ＪＰホールディングス(2749)の株価時系列情報
ＪＰホールディングス(2749)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 703 | 725 | 703 | 706 | 298,000 |
| 2024/10/03 | 717 | 719 | 701 | 706 | 348,800 |
| 2024/10/02 | 698 | 699 | 680 | 688 | 481,800 |
| 2024/10/01 | 725 | 729 | 713 | 713 | 238,800 |
| 2024/09/30 | 714 | 730 | 708 | 725 | 431,900 |
| 2024/09/27 | 722 | 737 | 706 | 729 | 491,100 |
| 2024/09/26 | 713 | 725 | 697 | 707 | 614,400 |
| 2024/09/25 | 736 | 742 | 708 | 712 | 550,600 |
| 2024/09/24 | 765 | 769 | 725 | 726 | 806,300 |
| 2024/09/20 | 770 | 772 | 759 | 764 | 444,700 |
| 2024/09/19 | 754 | 764 | 749 | 762 | 438,800 |
| 2024/09/18 | 737 | 765 | 737 | 754 | 589,200 |
| 2024/09/17 | 729 | 748 | 717 | 730 | 509,300 |
| 2024/09/13 | 711 | 724 | 696 | 718 | 370,400 |
| 2024/09/12 | 708 | 720 | 701 | 713 | 297,200 |
| 2024/09/11 | 717 | 719 | 688 | 690 | 321,100 |
| 2024/09/10 | 714 | 727 | 714 | 720 | 207,100 |
| 2024/09/09 | 685 | 715 | 680 | 709 | 265,300 |
| 2024/09/06 | 709 | 720 | 702 | 705 | 194,000 |
| 2024/09/05 | 710 | 727 | 701 | 708 | 236,400 |
| 2024/09/04 | 727 | 731 | 707 | 715 | 323,100 |
| 2024/09/03 | 719 | 745 | 719 | 742 | 417,600 |
| 2024/09/02 | 718 | 727 | 710 | 717 | 233,200 |
| 2024/08/30 | 715 | 737 | 708 | 718 | 582,800 |
| 2024/08/29 | 685 | 712 | 679 | 712 | 613,300 |
| 2024/08/28 | 671 | 685 | 655 | 685 | 358,300 |
| 2024/08/27 | 686 | 709 | 679 | 686 | 565,900 |
| 2024/08/26 | 679 | 679 | 666 | 669 | 263,200 |
| 2024/08/23 | 670 | 679 | 666 | 679 | 193,600 |
| 2024/08/22 | 683 | 684 | 667 | 670 | 198,000 |
| 2024/08/21 | 666 | 681 | 660 | 678 | 294,400 |
| 2024/08/20 | 665 | 685 | 663 | 676 | 439,900 |
| 2024/08/19 | 662 | 675 | 642 | 657 | 719,100 |
| 2024/08/16 | 637 | 663 | 629 | 662 | 686,900 |
| 2024/08/15 | 610 | 644 | 609 | 628 | 1,044,900 |
| 2024/08/14 | 591 | 618 | 589 | 603 | 771,100 |
| 2024/08/13 | 558 | 593 | 552 | 590 | 1,270,000 |
| 2024/08/09 | 548 | 548 | 527 | 538 | 272,000 |
| 2024/08/08 | 539 | 544 | 531 | 532 | 197,700 |
| 2024/08/07 | 536 | 556 | 521 | 543 | 307,900 |
| 2024/08/06 | 555 | 557 | 521 | 530 | 292,700 |
| 2024/08/05 | 526 | 556 | 509 | 520 | 538,500 |
| 2024/08/02 | 565 | 571 | 546 | 554 | 545,700 |
| 2024/08/01 | 617 | 618 | 576 | 588 | 489,600 |
| 2024/07/31 | 596 | 613 | 594 | 611 | 273,500 |
| 2024/07/30 | 589 | 596 | 580 | 596 | 262,200 |
| 2024/07/29 | 588 | 602 | 584 | 596 | 225,800 |
| 2024/07/26 | 573 | 589 | 570 | 579 | 171,800 |
| 2024/07/25 | 583 | 597 | 577 | 581 | 230,600 |
| 2024/07/24 | 605 | 607 | 585 | 592 | 291,200 |
| 2024/07/23 | 597 | 611 | 597 | 607 | 309,400 |
| 2024/07/22 | 599 | 611 | 595 | 597 | 304,300 |
| 2024/07/19 | 595 | 603 | 588 | 600 | 329,100 |
| 2024/07/18 | 565 | 607 | 563 | 594 | 534,400 |
| 2024/07/17 | 587 | 591 | 569 | 571 | 346,300 |
| 2024/07/16 | 586 | 594 | 581 | 582 | 269,500 |
| 2024/07/12 | 562 | 583 | 560 | 583 | 561,300 |
| 2024/07/11 | 562 | 564 | 554 | 562 | 236,100 |
