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 |
---|---|---|---|---|---|
2021/12/30 | 196 | 196 | 190 | 190 | 2,200 |
2021/12/29 | 191 | 195 | 190 | 191 | 4,000 |
2021/12/28 | 192 | 196 | 188 | 191 | 17,000 |
2021/12/27 | 184 | 206 | 184 | 191 | 45,200 |
2021/12/24 | 189 | 190 | 184 | 185 | 22,600 |
2021/12/23 | 186 | 188 | 186 | 188 | 2,100 |
2021/12/22 | 188 | 188 | 186 | 188 | 5,000 |
2021/12/21 | 192 | 192 | 187 | 188 | 4,400 |
2021/12/20 | 188 | 192 | 188 | 192 | 2,500 |
2021/12/17 | 187 | 192 | 187 | 191 | 9,000 |
2021/12/16 | 190 | 194 | 188 | 194 | 5,100 |
2021/12/15 | 191 | 191 | 188 | 189 | 900 |
2021/12/14 | 190 | 190 | 187 | 188 | 2,200 |
2021/12/13 | 194 | 194 | 191 | 192 | 2,300 |
2021/12/10 | 196 | 196 | 192 | 192 | 3,400 |
2021/12/09 | 197 | 202 | 194 | 196 | 17,700 |
2021/12/08 | 190 | 220 | 190 | 201 | 79,600 |
2021/12/07 | 189 | 194 | 186 | 188 | 3,000 |
2021/12/06 | 187 | 194 | 185 | 189 | 5,800 |
2021/12/03 | 185 | 185 | 184 | 184 | 2,200 |
2021/12/02 | 187 | 187 | 179 | 186 | 14,900 |
2021/12/01 | 190 | 193 | 188 | 192 | 8,000 |
2021/11/30 | 198 | 200 | 187 | 195 | 37,000 |
2021/11/29 | 204 | 206 | 197 | 198 | 18,800 |
2021/11/26 | 210 | 213 | 210 | 210 | 14,900 |
2021/11/25 | 222 | 222 | 213 | 217 | 15,300 |
2021/11/24 | 215 | 223 | 215 | 219 | 10,500 |
2021/11/22 | 221 | 221 | 216 | 218 | 1,500 |
2021/11/19 | 222 | 222 | 214 | 215 | 16,700 |
2021/11/18 | 224 | 226 | 222 | 223 | 3,600 |
2021/11/17 | 215 | 230 | 214 | 224 | 31,100 |
2021/11/16 | 218 | 218 | 213 | 213 | 8,500 |
2021/11/15 | 220 | 220 | 214 | 217 | 17,200 |
2021/11/12 | 221 | 225 | 221 | 223 | 3,900 |
2021/11/11 | 229 | 230 | 221 | 221 | 12,000 |
2021/11/10 | 232 | 236 | 229 | 229 | 4,700 |
2021/11/09 | 229 | 257 | 229 | 232 | 81,800 |
2021/11/08 | 234 | 238 | 227 | 228 | 31,200 |
2021/11/05 | 237 | 242 | 237 | 239 | 18,000 |
2021/11/04 | 229 | 262 | 229 | 242 | 181,400 |
2021/11/02 | 227 | 229 | 225 | 229 | 2,800 |
2021/11/01 | 228 | 228 | 224 | 227 | 4,600 |
2021/10/29 | 225 | 225 | 223 | 223 | 2,900 |
2021/10/28 | 223 | 223 | 220 | 222 | 5,600 |
2021/10/27 | 224 | 224 | 222 | 222 | 1,700 |
2021/10/26 | 224 | 224 | 221 | 223 | 3,500 |
2021/10/25 | 228 | 228 | 220 | 223 | 5,900 |
2021/10/22 | 229 | 231 | 226 | 226 | 7,200 |
2021/10/21 | 227 | 230 | 225 | 225 | 12,100 |
2021/10/20 | 233 | 235 | 227 | 229 | 20,400 |
2021/10/19 | 236 | 240 | 231 | 233 | 7,900 |
2021/10/18 | 240 | 240 | 232 | 235 | 19,000 |
2021/10/15 | 246 | 246 | 239 | 240 | 17,100 |
2021/10/14 | 259 | 264 | 237 | 238 | 94,700 |
2021/10/13 | 257 | 299 | 255 | 258 | 395,100 |
2021/10/12 | 250 | 275 | 247 | 250 | 109,900 |
2021/10/11 | 240 | 251 | 240 | 250 | 7,300 |
2021/10/08 | 245 | 249 | 238 | 238 | 11,500 |
2021/10/07 | 245 | 245 | 236 | 243 | 12,700 |
2021/10/06 | 241 | 246 | 241 | 244 | 4,000 |
