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 |
|---|---|---|---|---|---|
| 2024/12/30 | 164 | 164 | 153 | 156 | 62,200 |
| 2024/12/27 | 162 | 164 | 156 | 164 | 47,200 |
| 2024/12/26 | 157 | 167 | 157 | 162 | 68,100 |
| 2024/12/25 | 160 | 160 | 150 | 158 | 92,100 |
| 2024/12/24 | 149 | 182 | 149 | 161 | 978,900 |
| 2024/12/23 | 154 | 155 | 139 | 144 | 148,200 |
| 2024/12/20 | 154 | 156 | 154 | 155 | 8,400 |
| 2024/12/19 | 155 | 159 | 151 | 155 | 18,600 |
| 2024/12/18 | 154 | 156 | 152 | 156 | 13,700 |
| 2024/12/17 | 155 | 158 | 155 | 155 | 12,500 |
| 2024/12/16 | 160 | 160 | 155 | 155 | 19,000 |
| 2024/12/13 | 159 | 159 | 157 | 159 | 4,800 |
| 2024/12/12 | 161 | 161 | 158 | 159 | 3,800 |
| 2024/12/11 | 160 | 161 | 158 | 160 | 6,000 |
| 2024/12/10 | 160 | 161 | 159 | 160 | 10,900 |
| 2024/12/09 | 162 | 163 | 160 | 163 | 11,300 |
| 2024/12/06 | 164 | 164 | 161 | 164 | 16,500 |
| 2024/12/05 | 164 | 166 | 164 | 164 | 9,600 |
| 2024/12/04 | 164 | 167 | 164 | 165 | 14,600 |
| 2024/12/03 | 170 | 173 | 167 | 168 | 15,300 |
| 2024/12/02 | 170 | 170 | 167 | 169 | 5,400 |
| 2024/11/29 | 171 | 171 | 168 | 169 | 8,500 |
| 2024/11/28 | 171 | 172 | 168 | 172 | 7,700 |
| 2024/11/27 | 172 | 180 | 169 | 170 | 79,100 |
| 2024/11/26 | 171 | 172 | 167 | 168 | 15,400 |
| 2024/11/25 | 174 | 174 | 171 | 173 | 8,200 |
| 2024/11/22 | 174 | 174 | 170 | 173 | 12,800 |
| 2024/11/21 | 173 | 173 | 169 | 173 | 9,200 |
| 2024/11/20 | 170 | 172 | 169 | 170 | 22,600 |
| 2024/11/19 | 175 | 175 | 169 | 170 | 15,700 |
| 2024/11/18 | 164 | 175 | 164 | 175 | 41,400 |
| 2024/11/15 | 162 | 169 | 160 | 169 | 29,900 |
| 2024/11/14 | 166 | 167 | 163 | 163 | 9,700 |
| 2024/11/13 | 168 | 169 | 166 | 168 | 6,800 |
| 2024/11/12 | 166 | 169 | 166 | 166 | 17,800 |
| 2024/11/11 | 171 | 171 | 167 | 168 | 16,900 |
| 2024/11/08 | 176 | 176 | 170 | 171 | 9,300 |
| 2024/11/07 | 175 | 175 | 165 | 172 | 23,100 |
| 2024/11/06 | 174 | 175 | 169 | 175 | 25,000 |
| 2024/11/05 | 176 | 180 | 170 | 175 | 33,300 |
| 2024/11/01 | 173 | 178 | 164 | 178 | 201,300 |
| 2024/10/31 | 155 | 181 | 155 | 178 | 1,397,100 |
| 2024/10/30 | 150 | 152 | 150 | 151 | 3,700 |
| 2024/10/29 | 148 | 152 | 148 | 151 | 3,500 |
| 2024/10/28 | 149 | 151 | 148 | 149 | 3,600 |
| 2024/10/25 | 151 | 151 | 147 | 148 | 15,800 |
| 2024/10/24 | 153 | 153 | 150 | 151 | 4,500 |
| 2024/10/23 | 150 | 155 | 149 | 154 | 13,900 |
