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 |
---|---|---|---|---|---|
2018/12/28 | 426 | 440 | 420 | 440 | 6,300 |
2018/12/27 | 446 | 446 | 405 | 426 | 9,900 |
2018/12/26 | 436 | 436 | 398 | 398 | 22,600 |
2018/12/25 | 378 | 410 | 378 | 380 | 59,600 |
2018/12/21 | 424 | 448 | 415 | 434 | 22,600 |
2018/12/20 | 489 | 492 | 424 | 440 | 59,100 |
2018/12/19 | 461 | 518 | 461 | 489 | 26,400 |
2018/12/18 | 471 | 471 | 433 | 469 | 25,100 |
2018/12/17 | 513 | 516 | 480 | 480 | 23,900 |
2018/12/14 | 503 | 503 | 495 | 495 | 9,600 |
2018/12/13 | 501 | 510 | 495 | 495 | 9,700 |
2018/12/12 | 482 | 500 | 480 | 493 | 3,700 |
2018/12/11 | 526 | 526 | 470 | 482 | 16,500 |
2018/12/10 | 539 | 550 | 501 | 501 | 13,600 |
2018/12/07 | 538 | 550 | 534 | 538 | 3,600 |
2018/12/06 | 549 | 550 | 532 | 533 | 13,600 |
2018/12/05 | 548 | 560 | 540 | 559 | 16,100 |
2018/12/04 | 572 | 577 | 556 | 556 | 27,600 |
2018/12/03 | 634 | 638 | 569 | 573 | 89,300 |
2018/11/30 | 672 | 745 | 608 | 637 | 247,000 |
2018/11/29 | 561 | 652 | 561 | 652 | 59,900 |
2018/11/28 | 556 | 557 | 551 | 552 | 3,100 |
2018/11/27 | 564 | 567 | 555 | 555 | 8,500 |
2018/11/26 | 565 | 565 | 559 | 560 | 4,700 |
2018/11/22 | 550 | 554 | 544 | 554 | 3,400 |
2018/11/21 | 537 | 559 | 533 | 550 | 9,600 |
2018/11/20 | 568 | 568 | 546 | 546 | 3,900 |
2018/11/19 | 570 | 570 | 551 | 569 | 4,100 |
2018/11/16 | 574 | 581 | 551 | 551 | 4,000 |
2018/11/15 | 543 | 588 | 543 | 584 | 16,200 |
2018/11/14 | 612 | 615 | 574 | 580 | 21,000 |
2018/11/13 | 628 | 632 | 585 | 622 | 6,700 |
2018/11/12 | 647 | 655 | 625 | 632 | 5,100 |
2018/11/09 | 645 | 652 | 644 | 645 | 3,700 |
2018/11/08 | 654 | 656 | 641 | 654 | 6,000 |
2018/11/07 | 650 | 654 | 648 | 648 | 2,600 |
2018/11/06 | 664 | 677 | 651 | 655 | 5,400 |
2018/11/05 | 627 | 664 | 627 | 654 | 8,000 |
2018/11/02 | 623 | 648 | 623 | 636 | 4,700 |
2018/11/01 | 607 | 630 | 607 | 621 | 5,200 |
2018/10/31 | 575 | 615 | 570 | 607 | 27,400 |
2018/10/30 | 557 | 583 | 528 | 563 | 35,400 |
2018/10/29 | 615 | 624 | 562 | 563 | 28,500 |
2018/10/26 | 664 | 680 | 620 | 622 | 31,700 |
2018/10/25 | 690 | 697 | 658 | 658 | 20,100 |
2018/10/24 | 721 | 721 | 701 | 702 | 4,400 |
2018/10/23 | 724 | 728 | 722 | 722 | 700 |
2018/10/22 | 721 | 730 | 721 | 724 | 900 |
2018/10/19 | 725 | 730 | 712 | 725 | 5,700 |
