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 |
---|---|---|---|---|---|
2019/12/30 | 426 | 426 | 419 | 419 | 5,800 |
2019/12/27 | 417 | 427 | 417 | 427 | 9,700 |
2019/12/26 | 418 | 420 | 416 | 418 | 8,600 |
2019/12/25 | 428 | 428 | 415 | 418 | 34,900 |
2019/12/24 | 421 | 429 | 421 | 422 | 7,300 |
2019/12/23 | 424 | 424 | 416 | 418 | 14,700 |
2019/12/20 | 426 | 426 | 426 | 426 | 1,100 |
2019/12/19 | 431 | 431 | 425 | 426 | 4,100 |
2019/12/18 | 433 | 433 | 425 | 431 | 5,200 |
2019/12/17 | 417 | 436 | 413 | 436 | 13,200 |
2019/12/16 | 421 | 421 | 415 | 420 | 5,400 |
2019/12/13 | 428 | 428 | 420 | 423 | 1,000 |
2019/12/12 | 433 | 433 | 417 | 423 | 10,800 |
2019/12/11 | 426 | 426 | 425 | 425 | 5,500 |
2019/12/10 | 433 | 433 | 428 | 428 | 1,400 |
2019/12/09 | 437 | 437 | 431 | 434 | 2,200 |
2019/12/06 | 444 | 444 | 428 | 428 | 2,100 |
2019/12/05 | 433 | 435 | 428 | 428 | 4,100 |
2019/12/04 | 435 | 445 | 426 | 432 | 15,300 |
2019/12/03 | 421 | 430 | 421 | 422 | 3,900 |
2019/12/02 | 421 | 424 | 420 | 424 | 3,800 |
2019/11/29 | 421 | 428 | 417 | 417 | 4,000 |
2019/11/28 | 420 | 425 | 420 | 421 | 2,100 |
2019/11/27 | 430 | 430 | 420 | 420 | 4,100 |
2019/11/26 | 421 | 425 | 416 | 422 | 11,400 |
2019/11/25 | 418 | 422 | 417 | 419 | 2,800 |
2019/11/22 | 415 | 416 | 415 | 416 | 300 |
2019/11/21 | 421 | 421 | 413 | 413 | 3,400 |
2019/11/20 | 415 | 421 | 414 | 421 | 3,100 |
2019/11/19 | 416 | 417 | 410 | 413 | 7,700 |
2019/11/18 | 421 | 421 | 413 | 415 | 3,500 |
2019/11/15 | 423 | 423 | 416 | 420 | 3,700 |
2019/11/14 | 428 | 439 | 421 | 421 | 13,700 |
2019/11/13 | 423 | 430 | 423 | 425 | 5,100 |
2019/11/12 | 425 | 429 | 422 | 425 | 4,600 |
2019/11/11 | 424 | 430 | 424 | 425 | 3,600 |
2019/11/08 | 428 | 429 | 426 | 429 | 2,500 |
2019/11/07 | 436 | 436 | 426 | 427 | 3,800 |
2019/11/06 | 430 | 435 | 423 | 423 | 4,700 |
2019/11/05 | 430 | 434 | 422 | 422 | 6,500 |
2019/11/01 | 427 | 437 | 418 | 418 | 6,200 |
2019/10/31 | 432 | 432 | 411 | 418 | 11,000 |
2019/10/30 | 437 | 441 | 432 | 434 | 5,000 |
2019/10/29 | 439 | 445 | 438 | 445 | 8,200 |
2019/10/28 | 440 | 440 | 429 | 436 | 6,500 |
2019/10/25 | 434 | 437 | 434 | 437 | 600 |
2019/10/24 | 438 | 438 | 428 | 428 | 4,600 |
2019/10/23 | 430 | 438 | 430 | 437 | 2,100 |
2019/10/21 | 431 | 431 | 426 | 428 | 1,300 |
2019/10/18 | 428 | 440 | 418 | 430 | 12,900 |
2019/10/17 | 430 | 430 | 419 | 420 | 2,800 |
2019/10/16 | 426 | 427 | 418 | 427 | 1,400 |
2019/10/15 | 418 | 418 | 416 | 418 | 3,500 |
2019/10/11 | 422 | 428 | 420 | 420 | 3,300 |
2019/10/10 | 428 | 434 | 411 | 424 | 11,400 |
2019/10/09 | 430 | 436 | 427 | 427 | 1,900 |
2019/10/08 | 431 | 434 | 422 | 429 | 9,800 |
2019/10/07 | 429 | 431 | 429 | 431 | 1,700 |
2019/10/04 | 423 | 427 | 422 | 423 | 1,300 |