| 2024/10/22 | 151 | 151 | 149 | 151 | 5,000 |
| 2024/10/21 | 150 | 153 | 150 | 152 | 11,000 |
| 2024/10/18 | 154 | 154 | 152 | 152 | 7,100 |
| 2024/10/17 | 156 | 157 | 154 | 155 | 6,000 |
| 2024/10/16 | 155 | 158 | 155 | 155 | 3,600 |
| 2024/10/15 | 160 | 160 | 154 | 155 | 14,000 |
| 2024/10/11 | 155 | 160 | 154 | 157 | 31,400 |
| 2024/10/10 | 167 | 175 | 156 | 157 | 85,100 |
| 2024/10/09 | 154 | 169 | 154 | 162 | 114,300 |
| 2024/10/08 | 153 | 157 | 152 | 153 | 12,400 |
| 2024/10/07 | 155 | 156 | 152 | 156 | 6,700 |
| 2024/10/04 | 154 | 155 | 153 | 154 | 6,500 |
| 2024/10/03 | 155 | 156 | 153 | 156 | 8,800 |
| 2024/10/02 | 152 | 158 | 148 | 155 | 38,800 |
| 2024/10/01 | 150 | 152 | 150 | 152 | 6,500 |
| 2024/09/30 | 147 | 153 | 146 | 151 | 31,700 |
| 2024/09/27 | 155 | 156 | 151 | 151 | 19,000 |
| 2024/09/26 | 154 | 157 | 154 | 156 | 20,700 |
| 2024/09/25 | 154 | 158 | 153 | 156 | 13,000 |
| 2024/09/24 | 162 | 162 | 153 | 155 | 52,400 |
| 2024/09/20 | 159 | 180 | 158 | 161 | 239,800 |
| 2024/09/19 | 156 | 160 | 156 | 159 | 14,500 |
| 2024/09/18 | 153 | 155 | 151 | 155 | 27,100 |
| 2024/09/17 | 154 | 154 | 145 | 150 | 39,200 |
| 2024/09/13 | 156 | 156 | 151 | 154 | 14,500 |
| 2024/09/12 | 154 | 157 | 153 | 154 | 25,100 |
| 2024/09/11 | 157 | 157 | 151 | 154 | 84,100 |
| 2024/09/10 | 159 | 165 | 158 | 160 | 97,900 |
| 2024/09/09 | 166 | 204 | 159 | 163 | 966,800 |
| 2024/09/06 | 167 | 169 | 162 | 162 | 33,700 |
| 2024/09/05 | 168 | 171 | 166 | 168 | 20,300 |
| 2024/09/04 | 172 | 172 | 167 | 168 | 28,800 |
| 2024/09/03 | 179 | 182 | 177 | 177 | 18,400 |
| 2024/09/02 | 180 | 181 | 178 | 179 | 14,000 |
| 2024/08/30 | 183 | 184 | 178 | 180 | 10,700 |
| 2024/08/29 | 185 | 186 | 181 | 181 | 31,900 |
| 2024/08/28 | 177 | 191 | 175 | 186 | 84,200 |
| 2024/08/27 | 177 | 177 | 173 | 173 | 22,500 |
| 2024/08/26 | 177 | 177 | 171 | 175 | 37,500 |
| 2024/08/23 | 178 | 178 | 176 | 177 | 10,700 |
| 2024/08/22 | 179 | 183 | 176 | 180 | 17,400 |
| 2024/08/21 | 183 | 183 | 180 | 180 | 6,500 |
| 2024/08/20 | 180 | 185 | 177 | 179 | 17,700 |
| 2024/08/19 | 179 | 180 | 177 | 177 | 14,400 |
| 2024/08/16 | 187 | 187 | 177 | 178 | 41,900 |
| 2024/08/15 | 180 | 181 | 172 | 177 | 23,700 |
| 2024/08/14 | 179 | 183 | 175 | 181 | 71,600 |
| 2024/08/13 | 170 | 191 | 170 | 187 | 84,100 |
| 2024/08/09 | 176 | 181 | 166 | 169 | 50,100 |
| 2024/08/08 | 160 | 176 | 158 | 172 | 99,700 |
