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 |
---|---|---|---|---|---|
2023/12/29 | 214 | 238 | 214 | 230 | 322,400 |
2023/12/28 | 222 | 228 | 213 | 213 | 163,700 |
2023/12/27 | 220 | 222 | 216 | 219 | 59,100 |
2023/12/26 | 215 | 223 | 213 | 221 | 86,200 |
2023/12/25 | 222 | 228 | 215 | 217 | 67,000 |
2023/12/22 | 223 | 230 | 222 | 228 | 138,200 |
2023/12/21 | 223 | 228 | 208 | 225 | 146,200 |
2023/12/20 | 226 | 235 | 222 | 228 | 122,200 |
2023/12/19 | 213 | 228 | 210 | 226 | 296,800 |
2023/12/18 | 201 | 248 | 201 | 213 | 1,171,700 |
2023/12/15 | 197 | 205 | 197 | 201 | 83,100 |
2023/12/14 | 209 | 213 | 198 | 199 | 95,500 |
2023/12/13 | 217 | 218 | 207 | 208 | 173,600 |
2023/12/12 | 227 | 228 | 206 | 216 | 266,000 |
2023/12/11 | 229 | 238 | 222 | 222 | 137,400 |
2023/12/08 | 224 | 232 | 222 | 229 | 115,800 |
2023/12/07 | 216 | 229 | 213 | 229 | 161,300 |
2023/12/06 | 219 | 224 | 216 | 216 | 95,000 |
2023/12/05 | 225 | 225 | 211 | 220 | 91,000 |
2023/12/04 | 224 | 229 | 211 | 218 | 171,100 |
2023/12/01 | 216 | 224 | 198 | 222 | 292,800 |
2023/11/30 | 235 | 249 | 217 | 218 | 948,300 |
2023/11/29 | 204 | 233 | 200 | 223 | 932,300 |
2023/11/28 | 214 | 228 | 199 | 204 | 708,100 |
2023/11/27 | 186 | 211 | 185 | 206 | 835,000 |
2023/11/24 | 175 | 217 | 174 | 196 | 2,338,800 |
2023/11/22 | 168 | 185 | 167 | 172 | 332,600 |
2023/11/21 | 166 | 171 | 165 | 168 | 131,100 |
2023/11/20 | 167 | 167 | 161 | 165 | 45,700 |
2023/11/17 | 163 | 167 | 163 | 164 | 19,100 |
2023/11/16 | 166 | 167 | 164 | 167 | 21,300 |
2023/11/15 | 164 | 166 | 161 | 165 | 20,000 |
2023/11/14 | 166 | 166 | 161 | 164 | 26,000 |
2023/11/13 | 165 | 167 | 160 | 161 | 35,500 |
2023/11/10 | 165 | 167 | 165 | 166 | 22,300 |
2023/11/09 | 165 | 168 | 163 | 165 | 19,100 |
2023/11/08 | 165 | 187 | 163 | 164 | 257,800 |
2023/11/07 | 167 | 169 | 165 | 165 | 19,100 |
2023/11/06 | 164 | 169 | 164 | 168 | 23,800 |
2023/11/02 | 163 | 165 | 161 | 165 | 41,800 |
2023/11/01 | 163 | 166 | 161 | 161 | 23,300 |
2023/10/31 | 162 | 165 | 161 | 163 | 18,200 |
2023/10/30 | 164 | 168 | 163 | 163 | 32,000 |
2023/10/27 | 158 | 163 | 156 | 163 | 24,700 |
2023/10/26 | 163 | 165 | 158 | 160 | 66,100 |
2023/10/25 | 162 | 169 | 162 | 164 | 67,800 |
2023/10/24 | 167 | 169 | 165 | 166 | 50,900 |
2023/10/23 | 173 | 177 | 168 | 168 | 34,500 |
2023/10/20 | 171 | 175 | 169 | 175 | 46,900 |
2023/10/19 | 180 | 182 | 175 | 175 | 72,100 |
2023/10/18 | 165 | 199 | 165 | 184 | 761,300 |
2023/10/17 | 171 | 173 | 165 | 167 | 59,500 |
2023/10/16 | 170 | 173 | 170 | 170 | 44,300 |
2023/10/13 | 173 | 177 | 173 | 174 | 29,000 |
2023/10/12 | 176 | 179 | 171 | 175 | 70,000 |
2023/10/11 | 180 | 182 | 177 | 178 | 32,600 |
2023/10/10 | 178 | 182 | 178 | 182 | 32,200 |
2023/10/06 | 181 | 184 | 178 | 179 | 77,900 |
2023/10/05 | 193 | 193 | 181 | 183 | 153,700 |
2023/10/04 | 192 | 195 | 192 | 193 | 40,500 |