2019/10/03 | 427 | 427 | 421 | 423 | 1,700 |
2019/10/02 | 419 | 434 | 418 | 434 | 14,600 |
2019/10/01 | 418 | 427 | 417 | 426 | 4,100 |
2019/09/30 | 412 | 424 | 412 | 416 | 8,700 |
2019/09/27 | 440 | 440 | 405 | 418 | 25,700 |
2019/09/26 | 467 | 467 | 440 | 445 | 6,000 |
2019/09/25 | 462 | 462 | 450 | 451 | 900 |
2019/09/24 | 454 | 470 | 454 | 462 | 6,500 |
2019/09/20 | 450 | 465 | 440 | 452 | 21,400 |
2019/09/19 | 450 | 468 | 450 | 450 | 12,100 |
2019/09/18 | 451 | 451 | 443 | 448 | 3,900 |
2019/09/17 | 447 | 454 | 447 | 448 | 2,900 |
2019/09/13 | 449 | 459 | 445 | 446 | 7,400 |
2019/09/12 | 440 | 508 | 440 | 449 | 79,600 |
2019/09/11 | 430 | 435 | 430 | 431 | 6,600 |
2019/09/10 | 433 | 435 | 429 | 430 | 6,300 |
2019/09/09 | 432 | 450 | 431 | 432 | 12,200 |
2019/09/06 | 437 | 442 | 432 | 432 | 4,400 |
2019/09/05 | 440 | 445 | 435 | 445 | 6,300 |
2019/09/04 | 425 | 450 | 425 | 434 | 12,000 |
2019/09/03 | 434 | 438 | 432 | 432 | 2,300 |
2019/09/02 | 434 | 434 | 426 | 426 | 5,600 |
2019/08/30 | 425 | 439 | 425 | 430 | 2,200 |
2019/08/29 | 415 | 432 | 414 | 414 | 2,600 |
2019/08/28 | 423 | 431 | 411 | 415 | 9,400 |
2019/08/27 | 424 | 424 | 421 | 421 | 1,000 |
2019/08/26 | 428 | 433 | 421 | 421 | 5,300 |
2019/08/23 | 426 | 438 | 426 | 436 | 3,900 |
2019/08/22 | 430 | 436 | 426 | 426 | 9,700 |
2019/08/21 | 436 | 437 | 423 | 433 | 18,600 |
2019/08/20 | 446 | 446 | 441 | 442 | 6,300 |
2019/08/19 | 445 | 459 | 445 | 447 | 2,800 |
2019/08/16 | 455 | 480 | 444 | 444 | 16,200 |
2019/08/15 | 440 | 448 | 434 | 447 | 7,400 |
2019/08/14 | 449 | 453 | 443 | 443 | 4,400 |
2019/08/13 | 446 | 453 | 443 | 453 | 4,700 |
2019/08/09 | 459 | 464 | 453 | 453 | 9,900 |
2019/08/08 | 459 | 469 | 453 | 458 | 13,200 |
2019/08/07 | 467 | 532 | 454 | 454 | 45,400 |
2019/08/06 | 459 | 470 | 452 | 452 | 11,100 |
2019/08/05 | 489 | 489 | 466 | 484 | 5,800 |
2019/08/02 | 492 | 497 | 492 | 495 | 2,800 |
2019/08/01 | 500 | 500 | 493 | 495 | 5,800 |
2019/07/31 | 505 | 506 | 500 | 500 | 9,300 |
2019/07/30 | 508 | 519 | 507 | 507 | 10,300 |
2019/07/29 | 500 | 523 | 495 | 520 | 22,500 |
2019/07/26 | 481 | 529 | 481 | 508 | 41,200 |
2019/07/25 | 499 | 499 | 480 | 480 | 7,100 |
2019/07/24 | 468 | 510 | 468 | 491 | 30,800 |
2019/07/23 | 467 | 476 | 461 | 468 | 1,600 |
2019/07/22 | 461 | 468 | 461 | 468 | 1,200 |
2019/07/19 | 464 | 479 | 463 | 465 | 3,500 |
2019/07/18 | 461 | 517 | 455 | 463 | 31,200 |
2019/07/17 | 465 | 474 | 465 | 465 | 5,500 |
2019/07/16 | 492 | 492 | 465 | 475 | 12,700 |
2019/07/12 | 484 | 536 | 484 | 499 | 46,700 |
2019/07/11 | 480 | 488 | 476 | 483 | 6,900 |
2019/07/10 | 470 | 492 | 470 | 480 | 19,700 |
2019/07/09 | 468 | 482 | 468 | 473 | 14,900 |
2019/07/08 | 475 | 476 | 462 | 476 | 12,000 |
