日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