| 2024/08/07 | 162 | 165 | 150 | 160 | 68,700 |
| 2024/08/06 | 153 | 155 | 140 | 140 | 126,600 |
| 2024/08/05 | 175 | 175 | 129 | 133 | 406,100 |
| 2024/08/02 | 208 | 208 | 177 | 179 | 215,300 |
| 2024/08/01 | 217 | 219 | 211 | 211 | 36,200 |
| 2024/07/31 | 218 | 220 | 215 | 216 | 16,700 |
| 2024/07/30 | 220 | 220 | 215 | 217 | 36,800 |
| 2024/07/29 | 220 | 221 | 218 | 221 | 11,400 |
| 2024/07/26 | 217 | 220 | 213 | 215 | 37,100 |
| 2024/07/25 | 222 | 223 | 218 | 218 | 19,400 |
| 2024/07/24 | 225 | 228 | 219 | 225 | 52,900 |
| 2024/07/23 | 229 | 229 | 222 | 228 | 41,000 |
| 2024/07/22 | 217 | 235 | 217 | 226 | 158,400 |
| 2024/07/19 | 222 | 222 | 216 | 217 | 52,000 |
| 2024/07/18 | 216 | 224 | 211 | 224 | 186,100 |
| 2024/07/17 | 219 | 220 | 217 | 217 | 14,600 |
| 2024/07/16 | 220 | 222 | 217 | 218 | 28,300 |
| 2024/07/12 | 216 | 223 | 216 | 220 | 25,900 |
| 2024/07/11 | 219 | 219 | 214 | 217 | 22,700 |
| 2024/07/10 | 220 | 220 | 215 | 217 | 22,100 |
| 2024/07/09 | 227 | 227 | 218 | 219 | 48,600 |
| 2024/07/08 | 218 | 234 | 211 | 223 | 159,700 |
| 2024/07/05 | 237 | 238 | 201 | 210 | 429,600 |
| 2024/07/04 | 243 | 243 | 237 | 237 | 15,700 |
| 2024/07/03 | 244 | 244 | 239 | 239 | 24,300 |
| 2024/07/02 | 238 | 244 | 238 | 244 | 31,700 |
| 2024/07/01 | 247 | 247 | 234 | 238 | 74,600 |
| 2024/06/28 | 251 | 251 | 241 | 246 | 45,200 |
| 2024/06/27 | 250 | 258 | 250 | 254 | 37,400 |
| 2024/06/26 | 245 | 248 | 242 | 248 | 45,900 |
| 2024/06/25 | 252 | 255 | 245 | 249 | 65,700 |
| 2024/06/24 | 261 | 261 | 252 | 252 | 49,400 |
| 2024/06/21 | 263 | 265 | 259 | 261 | 39,000 |
| 2024/06/20 | 272 | 275 | 264 | 265 | 38,200 |
| 2024/06/19 | 280 | 284 | 268 | 274 | 98,700 |
| 2024/06/18 | 274 | 278 | 271 | 277 | 24,300 |
| 2024/06/17 | 278 | 280 | 269 | 272 | 72,900 |
| 2024/06/14 | 277 | 294 | 272 | 281 | 232,200 |
| 2024/06/13 | 289 | 291 | 274 | 283 | 159,600 |
| 2024/06/12 | 270 | 278 | 261 | 276 | 187,900 |
| 2024/06/11 | 278 | 286 | 266 | 274 | 142,300 |
| 2024/06/10 | 254 | 292 | 254 | 278 | 661,100 |
| 2024/06/07 | 234 | 265 | 232 | 253 | 617,000 |
| 2024/06/06 | 238 | 238 | 229 | 233 | 29,000 |
| 2024/06/05 | 242 | 243 | 235 | 237 | 26,900 |
| 2024/06/04 | 242 | 245 | 239 | 245 | 13,900 |
| 2024/06/03 | 245 | 245 | 239 | 240 | 14,500 |
| 2024/05/31 | 241 | 242 | 237 | 240 | 8,600 |
| 2024/05/30 | 240 | 243 | 238 | 241 | 9,600 |