2019/07/05 | 494 | 495 | 468 | 476 | 37,600 |
2019/07/04 | 563 | 590 | 487 | 487 | 332,600 |
2019/07/03 | 430 | 503 | 430 | 503 | 129,600 |
2019/07/02 | 429 | 429 | 422 | 423 | 8,000 |
2019/07/01 | 427 | 440 | 427 | 429 | 7,400 |
2019/06/28 | 422 | 434 | 420 | 434 | 13,300 |
2019/06/27 | 421 | 443 | 420 | 424 | 19,000 |
2019/06/26 | 464 | 470 | 426 | 426 | 84,300 |
2019/06/25 | 412 | 488 | 412 | 488 | 201,300 |
2019/06/24 | 406 | 414 | 406 | 408 | 2,500 |
2019/06/21 | 406 | 414 | 406 | 414 | 1,500 |
2019/06/20 | 418 | 418 | 407 | 414 | 2,700 |
2019/06/18 | 409 | 412 | 405 | 406 | 2,600 |
2019/06/17 | 408 | 417 | 405 | 412 | 3,600 |
2019/06/14 | 412 | 412 | 405 | 410 | 1,200 |
2019/06/13 | 418 | 420 | 409 | 415 | 7,900 |
2019/06/12 | 415 | 420 | 412 | 418 | 2,200 |
2019/06/11 | 421 | 421 | 415 | 415 | 2,900 |
2019/06/10 | 430 | 430 | 416 | 418 | 4,400 |
2019/06/07 | 435 | 439 | 406 | 428 | 28,400 |
2019/06/06 | 405 | 489 | 401 | 443 | 83,900 |
2019/06/05 | 400 | 410 | 400 | 409 | 700 |
2019/06/04 | 395 | 402 | 395 | 400 | 900 |
2019/06/03 | 400 | 400 | 380 | 384 | 4,900 |
2019/05/31 | 405 | 405 | 397 | 398 | 5,100 |
2019/05/30 | 402 | 410 | 402 | 404 | 4,100 |
2019/05/29 | 406 | 410 | 402 | 403 | 6,300 |
2019/05/28 | 416 | 419 | 405 | 407 | 5,400 |
2019/05/27 | 405 | 447 | 404 | 418 | 15,700 |
2019/05/24 | 410 | 411 | 403 | 404 | 4,100 |
2019/05/23 | 434 | 434 | 415 | 415 | 1,600 |
2019/05/22 | 419 | 438 | 412 | 437 | 3,300 |
2019/05/21 | 434 | 434 | 419 | 419 | 800 |
2019/05/20 | 429 | 437 | 424 | 437 | 3,000 |
2019/05/17 | 439 | 447 | 405 | 421 | 38,300 |
2019/05/16 | 401 | 406 | 390 | 391 | 13,200 |
2019/05/15 | 411 | 434 | 410 | 433 | 5,200 |
2019/05/14 | 415 | 419 | 384 | 406 | 13,800 |
2019/05/13 | 439 | 439 | 427 | 431 | 2,200 |
2019/05/10 | 433 | 443 | 431 | 440 | 4,600 |
2019/05/09 | 462 | 477 | 433 | 437 | 16,600 |
2019/05/08 | 477 | 478 | 477 | 478 | 900 |
2019/05/07 | 489 | 489 | 470 | 471 | 1,100 |
2019/04/26 | 460 | 476 | 460 | 475 | 4,300 |
2019/04/25 | 479 | 479 | 460 | 468 | 7,500 |
2019/04/24 | 491 | 491 | 477 | 479 | 6,700 |
2019/04/23 | 486 | 492 | 481 | 489 | 5,500 |
2019/04/22 | 485 | 495 | 481 | 490 | 2,800 |
2019/04/19 | 485 | 490 | 484 | 484 | 4,800 |
2019/04/18 | 497 | 497 | 485 | 485 | 6,600 |
2019/04/17 | 497 | 507 | 497 | 499 | 4,900 |
2019/04/16 | 499 | 499 | 496 | 496 | 2,300 |
2019/04/15 | 500 | 508 | 498 | 508 | 6,500 |
2019/04/12 | 503 | 512 | 502 | 512 | 7,000 |
2019/04/11 | 510 | 513 | 504 | 512 | 6,800 |
2019/04/10 | 501 | 513 | 500 | 507 | 3,700 |
2019/04/09 | 481 | 510 | 481 | 510 | 20,800 |
2019/04/08 | 500 | 504 | 457 | 467 | 17,200 |
2019/04/05 | 501 | 502 | 484 | 498 | 12,000 |
2019/04/04 | 506 | 507 | 500 | 500 | 2,500 |
2019/04/03 | 508 | 513 | 500 | 505 | 3,200 |
