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 |
---|---|---|---|---|---|
2022/12/30 | 279 | 282 | 276 | 280 | 16,000 |
2022/12/29 | 266 | 276 | 265 | 274 | 32,500 |
2022/12/28 | 282 | 284 | 262 | 270 | 37,600 |
2022/12/27 | 270 | 285 | 270 | 280 | 67,100 |
2022/12/26 | 265 | 279 | 255 | 271 | 59,400 |
2022/12/23 | 272 | 273 | 265 | 265 | 26,800 |
2022/12/22 | 269 | 274 | 269 | 274 | 5,300 |
2022/12/21 | 270 | 277 | 262 | 270 | 112,900 |
2022/12/20 | 279 | 284 | 267 | 270 | 58,500 |
2022/12/19 | 272 | 288 | 267 | 279 | 54,700 |
2022/12/16 | 280 | 283 | 272 | 272 | 56,100 |
2022/12/15 | 286 | 290 | 280 | 281 | 35,000 |
2022/12/14 | 285 | 295 | 280 | 291 | 38,100 |
2022/12/13 | 293 | 293 | 285 | 286 | 19,800 |
2022/12/12 | 289 | 291 | 283 | 287 | 18,200 |
2022/12/09 | 278 | 293 | 277 | 284 | 51,000 |
2022/12/08 | 296 | 296 | 276 | 276 | 71,900 |
2022/12/07 | 291 | 299 | 288 | 291 | 33,600 |
2022/12/06 | 291 | 301 | 290 | 292 | 85,700 |
2022/12/05 | 315 | 315 | 305 | 305 | 61,700 |
2022/12/02 | 318 | 325 | 304 | 315 | 132,700 |
2022/12/01 | 325 | 325 | 309 | 310 | 56,500 |
2022/11/30 | 312 | 322 | 307 | 317 | 81,400 |
2022/11/29 | 312 | 312 | 301 | 312 | 66,200 |
2022/11/28 | 318 | 318 | 305 | 306 | 132,700 |
2022/11/25 | 319 | 333 | 317 | 326 | 164,700 |
2022/11/24 | 313 | 323 | 307 | 322 | 250,100 |
2022/11/22 | 313 | 315 | 301 | 308 | 186,800 |
2022/11/21 | 307 | 320 | 298 | 317 | 266,100 |
2022/11/18 | 297 | 318 | 296 | 311 | 380,800 |
2022/11/17 | 283 | 295 | 280 | 292 | 233,800 |
2022/11/16 | 267 | 283 | 263 | 279 | 144,000 |
2022/11/15 | 259 | 276 | 259 | 269 | 115,300 |
2022/11/14 | 251 | 264 | 251 | 262 | 72,300 |
2022/11/11 | 254 | 259 | 249 | 256 | 111,200 |
2022/11/10 | 255 | 258 | 254 | 254 | 42,300 |
2022/11/09 | 255 | 263 | 254 | 257 | 55,200 |
2022/11/08 | 255 | 260 | 251 | 255 | 81,200 |
2022/11/07 | 253 | 256 | 251 | 253 | 46,600 |
2022/11/04 | 254 | 257 | 251 | 254 | 80,200 |
2022/11/02 | 264 | 268 | 251 | 255 | 283,100 |
2022/11/01 | 252 | 261 | 249 | 254 | 96,900 |
2022/10/31 | 258 | 258 | 246 | 249 | 159,200 |
2022/10/28 | 256 | 261 | 254 | 258 | 51,300 |
2022/10/27 | 264 | 264 | 256 | 259 | 128,400 |
2022/10/26 | 266 | 274 | 265 | 267 | 143,200 |
2022/10/25 | 259 | 268 | 252 | 267 | 168,700 |
2022/10/24 | 275 | 289 | 254 | 259 | 465,000 |
2022/10/21 | 270 | 274 | 266 | 269 | 110,600 |
2022/10/20 | 278 | 283 | 264 | 264 | 308,800 |
2022/10/19 | 271 | 285 | 270 | 277 | 253,900 |
2022/10/18 | 275 | 286 | 259 | 275 | 828,000 |
2022/10/17 | 304 | 305 | 279 | 282 | 799,300 |
2022/10/14 | 358 | 367 | 305 | 312 | 2,608,400 |
2022/10/13 | 342 | 355 | 312 | 317 | 1,397,000 |
2022/10/12 | 351 | 366 | 323 | 350 | 3,481,700 |
2022/10/11 | 365 | 375 | 304 | 351 | 5,280,900 |
2022/10/07 | 279 | 345 | 279 | 345 | 5,111,100 |
2022/10/06 | 264 | 275 | 260 | 265 | 199,000 |