2021/10/05 | 239 | 243 | 238 | 240 | 4,200 |
2021/10/04 | 240 | 242 | 239 | 239 | 2,100 |
2021/10/01 | 238 | 240 | 238 | 238 | 2,100 |
2021/09/30 | 235 | 235 | 234 | 234 | 200 |
2021/09/29 | 236 | 236 | 234 | 234 | 2,700 |
2021/09/28 | 233 | 235 | 233 | 235 | 1,200 |
2021/09/27 | 228 | 235 | 227 | 234 | 6,800 |
2021/09/24 | 229 | 232 | 229 | 231 | 6,900 |
2021/09/22 | 231 | 231 | 229 | 229 | 1,600 |
2021/09/21 | 231 | 233 | 225 | 229 | 8,700 |
2021/09/17 | 231 | 236 | 230 | 235 | 9,500 |
2021/09/16 | 229 | 233 | 229 | 231 | 3,900 |
2021/09/15 | 229 | 234 | 228 | 231 | 4,900 |
2021/09/14 | 236 | 236 | 229 | 229 | 7,700 |
2021/09/13 | 227 | 235 | 227 | 231 | 4,900 |
2021/09/10 | 225 | 231 | 222 | 231 | 7,500 |
2021/09/09 | 228 | 232 | 228 | 230 | 2,700 |
2021/09/08 | 229 | 235 | 229 | 233 | 4,400 |
2021/09/07 | 236 | 237 | 234 | 235 | 5,700 |
2021/09/06 | 230 | 235 | 229 | 235 | 7,100 |
2021/09/03 | 229 | 236 | 228 | 236 | 5,200 |
2021/09/02 | 230 | 231 | 227 | 229 | 1,600 |
2021/09/01 | 227 | 229 | 227 | 229 | 1,200 |
2021/08/31 | 228 | 229 | 227 | 228 | 2,800 |
2021/08/30 | 225 | 227 | 225 | 226 | 1,500 |
2021/08/27 | 226 | 226 | 219 | 224 | 4,700 |
2021/08/26 | 217 | 220 | 215 | 220 | 1,400 |
2021/08/25 | 216 | 221 | 216 | 220 | 3,500 |
2021/08/24 | 217 | 224 | 217 | 218 | 4,500 |
2021/08/23 | 210 | 223 | 210 | 217 | 6,000 |
2021/08/20 | 213 | 213 | 207 | 210 | 9,400 |
2021/08/19 | 223 | 260 | 209 | 210 | 148,200 |
2021/08/18 | 217 | 219 | 210 | 215 | 15,100 |
2021/08/17 | 235 | 235 | 213 | 217 | 23,600 |
2021/08/16 | 237 | 237 | 231 | 232 | 7,200 |
2021/08/13 | 242 | 242 | 231 | 240 | 14,200 |
2021/08/12 | 243 | 243 | 236 | 240 | 8,800 |
2021/08/11 | 244 | 247 | 238 | 241 | 32,700 |
2021/08/10 | 255 | 293 | 245 | 245 | 444,900 |
2021/08/06 | 246 | 260 | 246 | 247 | 11,300 |
2021/08/05 | 249 | 249 | 246 | 246 | 1,400 |
2021/08/04 | 250 | 250 | 247 | 248 | 2,500 |
2021/08/03 | 251 | 255 | 248 | 250 | 4,200 |
2021/08/02 | 255 | 255 | 254 | 254 | 800 |
2021/07/30 | 260 | 260 | 251 | 251 | 2,900 |
2021/07/29 | 255 | 255 | 252 | 252 | 1,300 |
2021/07/28 | 255 | 255 | 251 | 252 | 7,000 |
2021/07/27 | 253 | 262 | 253 | 259 | 11,700 |
2021/07/26 | 249 | 259 | 248 | 253 | 11,100 |
2021/07/21 | 250 | 250 | 249 | 249 | 300 |
2021/07/20 | 251 | 251 | 247 | 247 | 1,600 |
2021/07/19 | 251 | 251 | 246 | 248 | 8,200 |
2021/07/16 | 249 | 250 | 249 | 250 | 2,100 |
2021/07/15 | 252 | 252 | 248 | 249 | 4,000 |
2021/07/14 | 252 | 252 | 249 | 249 | 4,900 |
2021/07/13 | 254 | 254 | 248 | 248 | 3,400 |
2021/07/12 | 254 | 254 | 248 | 250 | 4,900 |
2021/07/09 | 249 | 252 | 249 | 252 | 1,700 |
2021/07/08 | 253 | 253 | 252 | 253 | 1,700 |
2021/07/07 | 254 | 254 | 253 | 254 | 1,100 |
2021/07/06 | 256 | 256 | 253 | 254 | 3,000 |
2021/07/05 | 254 | 255 | 250 | 255 | 7,800 |
