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 |
---|---|---|---|---|---|
2020/12/30 | 303 | 303 | 298 | 298 | 3,700 |
2020/12/29 | 298 | 304 | 298 | 302 | 400 |
2020/12/28 | 300 | 303 | 297 | 298 | 5,700 |
2020/12/25 | 308 | 311 | 306 | 306 | 2,400 |
2020/12/24 | 304 | 315 | 304 | 308 | 33,500 |
2020/12/23 | 297 | 301 | 297 | 301 | 1,400 |
2020/12/22 | 302 | 302 | 291 | 296 | 6,400 |
2020/12/21 | 309 | 309 | 304 | 304 | 4,000 |
2020/12/18 | 307 | 308 | 306 | 307 | 3,500 |
2020/12/17 | 308 | 308 | 305 | 305 | 1,000 |
2020/12/16 | 309 | 309 | 306 | 307 | 1,900 |
2020/12/15 | 307 | 310 | 305 | 305 | 3,000 |
2020/12/14 | 302 | 303 | 302 | 302 | 2,500 |
2020/12/11 | 302 | 303 | 296 | 297 | 13,200 |
2020/12/10 | 313 | 313 | 306 | 306 | 4,300 |
2020/12/09 | 310 | 315 | 310 | 310 | 4,300 |
2020/12/08 | 312 | 315 | 310 | 310 | 5,600 |
2020/12/07 | 317 | 318 | 312 | 313 | 6,200 |
2020/12/04 | 326 | 327 | 320 | 320 | 9,800 |
2020/12/03 | 327 | 328 | 324 | 324 | 10,600 |
2020/12/02 | 321 | 327 | 320 | 323 | 17,000 |
2020/12/01 | 351 | 353 | 317 | 325 | 97,300 |
2020/11/30 | 387 | 427 | 353 | 359 | 216,100 |
2020/11/27 | 355 | 355 | 345 | 353 | 900 |
2020/11/26 | 340 | 350 | 339 | 350 | 1,700 |
2020/11/25 | 349 | 349 | 336 | 336 | 1,100 |
2020/11/24 | 345 | 345 | 328 | 333 | 1,700 |
2020/11/20 | 354 | 354 | 338 | 348 | 10,000 |
2020/11/19 | 327 | 327 | 315 | 319 | 4,100 |
2020/11/18 | 335 | 335 | 329 | 331 | 2,900 |
2020/11/17 | 340 | 344 | 337 | 337 | 1,600 |
2020/11/16 | 340 | 340 | 335 | 337 | 2,000 |
2020/11/13 | 341 | 350 | 339 | 340 | 5,600 |
2020/11/12 | 346 | 350 | 343 | 344 | 4,600 |
2020/11/11 | 360 | 360 | 352 | 353 | 3,000 |
2020/11/10 | 359 | 364 | 352 | 355 | 4,800 |
2020/11/09 | 364 | 364 | 355 | 356 | 5,800 |
2020/11/06 | 372 | 373 | 343 | 364 | 18,100 |
2020/11/05 | 350 | 360 | 350 | 356 | 8,000 |
2020/11/04 | 338 | 363 | 338 | 350 | 9,700 |
2020/11/02 | 335 | 336 | 330 | 330 | 1,700 |
2020/10/30 | 341 | 346 | 332 | 332 | 4,700 |
2020/10/29 | 344 | 344 | 343 | 343 | 600 |
2020/10/28 | 349 | 349 | 342 | 344 | 700 |
2020/10/27 | 350 | 350 | 344 | 344 | 2,400 |
2020/10/26 | 358 | 359 | 354 | 354 | 4,600 |
2020/10/23 | 349 | 365 | 345 | 352 | 8,900 |
2020/10/22 | 359 | 370 | 348 | 348 | 18,600 |
2020/10/21 | 345 | 355 | 345 | 355 | 4,100 |
2020/10/20 | 351 | 362 | 341 | 342 | 28,800 |
2020/10/19 | 337 | 360 | 332 | 352 | 35,800 |
2020/10/16 | 324 | 362 | 320 | 337 | 14,900 |
2020/10/15 | 324 | 325 | 313 | 319 | 6,400 |
2020/10/14 | 344 | 344 | 313 | 321 | 5,900 |
2020/10/13 | 353 | 357 | 337 | 337 | 11,400 |
2020/10/12 | 335 | 362 | 335 | 359 | 22,500 |
2020/10/09 | 325 | 332 | 325 | 332 | 700 |
2020/10/08 | 322 | 324 | 322 | 324 | 900 |
2020/10/07 | 330 | 330 | 323 | 323 | 600 |
2020/10/06 | 335 | 335 | 331 | 331 | 900 |