2023/10/03 | 196 | 200 | 195 | 195 | 38,600 |
2023/10/02 | 197 | 200 | 197 | 199 | 17,700 |
2023/09/29 | 197 | 200 | 197 | 198 | 12,700 |
2023/09/28 | 199 | 200 | 197 | 199 | 12,100 |
2023/09/27 | 198 | 200 | 198 | 199 | 6,600 |
2023/09/26 | 199 | 201 | 197 | 200 | 9,400 |
2023/09/25 | 202 | 202 | 199 | 199 | 10,300 |
2023/09/22 | 198 | 200 | 195 | 200 | 9,000 |
2023/09/21 | 199 | 200 | 197 | 198 | 12,700 |
2023/09/20 | 199 | 206 | 198 | 200 | 45,900 |
2023/09/19 | 200 | 200 | 197 | 197 | 21,600 |
2023/09/15 | 201 | 201 | 195 | 200 | 48,700 |
2023/09/14 | 203 | 206 | 200 | 202 | 22,100 |
2023/09/13 | 200 | 204 | 195 | 202 | 39,800 |
2023/09/12 | 199 | 202 | 198 | 200 | 37,500 |
2023/09/11 | 205 | 205 | 199 | 200 | 103,100 |
2023/09/08 | 213 | 222 | 203 | 205 | 148,600 |
2023/09/07 | 206 | 207 | 203 | 205 | 30,100 |
2023/09/06 | 207 | 208 | 203 | 205 | 33,400 |
2023/09/05 | 207 | 212 | 206 | 209 | 36,700 |
2023/09/04 | 207 | 210 | 205 | 206 | 43,100 |
2023/09/01 | 213 | 215 | 207 | 208 | 22,000 |
2023/08/31 | 206 | 209 | 206 | 207 | 11,500 |
2023/08/30 | 210 | 212 | 207 | 208 | 25,100 |
2023/08/29 | 205 | 210 | 202 | 210 | 37,300 |
2023/08/28 | 204 | 204 | 201 | 203 | 8,400 |
2023/08/25 | 204 | 207 | 202 | 202 | 19,800 |
2023/08/24 | 206 | 206 | 200 | 206 | 46,800 |
2023/08/23 | 209 | 209 | 203 | 203 | 22,600 |
2023/08/22 | 207 | 210 | 207 | 208 | 8,600 |
2023/08/21 | 200 | 211 | 199 | 206 | 51,700 |
2023/08/18 | 197 | 203 | 195 | 200 | 27,200 |
2023/08/17 | 197 | 202 | 192 | 197 | 122,400 |
2023/08/16 | 203 | 206 | 196 | 196 | 93,300 |
2023/08/15 | 207 | 208 | 202 | 206 | 68,400 |
2023/08/14 | 212 | 212 | 207 | 209 | 30,600 |
2023/08/10 | 213 | 214 | 210 | 210 | 37,400 |
2023/08/09 | 218 | 219 | 212 | 213 | 80,100 |
2023/08/08 | 226 | 228 | 217 | 220 | 142,100 |
2023/08/07 | 214 | 243 | 211 | 227 | 276,600 |
2023/08/04 | 211 | 219 | 209 | 213 | 174,200 |
2023/08/03 | 239 | 257 | 215 | 216 | 1,273,200 |
2023/08/02 | 224 | 249 | 223 | 234 | 859,000 |
2023/08/01 | 214 | 223 | 214 | 222 | 70,700 |
2023/07/31 | 205 | 221 | 205 | 212 | 80,200 |
2023/07/28 | 207 | 208 | 202 | 204 | 30,400 |
2023/07/27 | 208 | 212 | 206 | 207 | 51,700 |
2023/07/26 | 205 | 209 | 203 | 209 | 31,500 |
2023/07/25 | 205 | 206 | 203 | 204 | 20,300 |
2023/07/24 | 206 | 208 | 203 | 207 | 20,400 |
2023/07/21 | 207 | 207 | 201 | 204 | 88,700 |
2023/07/20 | 210 | 211 | 206 | 206 | 69,600 |
2023/07/19 | 207 | 212 | 205 | 210 | 75,200 |
2023/07/18 | 210 | 211 | 206 | 207 | 47,300 |
2023/07/14 | 208 | 214 | 207 | 210 | 76,100 |
2023/07/13 | 218 | 223 | 208 | 212 | 333,600 |
2023/07/12 | 228 | 228 | 213 | 218 | 111,500 |
2023/07/11 | 230 | 236 | 225 | 225 | 83,700 |
2023/07/10 | 233 | 237 | 226 | 231 | 59,400 |
2023/07/07 | 236 | 236 | 230 | 235 | 72,600 |
2023/07/06 | 238 | 247 | 234 | 239 | 147,600 |
2023/07/05 | 243 | 243 | 238 | 239 | 21,500 |
2023/07/04 | 239 | 244 | 236 | 241 | 79,800 |