| 2024/05/29 | 246 | 247 | 240 | 240 | 16,800 |
| 2024/05/28 | 239 | 251 | 233 | 247 | 125,200 |
| 2024/05/27 | 253 | 255 | 244 | 244 | 53,900 |
| 2024/05/24 | 239 | 254 | 239 | 250 | 101,300 |
| 2024/05/23 | 238 | 242 | 223 | 241 | 91,600 |
| 2024/05/22 | 238 | 240 | 235 | 238 | 8,800 |
| 2024/05/21 | 241 | 244 | 232 | 236 | 95,100 |
| 2024/05/20 | 240 | 247 | 239 | 240 | 56,200 |
| 2024/05/17 | 241 | 245 | 240 | 240 | 42,200 |
| 2024/05/16 | 252 | 252 | 238 | 244 | 34,700 |
| 2024/05/15 | 259 | 259 | 238 | 249 | 149,300 |
| 2024/05/14 | 256 | 263 | 256 | 262 | 23,500 |
| 2024/05/13 | 259 | 265 | 251 | 263 | 28,600 |
| 2024/05/10 | 264 | 264 | 257 | 259 | 20,200 |
| 2024/05/09 | 264 | 277 | 256 | 263 | 65,300 |
| 2024/05/08 | 262 | 267 | 253 | 257 | 63,600 |
| 2024/05/07 | 269 | 274 | 261 | 265 | 55,800 |
| 2024/05/02 | 268 | 277 | 268 | 274 | 13,100 |
| 2024/05/01 | 270 | 278 | 267 | 271 | 38,600 |
| 2024/04/30 | 268 | 277 | 266 | 270 | 28,300 |
| 2024/04/26 | 286 | 287 | 265 | 276 | 150,100 |
| 2024/04/25 | 293 | 293 | 282 | 285 | 60,300 |
| 2024/04/24 | 298 | 300 | 291 | 293 | 35,500 |
| 2024/04/23 | 304 | 308 | 298 | 298 | 46,200 |
| 2024/04/22 | 305 | 320 | 302 | 303 | 65,500 |
| 2024/04/19 | 307 | 311 | 298 | 301 | 96,100 |
| 2024/04/18 | 295 | 311 | 295 | 311 | 30,300 |
| 2024/04/17 | 298 | 304 | 290 | 297 | 62,300 |
| 2024/04/16 | 303 | 304 | 298 | 299 | 24,500 |
| 2024/04/15 | 307 | 309 | 299 | 303 | 38,900 |
| 2024/04/12 | 300 | 317 | 293 | 305 | 173,400 |
| 2024/04/11 | 295 | 310 | 293 | 299 | 91,000 |
| 2024/04/10 | 290 | 297 | 288 | 296 | 39,400 |
| 2024/04/09 | 288 | 294 | 283 | 294 | 70,500 |
| 2024/04/08 | 298 | 302 | 279 | 290 | 176,300 |
| 2024/04/05 | 305 | 311 | 287 | 304 | 159,000 |
| 2024/04/04 | 311 | 327 | 309 | 313 | 250,600 |
| 2024/04/03 | 298 | 311 | 293 | 311 | 101,200 |
| 2024/04/02 | 307 | 307 | 295 | 302 | 76,300 |
| 2024/04/01 | 296 | 317 | 296 | 308 | 186,200 |
| 2024/03/29 | 295 | 301 | 284 | 290 | 127,300 |
| 2024/03/28 | 301 | 302 | 293 | 295 | 122,500 |
| 2024/03/27 | 296 | 311 | 291 | 301 | 199,000 |
| 2024/03/26 | 328 | 329 | 288 | 293 | 538,500 |
| 2024/03/25 | 313 | 327 | 310 | 318 | 241,600 |
| 2024/03/22 | 300 | 315 | 294 | 313 | 172,100 |
| 2024/03/21 | 303 | 311 | 297 | 303 | 217,800 |
| 2024/03/19 | 282 | 303 | 276 | 300 | 341,500 |
| 2024/03/18 | 262 | 280 | 261 | 277 | 87,800 |