2022/10/05 | 247 | 273 | 246 | 266 | 272,500 |
2022/10/04 | 265 | 265 | 252 | 255 | 238,500 |
2022/10/03 | 287 | 302 | 241 | 258 | 533,700 |
2022/09/30 | 300 | 306 | 299 | 303 | 67,000 |
2022/09/29 | 325 | 334 | 289 | 306 | 359,300 |
2022/09/28 | 374 | 375 | 315 | 321 | 455,000 |
2022/09/27 | 397 | 416 | 366 | 382 | 290,500 |
2022/09/26 | 379 | 394 | 375 | 389 | 79,500 |
2022/09/22 | 372 | 395 | 364 | 387 | 82,100 |
2022/09/21 | 383 | 393 | 370 | 372 | 105,700 |
2022/09/20 | 400 | 403 | 375 | 383 | 114,300 |
2022/09/16 | 405 | 412 | 390 | 401 | 129,300 |
2022/09/15 | 415 | 424 | 403 | 410 | 159,800 |
2022/09/14 | 388 | 426 | 388 | 416 | 166,600 |
2022/09/13 | 365 | 411 | 364 | 401 | 320,800 |
2022/09/12 | 360 | 372 | 351 | 365 | 89,700 |
2022/09/09 | 338 | 357 | 336 | 353 | 52,000 |
2022/09/08 | 354 | 354 | 335 | 336 | 103,700 |
2022/09/07 | 355 | 355 | 340 | 350 | 52,600 |
2022/09/06 | 363 | 367 | 353 | 358 | 58,200 |
2022/09/05 | 360 | 363 | 356 | 360 | 40,800 |
2022/09/02 | 364 | 364 | 351 | 360 | 61,100 |
2022/09/01 | 351 | 360 | 351 | 356 | 60,100 |
2022/08/31 | 359 | 364 | 351 | 354 | 101,000 |
2022/08/30 | 345 | 355 | 342 | 352 | 85,400 |
2022/08/29 | 338 | 346 | 335 | 342 | 83,000 |
2022/08/26 | 325 | 345 | 325 | 338 | 94,400 |
2022/08/25 | 345 | 348 | 323 | 327 | 222,600 |
2022/08/24 | 339 | 358 | 338 | 342 | 176,500 |
2022/08/23 | 337 | 352 | 335 | 345 | 200,400 |
2022/08/22 | 341 | 384 | 331 | 345 | 1,805,300 |
2022/08/19 | 361 | 380 | 337 | 349 | 1,711,100 |
2022/08/18 | 363 | 387 | 325 | 333 | 2,295,500 |
2022/08/17 | 270 | 307 | 261 | 307 | 158,100 |
2022/08/16 | 269 | 273 | 267 | 270 | 7,800 |
2022/08/15 | 274 | 276 | 269 | 269 | 9,100 |
2022/08/12 | 267 | 276 | 267 | 270 | 12,000 |
2022/08/10 | 270 | 271 | 265 | 267 | 13,900 |
2022/08/09 | 265 | 273 | 261 | 271 | 7,900 |
2022/08/08 | 260 | 265 | 258 | 262 | 11,200 |
2022/08/05 | 269 | 269 | 254 | 257 | 25,800 |
2022/08/04 | 279 | 279 | 265 | 267 | 25,000 |
2022/08/03 | 283 | 284 | 279 | 279 | 11,000 |
2022/08/02 | 285 | 286 | 280 | 286 | 14,900 |
2022/08/01 | 292 | 292 | 281 | 292 | 37,500 |
2022/07/29 | 300 | 300 | 292 | 297 | 3,900 |
2022/07/28 | 304 | 304 | 295 | 300 | 6,600 |
2022/07/27 | 302 | 305 | 299 | 299 | 12,500 |
2022/07/26 | 296 | 303 | 291 | 303 | 7,000 |
2022/07/25 | 305 | 305 | 292 | 296 | 13,200 |
2022/07/22 | 307 | 308 | 298 | 305 | 14,700 |
2022/07/21 | 301 | 308 | 296 | 307 | 18,800 |
2022/07/20 | 301 | 313 | 297 | 301 | 20,800 |
2022/07/19 | 306 | 306 | 295 | 300 | 15,300 |
2022/07/15 | 309 | 309 | 300 | 306 | 17,500 |
2022/07/14 | 300 | 310 | 300 | 308 | 17,300 |
2022/07/13 | 300 | 302 | 291 | 302 | 16,900 |
2022/07/12 | 310 | 310 | 296 | 300 | 13,200 |
2022/07/11 | 308 | 311 | 301 | 305 | 28,900 |
2022/07/08 | 304 | 309 | 301 | 306 | 8,000 |
2022/07/07 | 303 | 305 | 290 | 303 | 30,900 |
2022/07/06 | 303 | 307 | 300 | 303 | 9,800 |