2021/07/02 | 250 | 254 | 250 | 254 | 4,100 |
2021/07/01 | 253 | 253 | 249 | 251 | 6,100 |
2021/06/30 | 260 | 261 | 250 | 254 | 30,200 |
2021/06/29 | 262 | 262 | 257 | 260 | 11,100 |
2021/06/28 | 263 | 263 | 259 | 261 | 4,200 |
2021/06/25 | 261 | 263 | 259 | 263 | 1,800 |
2021/06/24 | 266 | 266 | 257 | 259 | 8,100 |
2021/06/23 | 262 | 262 | 261 | 261 | 1,900 |
2021/06/22 | 263 | 264 | 263 | 263 | 1,300 |
2021/06/21 | 264 | 269 | 263 | 263 | 15,200 |
2021/06/18 | 276 | 277 | 265 | 267 | 14,500 |
2021/06/17 | 263 | 271 | 263 | 271 | 8,700 |
2021/06/16 | 263 | 267 | 260 | 265 | 15,300 |
2021/06/15 | 263 | 268 | 262 | 266 | 11,700 |
2021/06/14 | 268 | 268 | 265 | 265 | 8,600 |
2021/06/11 | 268 | 268 | 264 | 265 | 8,600 |
2021/06/10 | 261 | 267 | 258 | 267 | 51,300 |
2021/06/09 | 263 | 263 | 261 | 261 | 7,200 |
2021/06/08 | 263 | 263 | 259 | 263 | 7,800 |
2021/06/07 | 262 | 262 | 260 | 261 | 2,400 |
2021/06/04 | 262 | 262 | 259 | 259 | 4,900 |
2021/06/03 | 262 | 262 | 258 | 258 | 4,200 |
2021/06/02 | 261 | 261 | 260 | 261 | 5,800 |
2021/06/01 | 263 | 263 | 257 | 260 | 7,800 |
2021/05/31 | 260 | 260 | 257 | 259 | 12,500 |
2021/05/28 | 262 | 262 | 256 | 258 | 19,100 |
2021/05/27 | 261 | 264 | 257 | 257 | 17,600 |
2021/05/26 | 259 | 264 | 256 | 259 | 31,300 |
2021/05/25 | 258 | 264 | 257 | 260 | 50,000 |
2021/05/24 | 267 | 315 | 258 | 261 | 828,400 |
2021/05/21 | 266 | 266 | 260 | 260 | 12,000 |
2021/05/20 | 273 | 273 | 265 | 266 | 6,900 |
2021/05/19 | 265 | 274 | 265 | 274 | 10,200 |
2021/05/18 | 267 | 274 | 266 | 268 | 4,800 |
2021/05/17 | 272 | 278 | 267 | 267 | 46,700 |
2021/05/14 | 273 | 274 | 260 | 263 | 51,400 |
2021/05/13 | 258 | 278 | 254 | 269 | 60,500 |
2021/05/12 | 280 | 317 | 251 | 268 | 794,200 |
2021/05/11 | 272 | 273 | 261 | 272 | 133,100 |
2021/05/10 | 257 | 314 | 257 | 280 | 921,600 |
2021/05/07 | 258 | 260 | 246 | 255 | 22,200 |
2021/05/06 | 252 | 254 | 249 | 250 | 3,600 |
2021/04/30 | 250 | 252 | 246 | 252 | 11,800 |
2021/04/28 | 260 | 260 | 247 | 250 | 12,500 |
2021/04/27 | 259 | 267 | 257 | 260 | 10,500 |
2021/04/26 | 255 | 257 | 254 | 254 | 2,400 |
2021/04/23 | 256 | 259 | 252 | 255 | 9,100 |
2021/04/22 | 254 | 258 | 251 | 251 | 5,300 |
2021/04/21 | 257 | 257 | 249 | 250 | 32,500 |
2021/04/20 | 264 | 264 | 258 | 258 | 5,900 |
2021/04/19 | 262 | 263 | 259 | 259 | 3,900 |
2021/04/16 | 261 | 262 | 258 | 262 | 5,400 |
2021/04/15 | 259 | 260 | 258 | 260 | 2,000 |
2021/04/14 | 254 | 262 | 254 | 258 | 15,000 |
2021/04/13 | 270 | 270 | 254 | 259 | 58,700 |
2021/04/12 | 275 | 275 | 271 | 271 | 3,200 |
2021/04/09 | 272 | 275 | 267 | 275 | 32,700 |
2021/04/08 | 277 | 277 | 274 | 274 | 3,700 |
2021/04/07 | 278 | 279 | 272 | 275 | 23,400 |
2021/04/06 | 277 | 279 | 274 | 277 | 7,800 |
2021/04/05 | 275 | 280 | 272 | 275 | 21,500 |