| 2024/03/15 | 263 | 267 | 262 | 264 | 25,000 |
| 2024/03/14 | 253 | 273 | 245 | 265 | 102,300 |
| 2024/03/13 | 266 | 267 | 255 | 257 | 115,300 |
| 2024/03/12 | 283 | 283 | 268 | 268 | 127,500 |
| 2024/03/11 | 268 | 296 | 263 | 284 | 279,800 |
| 2024/03/08 | 270 | 279 | 260 | 268 | 293,800 |
| 2024/03/07 | 251 | 266 | 242 | 265 | 247,500 |
| 2024/03/06 | 235 | 254 | 235 | 252 | 225,800 |
| 2024/03/05 | 233 | 235 | 229 | 235 | 57,700 |
| 2024/03/04 | 228 | 237 | 224 | 236 | 84,400 |
| 2024/03/01 | 226 | 227 | 220 | 224 | 47,100 |
| 2024/02/29 | 220 | 228 | 219 | 226 | 74,400 |
| 2024/02/28 | 221 | 221 | 215 | 221 | 46,000 |
| 2024/02/27 | 215 | 223 | 213 | 221 | 87,900 |
| 2024/02/26 | 209 | 212 | 207 | 210 | 26,100 |
| 2024/02/22 | 211 | 211 | 205 | 209 | 32,300 |
| 2024/02/21 | 217 | 217 | 209 | 209 | 27,100 |
| 2024/02/20 | 216 | 219 | 213 | 217 | 25,200 |
| 2024/02/19 | 217 | 218 | 209 | 218 | 100,800 |
| 2024/02/16 | 200 | 205 | 196 | 201 | 36,000 |
| 2024/02/15 | 212 | 212 | 179 | 207 | 194,600 |
| 2024/02/14 | 215 | 216 | 212 | 212 | 14,200 |
| 2024/02/13 | 214 | 215 | 209 | 214 | 22,400 |
| 2024/02/09 | 210 | 218 | 210 | 212 | 37,500 |
| 2024/02/08 | 219 | 219 | 209 | 210 | 40,100 |
| 2024/02/07 | 221 | 222 | 214 | 215 | 60,800 |
| 2024/02/06 | 217 | 228 | 212 | 221 | 173,200 |
| 2024/02/05 | 214 | 215 | 208 | 211 | 50,900 |
| 2024/02/02 | 207 | 221 | 206 | 215 | 186,100 |
| 2024/02/01 | 217 | 217 | 201 | 202 | 100,300 |
| 2024/01/31 | 214 | 214 | 209 | 214 | 40,900 |
| 2024/01/30 | 220 | 223 | 213 | 213 | 77,700 |
| 2024/01/29 | 213 | 222 | 212 | 220 | 90,400 |
| 2024/01/26 | 208 | 215 | 207 | 210 | 41,400 |
| 2024/01/25 | 212 | 214 | 206 | 208 | 56,800 |
| 2024/01/24 | 215 | 215 | 205 | 210 | 85,700 |
| 2024/01/23 | 223 | 225 | 214 | 214 | 78,800 |
| 2024/01/22 | 219 | 225 | 218 | 222 | 85,200 |
| 2024/01/19 | 221 | 224 | 200 | 219 | 291,900 |
| 2024/01/18 | 231 | 234 | 216 | 221 | 242,600 |
| 2024/01/17 | 248 | 251 | 227 | 230 | 321,400 |
| 2024/01/16 | 241 | 250 | 241 | 248 | 149,900 |
| 2024/01/15 | 249 | 259 | 240 | 240 | 235,300 |
| 2024/01/12 | 233 | 249 | 228 | 244 | 281,200 |
| 2024/01/11 | 233 | 238 | 222 | 234 | 256,100 |
| 2024/01/10 | 229 | 254 | 227 | 237 | 457,500 |
| 2024/01/09 | 227 | 233 | 223 | 226 | 128,300 |
| 2024/01/05 | 237 | 237 | 221 | 226 | 142,100 |
| 2024/01/04 | 233 | 238 | 229 | 230 | 125,900 |