2018/10/18 | 727 | 739 | 720 | 720 | 5,500 |
2018/10/17 | 720 | 752 | 717 | 731 | 9,700 |
2018/10/16 | 704 | 720 | 700 | 717 | 10,200 |
2018/10/15 | 724 | 724 | 702 | 702 | 6,000 |
2018/10/12 | 705 | 735 | 703 | 723 | 11,900 |
2018/10/11 | 694 | 732 | 681 | 724 | 48,100 |
2018/10/10 | 768 | 777 | 757 | 769 | 14,000 |
2018/10/09 | 780 | 780 | 770 | 770 | 11,100 |
2018/10/05 | 785 | 791 | 780 | 785 | 8,300 |
2018/10/04 | 791 | 800 | 786 | 786 | 9,300 |
2018/10/03 | 795 | 798 | 791 | 794 | 9,900 |
2018/10/02 | 788 | 806 | 780 | 798 | 16,800 |
2018/10/01 | 820 | 825 | 785 | 787 | 44,400 |
2018/09/28 | 779 | 829 | 773 | 829 | 32,700 |
2018/09/27 | 810 | 810 | 770 | 779 | 18,300 |
2018/09/26 | 806 | 813 | 800 | 802 | 9,800 |
2018/09/25 | 802 | 812 | 788 | 808 | 12,500 |
2018/09/21 | 800 | 810 | 794 | 801 | 12,900 |
2018/09/20 | 816 | 822 | 785 | 792 | 24,600 |
2018/09/19 | 844 | 858 | 805 | 820 | 23,000 |
2018/09/18 | 789 | 844 | 788 | 837 | 25,000 |
2018/09/14 | 786 | 812 | 775 | 795 | 16,200 |
2018/09/13 | 794 | 795 | 780 | 794 | 12,700 |
2018/09/12 | 801 | 801 | 750 | 787 | 36,200 |
2018/09/11 | 810 | 820 | 800 | 801 | 11,700 |
2018/09/10 | 814 | 814 | 800 | 807 | 6,800 |
2018/09/07 | 804 | 819 | 795 | 809 | 18,100 |
2018/09/06 | 821 | 827 | 805 | 810 | 12,200 |
2018/09/05 | 834 | 834 | 820 | 821 | 8,300 |
2018/09/04 | 823 | 845 | 814 | 845 | 27,900 |
2018/09/03 | 859 | 859 | 820 | 823 | 15,800 |
2018/08/31 | 860 | 863 | 845 | 853 | 13,500 |
2018/08/30 | 860 | 872 | 852 | 863 | 16,500 |
2018/08/29 | 871 | 871 | 848 | 858 | 9,500 |
2018/08/28 | 898 | 899 | 841 | 865 | 19,700 |
2018/08/27 | 929 | 955 | 871 | 888 | 48,800 |
2018/08/24 | 850 | 910 | 850 | 899 | 21,900 |
2018/08/23 | 859 | 863 | 830 | 843 | 21,600 |
2018/08/22 | 859 | 873 | 842 | 859 | 19,100 |
2018/08/21 | 828 | 869 | 802 | 869 | 36,700 |
2018/08/20 | 840 | 860 | 818 | 822 | 33,800 |
2018/08/17 | 879 | 885 | 816 | 839 | 89,800 |
2018/08/16 | 944 | 955 | 867 | 893 | 68,700 |
2018/08/15 | 1,001 | 1,063 | 937 | 964 | 71,600 |
2018/08/14 | 949 | 1,012 | 949 | 1,000 | 50,700 |
2018/08/13 | 946 | 954 | 920 | 948 | 29,000 |
2018/08/10 | 960 | 966 | 934 | 961 | 22,800 |
2018/08/09 | 999 | 1,001 | 950 | 968 | 24,200 |
2018/08/08 | 990 | 1,011 | 977 | 999 | 19,500 |