2021/04/02 | 281 | 283 | 271 | 272 | 43,200 |
2021/04/01 | 282 | 298 | 278 | 282 | 155,700 |
2021/03/31 | 300 | 310 | 294 | 299 | 89,000 |
2021/03/30 | 300 | 305 | 298 | 299 | 17,900 |
2021/03/29 | 299 | 300 | 297 | 300 | 5,300 |
2021/03/26 | 300 | 303 | 294 | 299 | 29,200 |
2021/03/25 | 303 | 303 | 298 | 300 | 13,100 |
2021/03/24 | 302 | 304 | 301 | 302 | 16,500 |
2021/03/23 | 308 | 308 | 301 | 304 | 14,900 |
2021/03/22 | 305 | 334 | 300 | 300 | 100,900 |
2021/03/19 | 299 | 303 | 292 | 299 | 29,300 |
2021/03/18 | 297 | 298 | 292 | 298 | 5,400 |
2021/03/17 | 300 | 300 | 291 | 296 | 17,400 |
2021/03/16 | 297 | 301 | 297 | 300 | 13,600 |
2021/03/15 | 294 | 305 | 293 | 300 | 18,200 |
2021/03/12 | 305 | 305 | 294 | 294 | 47,600 |
2021/03/11 | 333 | 333 | 268 | 298 | 280,700 |
2021/03/10 | 335 | 335 | 326 | 333 | 3,900 |
2021/03/09 | 330 | 335 | 326 | 326 | 19,300 |
2021/03/08 | 321 | 327 | 321 | 327 | 4,200 |
2021/03/05 | 316 | 323 | 311 | 323 | 7,600 |
2021/03/04 | 320 | 320 | 313 | 316 | 2,400 |
2021/03/03 | 317 | 323 | 317 | 320 | 4,300 |
2021/03/02 | 318 | 322 | 314 | 319 | 7,800 |
2021/03/01 | 310 | 319 | 310 | 318 | 4,600 |
2021/02/26 | 306 | 310 | 302 | 306 | 3,200 |
2021/02/25 | 301 | 310 | 301 | 310 | 4,600 |
2021/02/24 | 301 | 305 | 300 | 302 | 2,300 |
2021/02/22 | 312 | 312 | 300 | 300 | 5,200 |
2021/02/19 | 319 | 319 | 306 | 306 | 5,400 |
2021/02/18 | 318 | 319 | 307 | 315 | 24,000 |
2021/02/17 | 317 | 331 | 316 | 328 | 23,700 |
2021/02/16 | 310 | 317 | 310 | 317 | 8,900 |
2021/02/15 | 307 | 309 | 304 | 309 | 6,500 |
2021/02/12 | 308 | 308 | 306 | 306 | 1,200 |
2021/02/10 | 305 | 306 | 305 | 306 | 3,200 |
2021/02/09 | 305 | 305 | 302 | 302 | 600 |
2021/02/08 | 305 | 305 | 301 | 304 | 3,400 |
2021/02/05 | 305 | 305 | 300 | 305 | 1,800 |
2021/02/04 | 303 | 303 | 300 | 301 | 1,100 |
2021/02/03 | 308 | 308 | 302 | 305 | 1,300 |
2021/02/02 | 302 | 305 | 301 | 305 | 2,000 |
2021/02/01 | 301 | 301 | 297 | 300 | 1,400 |
2021/01/29 | 301 | 301 | 297 | 297 | 1,800 |
2021/01/28 | 301 | 303 | 301 | 302 | 1,000 |
2021/01/27 | 304 | 304 | 304 | 304 | 500 |
2021/01/26 | 304 | 307 | 304 | 305 | 500 |
2021/01/25 | 312 | 312 | 304 | 304 | 3,500 |
2021/01/22 | 304 | 312 | 304 | 306 | 4,700 |
2021/01/21 | 304 | 304 | 301 | 301 | 1,300 |
2021/01/20 | 300 | 303 | 300 | 303 | 1,600 |
2021/01/19 | 300 | 301 | 299 | 301 | 800 |
2021/01/18 | 298 | 304 | 298 | 304 | 4,800 |
2021/01/15 | 300 | 300 | 299 | 299 | 500 |
2021/01/14 | 299 | 300 | 299 | 300 | 500 |
2021/01/13 | 301 | 302 | 300 | 301 | 600 |
2021/01/12 | 302 | 303 | 298 | 302 | 1,900 |
2021/01/08 | 304 | 304 | 299 | 300 | 1,000 |
2021/01/07 | 300 | 300 | 296 | 299 | 6,000 |
2021/01/06 | 302 | 302 | 295 | 296 | 4,000 |
2021/01/05 | 304 | 304 | 300 | 300 | 2,700 |
2021/01/04 | 308 | 308 | 303 | 305 | 1,100 |