2023/07/03 | 237 | 241 | 237 | 239 | 20,400 |
2023/06/30 | 235 | 240 | 234 | 239 | 34,900 |
2023/06/29 | 233 | 242 | 233 | 237 | 52,500 |
2023/06/28 | 234 | 238 | 230 | 231 | 109,700 |
2023/06/27 | 232 | 232 | 218 | 232 | 213,000 |
2023/06/26 | 241 | 241 | 232 | 232 | 71,400 |
2023/06/23 | 244 | 244 | 236 | 240 | 73,600 |
2023/06/22 | 250 | 252 | 241 | 243 | 76,200 |
2023/06/21 | 248 | 253 | 246 | 250 | 65,200 |
2023/06/20 | 249 | 252 | 246 | 247 | 44,900 |
2023/06/19 | 242 | 252 | 240 | 249 | 65,200 |
2023/06/16 | 240 | 245 | 239 | 240 | 56,100 |
2023/06/15 | 239 | 242 | 235 | 241 | 65,400 |
2023/06/14 | 251 | 252 | 237 | 237 | 115,400 |
2023/06/13 | 256 | 256 | 250 | 251 | 39,200 |
2023/06/12 | 251 | 257 | 251 | 254 | 61,000 |
2023/06/09 | 250 | 254 | 249 | 251 | 30,800 |
2023/06/08 | 258 | 260 | 250 | 251 | 45,200 |
2023/06/07 | 254 | 261 | 248 | 257 | 82,500 |
2023/06/06 | 254 | 259 | 252 | 254 | 53,400 |
2023/06/05 | 256 | 257 | 245 | 254 | 52,700 |
2023/06/02 | 251 | 256 | 248 | 254 | 88,000 |
2023/06/01 | 250 | 252 | 246 | 248 | 45,500 |
2023/05/31 | 246 | 250 | 243 | 249 | 46,600 |
2023/05/30 | 246 | 248 | 243 | 246 | 34,800 |
2023/05/29 | 250 | 252 | 245 | 246 | 64,300 |
2023/05/26 | 254 | 254 | 249 | 250 | 80,700 |
2023/05/25 | 245 | 254 | 242 | 252 | 134,800 |
2023/05/24 | 248 | 253 | 244 | 244 | 91,700 |
2023/05/23 | 266 | 267 | 249 | 250 | 197,500 |
2023/05/22 | 265 | 274 | 263 | 264 | 116,400 |
2023/05/19 | 267 | 271 | 261 | 266 | 113,900 |
2023/05/18 | 266 | 271 | 260 | 264 | 79,000 |
2023/05/17 | 255 | 271 | 253 | 266 | 209,100 |
2023/05/16 | 254 | 258 | 250 | 255 | 113,100 |
2023/05/15 | 240 | 256 | 236 | 253 | 381,700 |
2023/05/12 | 271 | 271 | 249 | 251 | 673,200 |
2023/05/11 | 276 | 281 | 270 | 271 | 172,600 |
2023/05/10 | 282 | 283 | 273 | 279 | 249,900 |
2023/05/09 | 282 | 291 | 281 | 282 | 217,700 |
2023/05/08 | 284 | 287 | 273 | 281 | 348,800 |
2023/05/02 | 280 | 295 | 276 | 285 | 507,000 |
2023/05/01 | 271 | 293 | 271 | 283 | 593,100 |
2023/04/28 | 273 | 279 | 265 | 272 | 270,800 |
2023/04/27 | 278 | 289 | 268 | 274 | 874,200 |
2023/04/26 | 266 | 324 | 261 | 281 | 3,256,900 |
2023/04/25 | 278 | 282 | 264 | 267 | 505,900 |
2023/04/24 | 289 | 294 | 278 | 278 | 292,600 |
2023/04/21 | 297 | 299 | 280 | 288 | 805,200 |
2023/04/20 | 334 | 364 | 297 | 303 | 1,464,000 |
2023/04/19 | 347 | 360 | 328 | 332 | 905,300 |
2023/04/18 | 318 | 355 | 312 | 348 | 1,331,000 |
2023/04/17 | 312 | 335 | 305 | 314 | 1,079,800 |
2023/04/14 | 340 | 347 | 301 | 309 | 1,831,400 |
2023/04/13 | 400 | 401 | 342 | 342 | 1,914,000 |
2023/04/12 | 442 | 479 | 415 | 422 | 1,019,300 |
2023/04/11 | 435 | 469 | 407 | 458 | 1,477,400 |
2023/04/10 | 477 | 497 | 430 | 438 | 3,220,100 |
2023/04/07 | 451 | 501 | 404 | 478 | 9,275,000 |
2023/04/06 | 396 | 436 | 376 | 436 | 7,571,800 |
2023/04/05 | 278 | 356 | 276 | 356 | 3,784,900 |
