 | 1,017 | 27,000 |
2017/12/12 | 1,040 | 1,062 | 990 | 1,031 | 102,900 |
2017/12/11 | 952 | 1,035 | 952 | 1,033 | 99,200 |
2017/12/08 | 925 | 937 | 914 | 935 | 21,300 |
2017/12/07 | 906 | 925 | 900 | 913 | 13,200 |
2017/12/06 | 921 | 926 | 899 | 911 | 24,700 |
2017/12/05 | 910 | 932 | 885 | 931 | 27,900 |
2017/12/04 | 960 | 960 | 910 | 911 | 49,600 |
2017/12/01 | 960 | 960 | 927 | 940 | 29,200 |
2017/11/30 | 920 | 966 | 900 | 937 | 71,200 |
2017/11/29 | 940 | 1,014 | 921 | 931 | 265,100 |
2017/11/28 | 901 | 901 | 846 | 870 | 74,800 |
2017/11/27 | 887 | 929 | 868 | 913 | 169,000 |
2017/11/24 | 772 | 841 | 765 | 828 | 165,200 |
2017/11/22 | 726 | 729 | 721 | 729 | 6,200 |
2017/11/21 | 719 | 720 | 700 | 720 | 13,900 |
2017/11/20 | 718 | 719 | 702 | 719 | 4,000 |
2017/11/17 | 720 | 730 | 710 | 711 | 14,000 |
2017/11/16 | 748 | 757 | 713 | 727 | 15,400 |
2017/11/15 | 752 | 789 | 725 | 737 | 51,600 |
2017/11/14 | 797 | 839 | 784 | 839 | 41,900 |
2017/11/13 | 796 | 805 | 779 | 790 | 10,100 |
2017/11/10 | 806 | 806 | 775 | 798 | 10,000 |
2017/11/09 | 828 | 830 | 801 | 805 | 15,900 |
2017/11/08 | 805 | 820 | 790 | 818 | 20,700 |
2017/11/07 | 815 | 845 | 815 | 816 | 27,200 |
2017/11/06 | 814 | 839 | 791 | 800 | 49,100 |
2017/11/02 | 800 | 818 | 800 | 814 | 32,000 |
2017/11/01 | 798 | 809 | 780 | 805 | 36,700 |
2017/10/31 | 779 | 796 | 774 | 796 | 30,000 |
2017/10/30 | 770 | 775 | 770 | 774 | 4,800 |
2017/10/27 | 759 | 770 | 753 | 765 | 11,800 |
2017/10/26 | 755 | 769 | 752 | 769 | 6,000 |
2017/10/25 | 783 | 783 | 763 | 763 | 17,300 |
2017/10/24 | 788 | 797 | 778 | 778 | 13,000 |
2017/10/23 | 784 | 788 | 771 | 784 | 14,800 |
2017/10/20 | 790 | 791 | 760 | 776 | 31,800 |
2017/10/19 | 742 | 788 | 740 | 780 | 34,100 |
2017/10/18 | 743 | 745 | 741 | 741 | 2,300 |
2017/10/17 | 744 | 747 | 741 | 744 | 1,600 |
2017/10/16 | 746 | 750 | 745 | 745 | 2,600 |
2017/10/13 | 744 | 746 | 742 | 746 | 4,500 |
2017/10/12 | 751 | 752 | 737 | 746 | 8,400 |
2017/10/11 | 758 | 758 | 749 | 751 | 1,400 |
2017/10/10 | 752 | 759 | 740 | 753 | 8,300 |
2017/10/06 | 742 | 759 | 742 | 751 | 9,200 |
2017/10/05 | 745 | 752 | 740 | 742 | 4,700 |
2017/10/04 | 749 | 754 | 740 | 745 | 3,100 |
2017/10/03 | 755 | 788 | 715 | 757 | 63,400 |
2017/10/02 | 760 | 760 | 747 | 755 | 7,100 |
2017/09/29 | 740 | 743 | 735 | 742 | 4,900 |
2017/09/28 | 731 | 741 | 728 | 741 | 3,700 |
2017/09/27 | 722 | 734 | 720 | 734 | 6,700 |
2017/09/26 | 730 | 742 | 727 | 728 | 5,200 |
2017/09/25 | 730 | 733 | 725 | 729 | 3,400 |
2017/09/22 | 746 | 746 | 725 | 730 | 3,000 |
2017/09/21 | 740 | 747 | 731 | 747 | 9,600 |
2017/09/20 | 753 | 753 | 720 | 746 | 20,300 |