2018/08/07 | 976 | 1,039 | 975 | 1,000 | 44,800 |
2018/08/06 | 1,011 | 1,018 | 970 | 982 | 38,200 |
2018/08/03 | 1,100 | 1,111 | 1,011 | 1,014 | 82,200 |
2018/08/02 | 1,040 | 1,177 | 1,030 | 1,115 | 358,800 |
2018/08/01 | 995 | 1,070 | 989 | 1,070 | 53,600 |
2018/07/31 | 927 | 935 | 912 | 920 | 18,800 |
2018/07/30 | 976 | 980 | 930 | 936 | 24,100 |
2018/07/27 | 996 | 996 | 938 | 995 | 33,800 |
2018/07/26 | 1,050 | 1,057 | 970 | 981 | 52,300 |
2018/07/25 | 1,093 | 1,093 | 1,040 | 1,042 | 22,900 |
2018/07/24 | 1,047 | 1,110 | 1,040 | 1,065 | 37,400 |
2018/07/23 | 1,044 | 1,100 | 1,005 | 1,045 | 54,900 |
2018/07/20 | 1,213 | 1,230 | 1,073 | 1,104 | 167,900 |
2018/07/19 | 1,183 | 1,220 | 1,145 | 1,203 | 47,500 |
2018/07/18 | 1,158 | 1,191 | 1,130 | 1,171 | 42,100 |
2018/07/17 | 1,190 | 1,249 | 1,116 | 1,143 | 123,900 |
2018/07/13 | 1,134 | 1,195 | 1,111 | 1,193 | 79,800 |
2018/07/12 | 1,045 | 1,210 | 1,043 | 1,111 | 188,200 |
2018/07/11 | 1,048 | 1,050 | 999 | 1,025 | 35,600 |
2018/07/10 | 1,040 | 1,061 | 999 | 1,018 | 47,000 |
2018/07/09 | 961 | 1,046 | 960 | 1,018 | 72,500 |
2018/07/06 | 930 | 965 | 907 | 946 | 58,600 |
2018/07/05 | 926 | 982 | 912 | 926 | 89,100 |
2018/07/04 | 890 | 956 | 872 | 934 | 133,400 |
2018/07/03 | 974 | 986 | 895 | 899 | 171,400 |
2018/07/02 | 1,030 | 1,055 | 968 | 988 | 134,400 |
2018/06/29 | 1,100 | 1,200 | 1,060 | 1,060 | 313,100 |
2018/06/28 | 1,080 | 1,091 | 962 | 1,050 | 361,600 |
2018/06/27 | 1,190 | 1,285 | 1,085 | 1,124 | 782,900 |
2018/06/26 | 1,080 | 1,320 | 962 | 1,100 | 851,400 |
2018/06/25 | 1,112 | 1,112 | 971 | 1,020 | 740,900 |
2018/06/22 | 962 | 962 | 962 | 962 | 65,700 |
2018/06/21 | 800 | 812 | 800 | 812 | 700 |
2018/06/20 | 808 | 809 | 781 | 809 | 3,300 |
2018/06/19 | 817 | 817 | 788 | 809 | 7,700 |
2018/06/18 | 815 | 835 | 798 | 810 | 5,800 |
2018/06/15 | 825 | 838 | 814 | 814 | 12,600 |
2018/06/14 | 821 | 829 | 816 | 816 | 3,400 |
2018/06/13 | 830 | 830 | 821 | 821 | 1,600 |
2018/06/12 | 832 | 832 | 815 | 824 | 2,900 |
2018/06/11 | 854 | 854 | 833 | 836 | 5,300 |
2018/06/08 | 832 | 859 | 832 | 854 | 1,400 |
2018/06/07 | 811 | 850 | 811 | 849 | 6,200 |
2018/06/06 | 849 | 849 | 820 | 824 | 3,900 |
2018/06/05 | 839 | 845 | 839 | 841 | 600 |
2018/06/04 | 830 | 845 | 830 | 842 | 3,500 |
2018/06/01 | 811 | 830 | 811 | 814 | 5,700 |