2020/10/05 | 335 | 340 | 332 | 337 | 3,600 |
2020/10/02 | 339 | 339 | 321 | 321 | 6,500 |
2020/09/30 | 328 | 358 | 328 | 331 | 18,700 |
2020/09/29 | 324 | 330 | 323 | 327 | 3,100 |
2020/09/28 | 330 | 332 | 317 | 328 | 3,500 |
2020/09/25 | 316 | 335 | 315 | 330 | 30,000 |
2020/09/24 | 310 | 318 | 310 | 318 | 11,500 |
2020/09/23 | 307 | 311 | 307 | 307 | 4,400 |
2020/09/18 | 313 | 314 | 306 | 310 | 8,400 |
2020/09/17 | 311 | 313 | 306 | 308 | 11,000 |
2020/09/16 | 308 | 312 | 308 | 309 | 4,500 |
2020/09/15 | 307 | 312 | 307 | 312 | 3,800 |
2020/09/14 | 309 | 313 | 306 | 306 | 5,000 |
2020/09/11 | 308 | 312 | 306 | 311 | 7,300 |
2020/09/10 | 310 | 314 | 308 | 310 | 8,500 |
2020/09/09 | 309 | 315 | 308 | 310 | 5,600 |
2020/09/08 | 313 | 318 | 306 | 313 | 12,400 |
2020/09/07 | 305 | 314 | 305 | 311 | 12,100 |
2020/09/04 | 299 | 304 | 296 | 302 | 13,400 |
2020/09/03 | 305 | 319 | 302 | 302 | 13,900 |
2020/09/02 | 305 | 305 | 293 | 305 | 45,300 |
2020/09/01 | 318 | 318 | 301 | 306 | 69,100 |
2020/08/31 | 320 | 343 | 312 | 319 | 238,600 |
2020/08/28 | 367 | 367 | 328 | 367 | 450,600 |
2020/08/27 | 285 | 288 | 278 | 287 | 2,800 |
2020/08/26 | 286 | 286 | 286 | 286 | 100 |
2020/08/25 | 288 | 289 | 282 | 286 | 3,400 |
2020/08/24 | 300 | 300 | 286 | 288 | 4,600 |
2020/08/21 | 292 | 305 | 292 | 300 | 1,500 |
2020/08/20 | 300 | 303 | 293 | 294 | 5,400 |
2020/08/19 | 300 | 307 | 297 | 302 | 10,800 |
2020/08/18 | 286 | 328 | 286 | 300 | 40,400 |
2020/08/17 | 272 | 295 | 272 | 285 | 21,200 |
2020/08/14 | 275 | 277 | 272 | 272 | 1,300 |
2020/08/13 | 270 | 280 | 270 | 275 | 3,900 |
2020/08/12 | 265 | 278 | 265 | 271 | 6,900 |
2020/08/11 | 273 | 278 | 265 | 266 | 2,000 |
2020/08/07 | 267 | 279 | 264 | 273 | 6,500 |
2020/08/06 | 281 | 290 | 268 | 268 | 12,300 |
2020/08/05 | 278 | 284 | 276 | 276 | 900 |
2020/08/04 | 280 | 285 | 275 | 280 | 7,600 |
2020/08/03 | 280 | 285 | 272 | 273 | 6,900 |
2020/07/31 | 275 | 319 | 243 | 288 | 35,900 |
2020/07/30 | 276 | 281 | 275 | 275 | 6,800 |
2020/07/29 | 283 | 284 | 278 | 279 | 4,300 |
2020/07/28 | 302 | 302 | 283 | 289 | 5,700 |
2020/07/27 | 305 | 310 | 288 | 307 | 6,400 |
2020/07/22 | 312 | 313 | 307 | 308 | 4,000 |
2020/07/21 | 307 | 310 | 306 | 309 | 1,900 |
2020/07/20 | 313 | 318 | 306 | 308 | 4,500 |
2020/07/17 | 319 | 319 | 313 | 313 | 2,100 |
2020/07/16 | 318 | 320 | 314 | 320 | 2,400 |
2020/07/15 | 320 | 320 | 313 | 313 | 5,400 |
2020/07/14 | 319 | 320 | 315 | 319 | 1,600 |
2020/07/13 | 311 | 325 | 300 | 321 | 13,300 |
2020/07/10 | 319 | 324 | 315 | 315 | 16,300 |
2020/07/09 | 327 | 327 | 312 | 320 | 17,700 |
2020/07/08 | 319 | 326 | 316 | 321 | 21,600 |
2020/07/07 | 313 | 315 | 312 | 315 | 4,200 |
2020/07/06 | 315 | 321 | 307 | 309 | 10,600 |
2020/07/03 | 319 | 319 | 302 | 317 | 13,800 |