2017/09/19 | 720 | 758 | 720 | 753 | 23,500 |
2017/09/15 | 714 | 722 | 714 | 715 | 2,800 |
2017/09/14 | 730 | 730 | 712 | 712 | 14,900 |
2017/09/13 | 715 | 747 | 712 | 737 | 12,100 |
2017/09/12 | 714 | 714 | 708 | 710 | 4,300 |
2017/09/11 | 702 | 703 | 700 | 702 | 3,600 |
2017/09/08 | 692 | 696 | 692 | 696 | 3,600 |
2017/09/07 | 697 | 714 | 692 | 703 | 9,500 |
2017/09/06 | 672 | 706 | 672 | 696 | 26,200 |
2017/09/05 | 771 | 772 | 712 | 716 | 49,600 |
2017/09/04 | 789 | 798 | 766 | 772 | 31,500 |
2017/09/01 | 777 | 790 | 777 | 783 | 14,000 |
2017/08/31 | 773 | 802 | 771 | 781 | 33,500 |
2017/08/30 | 791 | 805 | 767 | 769 | 41,400 |
2017/08/29 | 772 | 795 | 763 | 784 | 54,400 |
2017/08/28 | 800 | 803 | 775 | 781 | 31,800 |
2017/08/25 | 811 | 813 | 795 | 800 | 24,000 |
2017/08/24 | 804 | 825 | 786 | 822 | 35,700 |
2017/08/23 | 834 | 845 | 801 | 810 | 60,700 |
2017/08/22 | 883 | 921 | 840 | 841 | 86,700 |
2017/08/21 | 876 | 883 | 835 | 874 | 161,200 |
2017/08/18 | 885 | 1,060 | 852 | 910 | 532,200 |
2017/08/17 | 1,030 | 1,050 | 901 | 930 | 942,900 |
2017/08/16 | 910 | 910 | 910 | 910 | 29,200 |
2017/08/15 | 760 | 760 | 760 | 760 | 15,100 |
2017/08/14 | 666 | 667 | 651 | 660 | 10,600 |
2017/08/10 | 660 | 679 | 655 | 666 | 15,800 |
2017/08/09 | 661 | 666 | 660 | 666 | 3,200 |
2017/08/08 | 660 | 664 | 660 | 664 | 3,500 |
2017/08/07 | 663 | 666 | 661 | 661 | 2,800 |
2017/08/04 | 651 | 662 | 651 | 662 | 10,200 |
2017/08/03 | 660 | 660 | 651 | 651 | 5,300 |
2017/08/02 | 656 | 664 | 656 | 661 | 4,300 |
2017/08/01 | 656 | 663 | 656 | 656 | 3,100 |
2017/07/31 | 664 | 669 | 651 | 666 | 10,500 |
2017/07/28 | 670 | 674 | 651 | 669 | 14,700 |
2017/07/27 | 678 | 686 | 673 | 673 | 8,600 |
2017/07/26 | 671 | 677 | 656 | 676 | 16,500 |
2017/07/25 | 659 | 674 | 645 | 671 | 14,500 |
2017/07/24 | 639 | 653 | 639 | 649 | 10,400 |
2017/07/21 | 628 | 640 | 627 | 633 | 5,500 |
2017/07/20 | 634 | 635 | 627 | 630 | 10,400 |
2017/07/19 | 636 | 637 | 631 | 636 | 4,900 |
2017/07/18 | 642 | 647 | 635 | 635 | 8,500 |
2017/07/14 | 643 | 643 | 637 | 637 | 5,600 |
2017/07/13 | 645 | 645 | 643 | 643 | 2,900 |
2017/07/12 | 641 | 647 | 641 | 647 | 3,300 |
2017/07/11 | 648 | 649 | 644 | 644 | 7,100 |
2017/07/10 | 648 | 649 | 641 | 645 | 5,000 |
2017/07/07 | 648 | 648 | 643 | 646 | 2,700 |
2017/07/06 | 649 | 650 | 646 | 650 | 1,000 |
2017/07/05 | 642 | 650 | 642 | 648 | 4,000 |
2017/07/04 | 655 | 655 | 645 | 650 | 6,100 |
2017/07/03 | 649 | 653 | 643 | 652 | 6,300 |
2017/06/30 | 650 | 653 | 642 | 649 | 4,600 |
2017/06/29 | 659 | 659 | 643 | 645 | 6,000 |
2017/06/28 | 655 | 655 | 640 | 642 | 5,800 |
2017/06/27 | 668 | 668 | 650 | 655 | 8,700 |
2017/06/26 | 655 | 655 | 653 | 655 | 1,700 |