2023/04/04 | 278 | 279 | 270 | 276 | 110,300 |
2023/04/03 | 280 | 286 | 275 | 278 | 76,600 |
2023/03/31 | 282 | 290 | 277 | 279 | 104,700 |
2023/03/30 | 270 | 295 | 270 | 284 | 209,000 |
2023/03/29 | 277 | 278 | 263 | 274 | 149,200 |
2023/03/28 | 275 | 283 | 272 | 275 | 207,100 |
2023/03/27 | 305 | 310 | 268 | 271 | 784,600 |
2023/03/24 | 315 | 324 | 305 | 311 | 487,000 |
2023/03/23 | 311 | 360 | 307 | 330 | 1,200,200 |
2023/03/22 | 345 | 345 | 298 | 314 | 870,800 |
2023/03/20 | 368 | 381 | 335 | 345 | 1,146,000 |
2023/03/17 | 340 | 367 | 335 | 367 | 642,000 |
2023/03/16 | 319 | 350 | 319 | 326 | 277,100 |
2023/03/15 | 347 | 360 | 317 | 327 | 456,800 |
2023/03/14 | 320 | 355 | 312 | 355 | 295,400 |
2023/03/13 | 298 | 347 | 288 | 328 | 520,100 |
2023/03/10 | 312 | 313 | 300 | 305 | 48,800 |
2023/03/09 | 312 | 317 | 302 | 313 | 99,900 |
2023/03/08 | 292 | 313 | 288 | 313 | 272,200 |
2023/03/07 | 267 | 310 | 267 | 296 | 301,600 |
2023/03/06 | 275 | 275 | 267 | 269 | 20,600 |
2023/03/03 | 271 | 277 | 269 | 272 | 21,900 |
2023/03/02 | 273 | 274 | 266 | 267 | 46,200 |
2023/03/01 | 274 | 276 | 270 | 271 | 23,100 |
2023/02/28 | 273 | 279 | 273 | 276 | 16,600 |
2023/02/27 | 286 | 286 | 270 | 277 | 29,800 |
2023/02/24 | 274 | 283 | 273 | 280 | 20,200 |
2023/02/22 | 273 | 279 | 272 | 274 | 24,400 |
2023/02/21 | 288 | 291 | 272 | 277 | 70,900 |
2023/02/20 | 287 | 295 | 280 | 284 | 106,800 |
2023/02/17 | 295 | 307 | 295 | 303 | 80,200 |
2023/02/16 | 288 | 299 | 288 | 297 | 47,500 |
2023/02/15 | 295 | 295 | 283 | 289 | 27,100 |
2023/02/14 | 293 | 297 | 290 | 293 | 14,400 |
2023/02/13 | 305 | 305 | 293 | 293 | 16,100 |
2023/02/10 | 301 | 305 | 298 | 305 | 27,200 |
2023/02/09 | 301 | 302 | 295 | 300 | 36,000 |
2023/02/08 | 299 | 303 | 297 | 302 | 22,900 |
2023/02/07 | 303 | 306 | 297 | 298 | 84,900 |
2023/02/06 | 291 | 303 | 291 | 296 | 66,900 |
2023/02/03 | 296 | 298 | 291 | 294 | 64,900 |
2023/02/02 | 302 | 305 | 295 | 295 | 11,800 |
2023/02/01 | 291 | 305 | 291 | 302 | 19,500 |
2023/01/31 | 296 | 301 | 292 | 295 | 21,700 |
2023/01/30 | 301 | 309 | 296 | 296 | 102,100 |
2023/01/27 | 288 | 293 | 286 | 293 | 32,200 |
2023/01/26 | 283 | 294 | 282 | 292 | 31,700 |
2023/01/25 | 280 | 288 | 277 | 284 | 50,300 |
2023/01/24 | 278 | 282 | 274 | 278 | 31,800 |
2023/01/23 | 278 | 278 | 273 | 277 | 13,400 |
2023/01/20 | 275 | 280 | 274 | 275 | 32,900 |
2023/01/19 | 268 | 280 | 268 | 274 | 57,100 |
2023/01/18 | 272 | 275 | 265 | 275 | 36,700 |
2023/01/17 | 270 | 276 | 267 | 269 | 19,500 |
2023/01/16 | 270 | 273 | 261 | 269 | 68,100 |
2023/01/13 | 280 | 324 | 272 | 272 | 735,300 |
2023/01/12 | 285 | 285 | 269 | 278 | 26,300 |
2023/01/11 | 279 | 285 | 276 | 285 | 29,100 |
2023/01/10 | 269 | 279 | 269 | 278 | 34,800 |
2023/01/06 | 270 | 271 | 265 | 269 | 10,600 |
2023/01/05 | 275 | 275 | 265 | 269 | 26,800 |
2023/01/04 | 272 | 278 | 260 | 267 | 31,100 |