2022/07/05 | 286 | 304 | 283 | 301 | 23,400 |
2022/07/04 | 298 | 302 | 279 | 285 | 40,400 |
2022/07/01 | 318 | 319 | 290 | 300 | 75,000 |
2022/06/30 | 312 | 327 | 300 | 319 | 46,200 |
2022/06/29 | 311 | 316 | 290 | 315 | 113,700 |
2022/06/28 | 303 | 328 | 286 | 307 | 134,700 |
2022/06/27 | 334 | 334 | 290 | 295 | 154,500 |
2022/06/24 | 333 | 334 | 330 | 334 | 15,200 |
2022/06/23 | 320 | 348 | 320 | 333 | 72,300 |
2022/06/22 | 349 | 350 | 314 | 320 | 118,900 |
2022/06/21 | 341 | 359 | 341 | 350 | 29,500 |
2022/06/20 | 353 | 357 | 330 | 341 | 40,400 |
2022/06/17 | 338 | 358 | 337 | 352 | 52,100 |
2022/06/16 | 350 | 366 | 345 | 350 | 25,000 |
2022/06/15 | 357 | 361 | 334 | 352 | 98,900 |
2022/06/14 | 353 | 362 | 350 | 357 | 35,200 |
2022/06/13 | 361 | 373 | 355 | 356 | 52,300 |
2022/06/10 | 353 | 370 | 350 | 365 | 125,100 |
2022/06/09 | 374 | 389 | 364 | 364 | 111,100 |
2022/06/08 | 385 | 385 | 370 | 378 | 143,600 |
2022/06/07 | 380 | 389 | 365 | 389 | 161,800 |
2022/06/06 | 347 | 385 | 345 | 385 | 265,500 |
2022/06/03 | 361 | 361 | 334 | 355 | 277,800 |
2022/06/02 | 358 | 374 | 355 | 363 | 262,100 |
2022/06/01 | 330 | 362 | 326 | 360 | 312,200 |
2022/05/31 | 319 | 332 | 315 | 330 | 120,000 |
2022/05/30 | 296 | 325 | 295 | 323 | 125,300 |
2022/05/27 | 294 | 297 | 288 | 292 | 34,800 |
2022/05/26 | 287 | 297 | 281 | 295 | 60,100 |
2022/05/25 | 284 | 295 | 268 | 288 | 66,500 |
2022/05/24 | 297 | 297 | 283 | 284 | 23,400 |
2022/05/23 | 292 | 295 | 278 | 294 | 47,300 |
2022/05/20 | 280 | 297 | 280 | 297 | 60,300 |
2022/05/19 | 277 | 287 | 277 | 285 | 18,300 |
2022/05/18 | 285 | 291 | 278 | 284 | 71,000 |
2022/05/17 | 271 | 283 | 267 | 281 | 36,500 |
2022/05/16 | 260 | 274 | 259 | 274 | 37,400 |
2022/05/13 | 248 | 266 | 248 | 263 | 36,300 |
2022/05/12 | 264 | 264 | 250 | 250 | 44,600 |
2022/05/11 | 269 | 269 | 257 | 261 | 49,800 |
2022/05/10 | 249 | 266 | 241 | 263 | 59,500 |
2022/05/09 | 258 | 258 | 240 | 250 | 83,700 |
2022/05/06 | 262 | 266 | 258 | 258 | 21,200 |
2022/05/02 | 262 | 267 | 260 | 267 | 15,100 |
2022/04/28 | 255 | 265 | 246 | 262 | 71,900 |
2022/04/27 | 254 | 260 | 248 | 257 | 61,500 |
2022/04/26 | 256 | 264 | 248 | 264 | 125,400 |
2022/04/25 | 276 | 284 | 256 | 256 | 230,300 |
2022/04/22 | 305 | 309 | 295 | 300 | 106,900 |
2022/04/21 | 332 | 332 | 305 | 312 | 102,700 |
2022/04/20 | 345 | 345 | 319 | 332 | 123,700 |
2022/04/19 | 355 | 356 | 331 | 345 | 135,200 |
2022/04/18 | 356 | 360 | 346 | 353 | 108,700 |
2022/04/15 | 325 | 357 | 322 | 356 | 237,700 |
2022/04/14 | 325 | 334 | 319 | 330 | 107,600 |
2022/04/13 | 320 | 326 | 311 | 325 | 60,500 |
2022/04/12 | 316 | 329 | 309 | 320 | 61,700 |
2022/04/11 | 336 | 339 | 318 | 319 | 122,000 |
2022/04/08 | 322 | 336 | 321 | 333 | 145,100 |
2022/04/07 | 315 | 325 | 309 | 323 | 108,000 |
2022/04/06 | 303 | 317 | 301 | 317 | 135,300 |