2019/04/02 | 522 | 524 | 497 | 517 | 14,100 |
2019/04/01 | 520 | 529 | 519 | 522 | 2,500 |
2019/03/29 | 528 | 528 | 503 | 524 | 6,800 |
2019/03/28 | 515 | 515 | 504 | 509 | 4,900 |
2019/03/27 | 539 | 539 | 516 | 516 | 6,200 |
2019/03/26 | 523 | 553 | 517 | 529 | 26,200 |
2019/03/25 | 507 | 519 | 500 | 503 | 11,400 |
2019/03/22 | 544 | 544 | 527 | 527 | 5,800 |
2019/03/20 | 544 | 547 | 523 | 535 | 11,400 |
2019/03/19 | 519 | 539 | 511 | 536 | 9,600 |
2019/03/18 | 518 | 520 | 505 | 520 | 16,700 |
2019/03/15 | 520 | 525 | 505 | 520 | 22,200 |
2019/03/14 | 563 | 569 | 518 | 523 | 93,800 |
2019/03/13 | 562 | 571 | 538 | 569 | 67,000 |
2019/03/12 | 590 | 640 | 542 | 542 | 463,400 |
2019/03/11 | 504 | 548 | 497 | 540 | 34,300 |
2019/03/08 | 531 | 537 | 514 | 514 | 39,900 |
2019/03/07 | 591 | 613 | 537 | 551 | 290,400 |
2019/03/06 | 571 | 571 | 571 | 571 | 13,300 |
2019/03/05 | 495 | 505 | 491 | 491 | 8,600 |
2019/03/04 | 495 | 517 | 492 | 515 | 31,600 |
2019/03/01 | 476 | 504 | 475 | 491 | 23,900 |
2019/02/28 | 490 | 490 | 475 | 480 | 9,500 |
2019/02/27 | 484 | 494 | 472 | 494 | 38,900 |
2019/02/26 | 500 | 500 | 487 | 492 | 17,900 |
2019/02/25 | 537 | 537 | 493 | 504 | 58,400 |
2019/02/22 | 560 | 564 | 526 | 527 | 90,600 |
2019/02/21 | 581 | 671 | 542 | 550 | 620,300 |
2019/02/20 | 571 | 571 | 571 | 571 | 18,400 |
2019/02/19 | 488 | 491 | 450 | 491 | 79,200 |
2019/02/18 | 444 | 506 | 435 | 482 | 153,200 |
2019/02/15 | 402 | 437 | 398 | 434 | 36,700 |
2019/02/14 | 416 | 424 | 404 | 404 | 14,800 |
2019/02/13 | 390 | 457 | 387 | 424 | 58,100 |
2019/02/12 | 402 | 402 | 375 | 385 | 20,400 |
2019/02/08 | 414 | 414 | 399 | 399 | 9,700 |
2019/02/07 | 408 | 417 | 408 | 411 | 6,500 |
2019/02/06 | 411 | 415 | 407 | 407 | 6,100 |
2019/02/05 | 407 | 410 | 404 | 406 | 3,600 |
2019/02/04 | 420 | 420 | 405 | 407 | 7,900 |
2019/02/01 | 421 | 427 | 401 | 414 | 19,100 |
2019/01/31 | 416 | 453 | 392 | 434 | 34,600 |
2019/01/30 | 455 | 469 | 415 | 424 | 63,700 |
2019/01/29 | 479 | 495 | 479 | 495 | 9,800 |
2019/01/28 | 491 | 491 | 480 | 483 | 5,100 |
2019/01/25 | 491 | 499 | 480 | 491 | 7,400 |
2019/01/24 | 494 | 503 | 493 | 495 | 4,000 |
2019/01/23 | 500 | 504 | 492 | 493 | 18,800 |
2019/01/22 | 547 | 581 | 509 | 523 | 64,900 |
2019/01/21 | 489 | 557 | 482 | 557 | 31,700 |
2019/01/18 | 477 | 483 | 477 | 477 | 5,800 |
2019/01/17 | 477 | 480 | 470 | 476 | 7,500 |
2019/01/16 | 486 | 492 | 477 | 477 | 5,900 |
2019/01/15 | 486 | 495 | 486 | 486 | 5,000 |
2019/01/11 | 457 | 480 | 457 | 479 | 4,700 |
2019/01/10 | 471 | 471 | 462 | 462 | 700 |
2019/01/09 | 475 | 491 | 471 | 471 | 6,200 |
2019/01/08 | 461 | 490 | 461 | 490 | 6,500 |
2019/01/07 | 454 | 480 | 454 | 464 | 5,800 |
2019/01/04 | 432 | 449 | 425 | 448 | 4,600 |