2017/06/23 | 661 | 662 | 639 | 661 | 9,300 |
2017/06/22 | 631 | 668 | 631 | 659 | 29,300 |
2017/06/21 | 631 | 635 | 627 | 630 | 3,600 |
2017/06/20 | 627 | 640 | 627 | 635 | 6,000 |
2017/06/19 | 639 | 640 | 622 | 634 | 9,100 |
2017/06/16 | 624 | 626 | 624 | 625 | 3,000 |
2017/06/15 | 630 | 630 | 620 | 624 | 10,700 |
2017/06/14 | 643 | 643 | 631 | 631 | 3,000 |
2017/06/13 | 636 | 640 | 627 | 636 | 5,200 |
2017/06/12 | 641 | 643 | 635 | 638 | 4,900 |
2017/06/09 | 641 | 650 | 635 | 641 | 5,300 |
2017/06/08 | 646 | 670 | 639 | 639 | 15,900 |
2017/06/07 | 630 | 638 | 622 | 638 | 13,100 |
2017/06/06 | 647 | 649 | 632 | 637 | 11,500 |
2017/06/05 | 668 | 668 | 653 | 653 | 3,900 |
2017/06/02 | 661 | 662 | 648 | 658 | 13,600 |
2017/06/01 | 659 | 668 | 655 | 660 | 7,000 |
2017/05/31 | 666 | 670 | 660 | 669 | 4,700 |
2017/05/30 | 673 | 673 | 664 | 664 | 3,600 |
2017/05/29 | 660 | 673 | 660 | 672 | 18,600 |
2017/05/26 | 667 | 667 | 650 | 653 | 25,800 |
2017/05/25 | 696 | 696 | 642 | 658 | 58,300 |
2017/05/24 | 698 | 707 | 686 | 698 | 26,700 |
2017/05/23 | 688 | 709 | 688 | 694 | 13,500 |
2017/05/22 | 690 | 710 | 680 | 693 | 22,500 |
2017/05/19 | 712 | 712 | 680 | 685 | 18,200 |
2017/05/18 | 681 | 719 | 662 | 703 | 38,900 |
2017/05/17 | 726 | 726 | 688 | 703 | 22,500 |
2017/05/16 | 678 | 735 | 678 | 711 | 196,900 |
2017/05/15 | 785 | 837 | 747 | 828 | 85,800 |
2017/05/12 | 747 | 772 | 723 | 772 | 25,800 |
2017/05/11 | 769 | 774 | 745 | 745 | 19,300 |
2017/05/10 | 791 | 800 | 762 | 769 | 21,400 |
2017/05/09 | 830 | 830 | 752 | 805 | 40,200 |
2017/05/08 | 838 | 860 | 797 | 806 | 68,100 |
2017/05/02 | 768 | 899 | 760 | 823 | 197,400 |
2017/05/01 | 720 | 767 | 715 | 755 | 47,900 |
2017/04/28 | 716 | 717 | 698 | 714 | 15,700 |
2017/04/27 | 735 | 735 | 713 | 717 | 16,100 |
2017/04/26 | 690 | 738 | 690 | 728 | 51,200 |
2017/04/25 | 670 | 690 | 669 | 690 | 22,300 |
2017/04/24 | 677 | 688 | 670 | 671 | 11,100 |
2017/04/21 | 701 | 702 | 676 | 677 | 16,400 |
2017/04/20 | 705 | 715 | 704 | 704 | 6,900 |
2017/04/19 | 701 | 720 | 701 | 710 | 5,500 |
2017/04/18 | 699 | 720 | 699 | 707 | 13,100 |
2017/04/17 | 688 | 716 | 688 | 705 | 7,700 |
2017/04/14 | 678 | 700 | 678 | 691 | 10,700 |
2017/04/13 | 673 | 690 | 653 | 687 | 42,400 |
2017/04/12 | 702 | 703 | 681 | 683 | 20,600 |
2017/04/11 | 720 | 720 | 705 | 706 | 11,200 |
2017/04/10 | 740 | 740 | 726 | 729 | 11,100 |
2017/04/07 | 736 | 736 | 712 | 718 | 11,100 |
2017/04/06 | 724 | 737 | 720 | 721 | 15,800 |
2017/04/05 | 740 | 753 | 724 | 746 | 20,800 |
2017/04/04 | 763 | 763 | 726 | 730 | 32,400 |
2017/04/03 | 794 | 794 | 760 | 763 | 22,700 |
2017/03/31 | 768 | 797 | 755 | 780 | 56,400 |