2018/05/31 | 830 | 830 | 808 | 828 | 4,000 |
2018/05/30 | 844 | 844 | 810 | 830 | 13,700 |
2018/05/29 | 869 | 869 | 859 | 859 | 1,600 |
2018/05/28 | 860 | 867 | 858 | 867 | 1,100 |
2018/05/25 | 862 | 877 | 862 | 862 | 4,500 |
2018/05/24 | 888 | 888 | 858 | 864 | 7,800 |
2018/05/23 | 885 | 891 | 880 | 888 | 4,400 |
2018/05/22 | 885 | 885 | 875 | 883 | 4,000 |
2018/05/21 | 860 | 879 | 860 | 878 | 3,100 |
2018/05/18 | 861 | 861 | 853 | 860 | 7,200 |
2018/05/17 | 851 | 862 | 851 | 859 | 3,200 |
2018/05/16 | 855 | 880 | 852 | 852 | 10,900 |
2018/05/15 | 890 | 893 | 875 | 877 | 7,400 |
2018/05/14 | 888 | 894 | 872 | 875 | 7,000 |
2018/05/11 | 885 | 894 | 878 | 888 | 4,500 |
2018/05/10 | 887 | 887 | 874 | 886 | 2,800 |
2018/05/09 | 881 | 883 | 876 | 876 | 4,300 |
2018/05/08 | 889 | 889 | 880 | 885 | 2,900 |
2018/05/07 | 900 | 900 | 876 | 889 | 7,300 |
2018/05/02 | 880 | 894 | 880 | 894 | 8,900 |
2018/05/01 | 879 | 879 | 868 | 878 | 6,500 |
2018/04/27 | 870 | 870 | 856 | 860 | 3,800 |
2018/04/26 | 891 | 902 | 840 | 870 | 15,900 |
2018/04/25 | 856 | 890 | 856 | 889 | 7,100 |
2018/04/24 | 854 | 890 | 854 | 871 | 4,900 |
2018/04/23 | 874 | 874 | 852 | 861 | 6,200 |
2018/04/20 | 879 | 879 | 865 | 875 | 1,000 |
2018/04/19 | 859 | 911 | 854 | 870 | 12,100 |
2018/04/18 | 825 | 848 | 823 | 848 | 7,900 |
2018/04/17 | 867 | 867 | 820 | 820 | 23,200 |
2018/04/16 | 867 | 868 | 856 | 865 | 4,900 |
2018/04/13 | 900 | 927 | 852 | 852 | 49,300 |
2018/04/12 | 935 | 947 | 895 | 901 | 54,400 |
2018/04/11 | 888 | 1,010 | 888 | 950 | 286,300 |
2018/04/10 | 857 | 875 | 857 | 874 | 8,900 |
2018/04/09 | 856 | 872 | 840 | 853 | 25,300 |
2018/04/06 | 839 | 870 | 837 | 853 | 20,600 |
2018/04/05 | 829 | 838 | 824 | 836 | 5,900 |
2018/04/04 | 823 | 833 | 821 | 833 | 7,200 |
2018/04/03 | 816 | 820 | 816 | 816 | 900 |
2018/04/02 | 823 | 823 | 812 | 816 | 1,900 |
2018/03/30 | 794 | 830 | 794 | 823 | 13,400 |
2018/03/29 | 825 | 825 | 777 | 793 | 11,500 |
2018/03/28 | 776 | 789 | 776 | 789 | 8,200 |
2018/03/27 | 767 | 783 | 760 | 774 | 6,800 |
2018/03/26 | 781 | 781 | 755 | 760 | 7,000 |
2018/03/23 | 803 | 804 | 787 | 787 | 12,500 |
2018/03/22 | 812 | 825 | 800 | 825 | 6,800 |
2018/03/20 | 811 | 812 | 802 | 803 | 7,000 |
2018/03/19 | 832 | 832 | 811 | 811 | 7,100 |