2020/07/02 | 317 | 332 | 307 | 316 | 48,600 |
2020/07/01 | 323 | 395 | 315 | 325 | 330,000 |
2020/06/30 | 320 | 345 | 305 | 315 | 49,800 |
2020/06/29 | 305 | 325 | 301 | 320 | 6,200 |
2020/06/26 | 316 | 329 | 313 | 313 | 17,500 |
2020/06/25 | 323 | 342 | 312 | 320 | 30,600 |
2020/06/24 | 315 | 324 | 302 | 324 | 33,500 |
2020/06/23 | 293 | 368 | 289 | 318 | 371,700 |
2020/06/22 | 291 | 293 | 288 | 288 | 12,800 |
2020/06/19 | 295 | 295 | 291 | 291 | 14,500 |
2020/06/18 | 297 | 301 | 292 | 294 | 30,900 |
2020/06/17 | 301 | 314 | 293 | 305 | 160,300 |
2020/06/16 | 334 | 360 | 315 | 357 | 127,900 |
2020/06/15 | 298 | 370 | 291 | 340 | 354,000 |
2020/06/12 | 282 | 298 | 272 | 290 | 35,500 |
2020/06/11 | 308 | 318 | 291 | 304 | 79,200 |
2020/06/10 | 314 | 323 | 310 | 313 | 13,400 |
2020/06/09 | 325 | 325 | 316 | 322 | 20,000 |
2020/06/08 | 338 | 338 | 320 | 330 | 36,500 |
2020/06/05 | 336 | 339 | 331 | 338 | 12,700 |
2020/06/04 | 346 | 346 | 330 | 334 | 11,900 |
2020/06/03 | 347 | 354 | 340 | 340 | 25,400 |
2020/06/02 | 368 | 370 | 343 | 355 | 124,200 |
2020/06/01 | 355 | 355 | 329 | 344 | 88,100 |
2020/05/29 | 387 | 394 | 359 | 363 | 364,900 |
2020/05/28 | 434 | 435 | 418 | 435 | 203,300 |
2020/05/27 | 355 | 355 | 355 | 355 | 23,100 |
2020/05/26 | 271 | 295 | 267 | 275 | 73,000 |
2020/05/25 | 261 | 280 | 255 | 263 | 63,000 |
2020/05/22 | 255 | 258 | 250 | 256 | 3,600 |
2020/05/21 | 256 | 257 | 250 | 255 | 5,200 |
2020/05/20 | 252 | 253 | 245 | 247 | 5,400 |
2020/05/19 | 245 | 249 | 245 | 249 | 5,200 |
2020/05/18 | 239 | 248 | 239 | 248 | 15,700 |
2020/05/15 | 259 | 259 | 251 | 255 | 4,600 |
2020/05/14 | 256 | 266 | 252 | 253 | 6,100 |
2020/05/13 | 258 | 259 | 256 | 256 | 5,500 |
2020/05/12 | 268 | 269 | 249 | 253 | 11,600 |
2020/05/11 | 248 | 290 | 248 | 261 | 61,900 |
2020/05/08 | 240 | 247 | 240 | 240 | 5,400 |
2020/05/07 | 245 | 248 | 240 | 244 | 4,700 |
2020/05/01 | 245 | 245 | 241 | 241 | 6,100 |
2020/04/30 | 247 | 258 | 243 | 245 | 35,800 |
2020/04/28 | 248 | 264 | 242 | 246 | 35,300 |
2020/04/27 | 246 | 250 | 239 | 247 | 18,400 |
2020/04/24 | 270 | 270 | 250 | 250 | 23,300 |
2020/04/23 | 260 | 280 | 247 | 268 | 104,700 |
2020/04/22 | 263 | 315 | 262 | 285 | 336,700 |
2020/04/21 | 240 | 318 | 233 | 240 | 248,600 |
2020/04/20 | 240 | 252 | 238 | 238 | 11,800 |
2020/04/17 | 235 | 243 | 233 | 236 | 7,900 |
2020/04/16 | 229 | 240 | 229 | 233 | 2,900 |
2020/04/15 | 228 | 252 | 223 | 229 | 43,700 |
2020/04/14 | 224 | 240 | 219 | 219 | 14,000 |
2020/04/13 | 223 | 223 | 214 | 220 | 3,400 |
2020/04/10 | 225 | 225 | 215 | 215 | 5,600 |
2020/04/09 | 213 | 226 | 211 | 220 | 12,200 |
2020/04/08 | 215 | 215 | 207 | 214 | 5,500 |
2020/04/07 | 213 | 218 | 207 | 215 | 4,600 |
2020/04/06 | 198 | 210 | 197 | 210 | 6,000 |