2022/04/05 | 344 | 344 | 296 | 308 | 466,200 |
2022/04/04 | 325 | 345 | 325 | 345 | 168,100 |
2022/04/01 | 369 | 369 | 320 | 320 | 203,400 |
2022/03/31 | 355 | 376 | 355 | 369 | 167,800 |
2022/03/30 | 354 | 364 | 336 | 354 | 191,900 |
2022/03/29 | 350 | 358 | 338 | 354 | 215,700 |
2022/03/28 | 324 | 357 | 308 | 354 | 317,500 |
2022/03/25 | 305 | 326 | 297 | 326 | 269,900 |
2022/03/24 | 287 | 303 | 283 | 300 | 152,100 |
2022/03/23 | 272 | 291 | 271 | 288 | 102,100 |
2022/03/22 | 299 | 299 | 275 | 276 | 100,400 |
2022/03/18 | 299 | 302 | 298 | 299 | 45,800 |
2022/03/17 | 299 | 302 | 294 | 301 | 76,200 |
2022/03/16 | 300 | 305 | 283 | 300 | 157,700 |
2022/03/15 | 295 | 302 | 272 | 297 | 130,400 |
2022/03/14 | 305 | 320 | 280 | 295 | 209,300 |
2022/03/11 | 304 | 311 | 291 | 307 | 132,400 |
2022/03/10 | 273 | 308 | 268 | 308 | 228,700 |
2022/03/09 | 264 | 276 | 261 | 275 | 232,300 |
2022/03/08 | 249 | 271 | 249 | 262 | 97,100 |
2022/03/07 | 248 | 257 | 229 | 257 | 62,000 |
2022/03/04 | 247 | 266 | 245 | 258 | 98,900 |
2022/03/03 | 249 | 257 | 241 | 249 | 32,700 |
2022/03/02 | 255 | 255 | 246 | 246 | 7,100 |
2022/03/01 | 252 | 258 | 250 | 256 | 22,900 |
2022/02/28 | 252 | 255 | 245 | 254 | 28,500 |
2022/02/25 | 239 | 251 | 236 | 244 | 25,800 |
2022/02/24 | 251 | 259 | 227 | 235 | 73,200 |
2022/02/22 | 268 | 275 | 257 | 263 | 73,200 |
2022/02/21 | 262 | 276 | 256 | 276 | 69,900 |
2022/02/18 | 280 | 288 | 263 | 278 | 90,800 |
2022/02/17 | 296 | 305 | 276 | 284 | 78,300 |
2022/02/16 | 280 | 304 | 269 | 291 | 121,600 |
2022/02/15 | 275 | 282 | 266 | 278 | 70,500 |
2022/02/14 | 257 | 288 | 254 | 276 | 184,200 |
2022/02/10 | 237 | 268 | 233 | 257 | 152,000 |
2022/02/09 | 230 | 238 | 226 | 237 | 28,300 |
2022/02/08 | 230 | 234 | 217 | 227 | 78,600 |
2022/02/07 | 240 | 247 | 232 | 242 | 77,500 |
2022/02/04 | 253 | 275 | 236 | 248 | 488,000 |
2022/02/03 | 221 | 281 | 217 | 237 | 1,165,500 |
2022/02/02 | 199 | 217 | 198 | 217 | 131,200 |
2022/02/01 | 195 | 196 | 186 | 193 | 34,700 |
2022/01/31 | 194 | 195 | 191 | 195 | 5,900 |
2022/01/28 | 191 | 194 | 188 | 194 | 11,400 |
2022/01/27 | 195 | 197 | 191 | 191 | 16,600 |
2022/01/26 | 204 | 215 | 192 | 197 | 155,900 |
2022/01/25 | 199 | 240 | 192 | 194 | 595,200 |
2022/01/24 | 191 | 195 | 189 | 190 | 2,900 |
2022/01/21 | 189 | 193 | 189 | 193 | 1,300 |
2022/01/20 | 191 | 195 | 191 | 194 | 4,100 |
2022/01/19 | 201 | 201 | 187 | 193 | 9,000 |
2022/01/18 | 200 | 200 | 200 | 200 | 200 |
2022/01/17 | 200 | 202 | 199 | 199 | 2,300 |
2022/01/14 | 200 | 202 | 200 | 200 | 1,900 |
2022/01/13 | 207 | 207 | 200 | 200 | 6,300 |
2022/01/12 | 200 | 206 | 199 | 206 | 7,800 |
2022/01/11 | 197 | 205 | 197 | 200 | 5,000 |
2022/01/07 | 193 | 196 | 193 | 194 | 3,800 |
2022/01/06 | 197 | 197 | 195 | 195 | 2,200 |
2022/01/05 | 197 | 197 | 192 | 195 | 2,700 |
2022/01/04 | 196 | 197 | 192 | 192 | 4,300 |