2018/03/16 | 834 | 834 | 810 | 829 | 9,000 |
2018/03/15 | 838 | 838 | 803 | 821 | 15,200 |
2018/03/14 | 814 | 814 | 803 | 809 | 10,800 |
2018/03/13 | 812 | 826 | 812 | 816 | 9,200 |
2018/03/12 | 828 | 835 | 807 | 817 | 12,800 |
2018/03/09 | 822 | 834 | 819 | 826 | 4,200 |
2018/03/08 | 816 | 822 | 815 | 822 | 7,300 |
2018/03/07 | 845 | 847 | 821 | 831 | 4,700 |
2018/03/06 | 818 | 838 | 818 | 837 | 3,800 |
2018/03/05 | 858 | 858 | 806 | 806 | 13,000 |
2018/03/02 | 820 | 868 | 811 | 854 | 19,100 |
2018/03/01 | 861 | 861 | 831 | 831 | 12,400 |
2018/02/28 | 834 | 859 | 833 | 853 | 6,200 |
2018/02/27 | 863 | 866 | 830 | 830 | 26,100 |
2018/02/26 | 897 | 897 | 858 | 862 | 17,000 |
2018/02/23 | 907 | 907 | 883 | 883 | 11,000 |
2018/02/22 | 900 | 901 | 885 | 901 | 12,100 |
2018/02/21 | 901 | 907 | 885 | 900 | 14,500 |
2018/02/20 | 925 | 925 | 872 | 912 | 46,800 |
2018/02/19 | 978 | 979 | 910 | 920 | 233,100 |
2018/02/16 | 830 | 955 | 830 | 903 | 159,000 |
2018/02/15 | 780 | 825 | 772 | 819 | 18,700 |
2018/02/14 | 797 | 802 | 770 | 780 | 20,100 |
2018/02/13 | 856 | 863 | 800 | 802 | 29,400 |
2018/02/09 | 827 | 865 | 820 | 853 | 21,200 |
2018/02/08 | 796 | 885 | 781 | 880 | 51,100 |
2018/02/07 | 843 | 850 | 800 | 800 | 60,000 |
2018/02/06 | 813 | 826 | 813 | 813 | 97,900 |
2018/02/05 | 935 | 970 | 932 | 963 | 22,800 |
2018/02/02 | 992 | 992 | 951 | 972 | 16,500 |
2018/02/01 | 967 | 978 | 950 | 977 | 13,900 |
2018/01/31 | 955 | 978 | 950 | 960 | 30,300 |
2018/01/30 | 967 | 1,022 | 964 | 994 | 73,400 |
2018/01/29 | 941 | 969 | 938 | 957 | 29,500 |
2018/01/26 | 937 | 948 | 922 | 937 | 21,300 |
2018/01/25 | 905 | 952 | 905 | 937 | 68,000 |
2018/01/24 | 899 | 904 | 888 | 900 | 19,800 |
2018/01/23 | 898 | 901 | 893 | 899 | 9,800 |
2018/01/22 | 900 | 906 | 892 | 897 | 13,500 |
2018/01/19 | 871 | 910 | 871 | 900 | 23,700 |
2018/01/18 | 889 | 890 | 871 | 871 | 9,000 |
2018/01/17 | 890 | 893 | 865 | 893 | 26,500 |
2018/01/16 | 900 | 900 | 880 | 894 | 15,800 |
2018/01/15 | 899 | 905 | 891 | 900 | 9,300 |
2018/01/12 | 900 | 902 | 895 | 900 | 4,400 |
2018/01/11 | 905 | 905 | 882 | 895 | 20,400 |
2018/01/10 | 884 | 907 | 882 | 902 | 11,200 |
2018/01/09 | 920 | 920 | 890 | 890 | 22,400 |
2018/01/05 | 869 | 921 | 869 | 920 | 44,400 |
2018/01/04 | 860 | 868 | 855 | 865 | 8,700 |