2020/04/03 | 201 | 209 | 201 | 201 | 7,100 |
2020/04/02 | 207 | 213 | 207 | 209 | 1,900 |
2020/04/01 | 221 | 221 | 207 | 212 | 23,500 |
2020/03/31 | 226 | 264 | 219 | 223 | 30,000 |
2020/03/30 | 230 | 230 | 216 | 218 | 10,000 |
2020/03/27 | 232 | 233 | 223 | 225 | 5,300 |
2020/03/26 | 232 | 236 | 222 | 225 | 5,100 |
2020/03/25 | 237 | 237 | 226 | 235 | 7,800 |
2020/03/24 | 214 | 226 | 214 | 221 | 6,300 |
2020/03/23 | 217 | 218 | 207 | 213 | 5,600 |
2020/03/19 | 224 | 235 | 203 | 218 | 37,900 |
2020/03/18 | 241 | 245 | 222 | 240 | 38,600 |
2020/03/17 | 210 | 230 | 206 | 217 | 20,200 |
2020/03/16 | 269 | 269 | 211 | 230 | 62,200 |
2020/03/13 | 220 | 235 | 196 | 229 | 48,900 |
2020/03/12 | 258 | 265 | 251 | 252 | 63,600 |
2020/03/11 | 296 | 331 | 281 | 282 | 158,400 |
2020/03/10 | 248 | 328 | 248 | 328 | 102,900 |
2020/03/09 | 305 | 305 | 248 | 248 | 33,200 |
2020/03/06 | 322 | 322 | 298 | 302 | 20,100 |
2020/03/05 | 355 | 355 | 330 | 330 | 15,700 |
2020/03/04 | 340 | 353 | 340 | 353 | 26,400 |
2020/03/03 | 380 | 382 | 352 | 360 | 20,900 |
2020/03/02 | 368 | 387 | 360 | 380 | 23,700 |
2020/02/28 | 370 | 370 | 350 | 362 | 35,900 |
2020/02/27 | 394 | 394 | 379 | 381 | 15,200 |
2020/02/26 | 386 | 417 | 384 | 386 | 46,100 |
2020/02/25 | 380 | 384 | 372 | 380 | 10,900 |
2020/02/21 | 400 | 400 | 391 | 391 | 16,400 |
2020/02/20 | 413 | 413 | 400 | 402 | 55,200 |
2020/02/19 | 411 | 447 | 407 | 445 | 99,400 |
2020/02/18 | 408 | 413 | 388 | 399 | 31,900 |
2020/02/17 | 407 | 414 | 406 | 406 | 6,900 |
2020/02/14 | 407 | 413 | 404 | 410 | 4,200 |
2020/02/13 | 405 | 409 | 404 | 405 | 1,600 |
2020/02/12 | 405 | 409 | 398 | 407 | 3,400 |
2020/02/10 | 406 | 409 | 399 | 401 | 4,500 |
2020/02/07 | 411 | 412 | 404 | 406 | 7,000 |
2020/02/06 | 405 | 405 | 404 | 405 | 3,200 |
2020/02/05 | 398 | 415 | 397 | 403 | 17,700 |
2020/02/04 | 399 | 399 | 389 | 393 | 10,500 |
2020/02/03 | 382 | 399 | 382 | 399 | 9,800 |
2020/01/31 | 405 | 408 | 394 | 398 | 20,500 |
2020/01/30 | 412 | 413 | 405 | 405 | 9,400 |
2020/01/29 | 419 | 419 | 411 | 411 | 7,500 |
2020/01/28 | 416 | 418 | 414 | 414 | 3,800 |
2020/01/27 | 418 | 420 | 416 | 416 | 6,500 |
2020/01/24 | 422 | 422 | 419 | 421 | 1,200 |
2020/01/23 | 423 | 423 | 418 | 419 | 11,000 |
2020/01/22 | 425 | 427 | 421 | 421 | 16,200 |
2020/01/21 | 428 | 430 | 424 | 424 | 8,700 |
2020/01/20 | 427 | 428 | 425 | 425 | 13,000 |
2020/01/17 | 432 | 435 | 427 | 430 | 23,600 |
2020/01/16 | 436 | 456 | 426 | 434 | 52,100 |
2020/01/15 | 457 | 457 | 427 | 431 | 95,000 |
2020/01/14 | 420 | 502 | 416 | 472 | 367,000 |
2020/01/10 | 427 | 429 | 422 | 422 | 5,600 |
2020/01/09 | 432 | 432 | 426 | 428 | 2,100 |
2020/01/08 | 426 | 431 | 418 | 431 | 17,600 |
2020/01/07 | 426 | 436 | 426 | 431 | 9,600 |
2020/01/06 | 424 | 430 | 421 | 424 | 6,200 |