2017/03/30 | 810 | 830 | 769 | 772 | 75,900 |
2017/03/29 | 771 | 820 | 762 | 801 | 83,900 |
2017/03/28 | 786 | 787 | 765 | 770 | 49,500 |
2017/03/27 | 818 | 818 | 778 | 779 | 96,200 |
2017/03/24 | 888 | 903 | 812 | 822 | 240,000 |
2017/03/23 | 1,010 | 1,013 | 873 | 903 | 236,600 |
2017/03/22 | 980 | 1,032 | 966 | 1,028 | 135,400 |
2017/03/21 | 967 | 1,004 | 952 | 998 | 142,800 |
2017/03/17 | 924 | 967 | 915 | 967 | 80,500 |
2017/03/16 | 903 | 977 | 898 | 939 | 209,900 |
2017/03/15 | 932 | 935 | 902 | 913 | 49,000 |
2017/03/14 | 929 | 929 | 897 | 923 | 61,300 |
2017/03/13 | 929 | 944 | 911 | 911 | 101,700 |
2017/03/10 | 973 | 1,010 | 955 | 958 | 85,800 |
2017/03/09 | 1,001 | 1,001 | 951 | 973 | 120,300 |
2017/03/08 | 1,020 | 1,106 | 996 | 999 | 549,700 |
2017/03/07 | 1,020 | 1,050 | 991 | 991 | 340,300 |
2017/03/06 | 1,089 | 1,108 | 1,060 | 1,070 | 252,900 |
2017/03/03 | 1,190 | 1,278 | 1,131 | 1,220 | 532,600 |
2017/03/02 | 1,470 | 1,477 | 1,201 | 1,256 | 1,000,700 |
2017/03/01 | 1,320 | 1,380 | 1,241 | 1,380 | 950,100 |
2017/02/28 | 1,060 | 1,080 | 1,012 | 1,080 | 1,018,700 |
2017/02/27 | 773 | 930 | 765 | 930 | 318,700 |
2017/02/24 | 826 | 862 | 742 | 780 | 781,500 |
2017/02/23 | 810 | 870 | 782 | 870 | 1,424,400 |
2017/02/22 | 720 | 720 | 691 | 720 | 888,700 |
2017/02/21 | 620 | 620 | 620 | 620 | 131,200 |
2017/02/20 | 520 | 520 | 520 | 520 | 3,100 |
2017/02/17 | 440 | 440 | 440 | 440 | 300 |
2017/02/16 | 435 | 436 | 435 | 436 | 1,200 |
2017/02/15 | 426 | 434 | 426 | 434 | 600 |
2017/02/14 | 434 | 440 | 434 | 440 | 500 |
2017/02/13 | 432 | 438 | 432 | 438 | 600 |
2017/02/10 | 420 | 431 | 420 | 431 | 400 |
2017/02/08 | 430 | 430 | 425 | 425 | 5,600 |
2017/02/07 | 425 | 430 | 425 | 429 | 800 |
2017/02/06 | 422 | 429 | 422 | 429 | 1,200 |
2017/02/03 | 430 | 430 | 423 | 423 | 500 |
2017/02/02 | 424 | 432 | 424 | 432 | 200 |
2017/02/01 | 428 | 428 | 427 | 427 | 1,500 |
2017/01/27 | 427 | 427 | 427 | 427 | 100 |
2017/01/26 | 431 | 431 | 431 | 431 | 100 |
2017/01/25 | 438 | 439 | 438 | 439 | 800 |
2017/01/24 | 425 | 425 | 425 | 425 | 100 |
2017/01/23 | 430 | 430 | 430 | 430 | 100 |
2017/01/20 | 437 | 437 | 437 | 437 | 200 |
2017/01/19 | 432 | 432 | 431 | 431 | 300 |
2017/01/18 | 438 | 440 | 423 | 440 | 2,100 |
2017/01/17 | 440 | 440 | 431 | 438 | 400 |
2017/01/16 | 435 | 450 | 430 | 440 | 1,000 |
2017/01/13 | 436 | 437 | 436 | 437 | 1,100 |
2017/01/12 | 434 | 434 | 434 | 434 | 700 |
2017/01/11 | 434 | 434 | 422 | 432 | 2,400 |
2017/01/10 | 426 | 438 | 426 | 430 | 1,200 |
2017/01/06 | 420 | 426 | 420 | 426 | 700 |
2017/01/05 | 430 | 430 | 420 | 420 | 2,500 |
2017/01/04 | 427 | 457 | 416 | 440 | 8,600 |