| 2024/07/10 | 559 | 559 | 545 | 553 | 329,700 |
| 2024/07/09 | 557 | 578 | 557 | 564 | 185,100 |
| 2024/07/08 | 570 | 574 | 558 | 558 | 200,500 |
| 2024/07/05 | 554 | 559 | 551 | 556 | 157,700 |
| 2024/07/04 | 565 | 567 | 553 | 554 | 188,900 |
| 2024/07/03 | 573 | 579 | 552 | 566 | 389,400 |
| 2024/07/02 | 565 | 578 | 565 | 573 | 691,600 |
| 2024/07/01 | 548 | 549 | 537 | 540 | 186,800 |
| 2024/06/28 | 528 | 547 | 528 | 547 | 284,700 |
| 2024/06/27 | 532 | 534 | 526 | 530 | 199,500 |
| 2024/06/26 | 530 | 539 | 525 | 532 | 260,700 |
| 2024/06/25 | 536 | 541 | 524 | 529 | 186,700 |
| 2024/06/24 | 532 | 533 | 518 | 533 | 305,600 |
| 2024/06/21 | 539 | 548 | 535 | 535 | 363,800 |
| 2024/06/20 | 552 | 553 | 541 | 549 | 206,100 |
| 2024/06/19 | 555 | 559 | 550 | 556 | 292,400 |
| 2024/06/18 | 548 | 556 | 546 | 551 | 199,200 |
| 2024/06/17 | 542 | 544 | 525 | 540 | 189,500 |
| 2024/06/14 | 539 | 552 | 536 | 545 | 282,100 |
| 2024/06/13 | 550 | 556 | 536 | 539 | 255,400 |
| 2024/06/12 | 536 | 549 | 535 | 549 | 204,800 |
| 2024/06/11 | 546 | 554 | 541 | 546 | 280,200 |
| 2024/06/10 | 516 | 543 | 515 | 542 | 408,900 |
| 2024/06/07 | 489 | 512 | 489 | 512 | 233,800 |
| 2024/06/06 | 502 | 508 | 481 | 483 | 209,700 |
| 2024/06/05 | 512 | 512 | 494 | 495 | 198,700 |
| 2024/06/04 | 510 | 516 | 506 | 513 | 102,200 |
| 2024/06/03 | 516 | 517 | 505 | 511 | 118,900 |
| 2024/05/31 | 510 | 516 | 507 | 516 | 229,800 |
| 2024/05/30 | 497 | 506 | 492 | 505 | 135,200 |
| 2024/05/29 | 493 | 503 | 493 | 499 | 170,900 |
| 2024/05/28 | 494 | 502 | 485 | 495 | 178,200 |
| 2024/05/27 | 505 | 507 | 492 | 493 | 161,100 |
| 2024/05/24 | 498 | 503 | 494 | 500 | 93,600 |
| 2024/05/23 | 514 | 519 | 501 | 504 | 179,000 |
| 2024/05/22 | 511 | 518 | 505 | 510 | 226,100 |
| 2024/05/21 | 500 | 520 | 500 | 513 | 432,500 |
| 2024/05/20 | 488 | 504 | 488 | 492 | 254,000 |
| 2024/05/17 | 478 | 486 | 471 | 486 | 179,800 |
| 2024/05/16 | 472 | 498 | 472 | 484 | 412,400 |
| 2024/05/15 | 480 | 492 | 471 | 472 | 369,400 |
| 2024/05/14 | 450 | 484 | 440 | 481 | 682,500 |
| 2024/05/13 | 424 | 438 | 424 | 434 | 233,000 |
| 2024/05/10 | 428 | 430 | 422 | 428 | 211,900 |
| 2024/05/09 | 429 | 431 | 424 | 431 | 209,700 |
| 2024/05/08 | 432 | 437 | 428 | 429 | 199,800 |
| 2024/05/07 | 441 | 444 | 437 | 440 | 253,000 |
| 2024/05/02 | 439 | 441 | 434 | 435 | 178,000 |
| 2024/05/01 | 451 | 453 | 438 | 439 | 274,900 |
| 2024/04/30 | 464 | 464 | 450 | 455 | 268,900 |
| 2024/04/26 | 462 | 465 | 458 | 463 | 247,300 |
| 2024/04/25 | 483 | 483 | 464 | 465 | 166,400 |
| 2024/04/24 | 479 | 488 | 470 | 484 | 249,200 |
| 2024/04/23 | 489 | 489 | 476 | 479 | 171,100 |
| 2024/04/22 | 476 | 494 | 476 | 488 | 172,300 |
| 2024/04/19 | 487 | 489 | 470 | 478 | 163,500 |
| 2024/04/18 | 485 | 494 | 485 | 491 | 85,400 |
| 2024/04/17 | 487 | 494 | 481 | 486 | 172,000 |
| 2024/04/16 | 485 | 492 | 485 | 490 | 146,400 |
| 2024/04/15 | 507 | 507 | 485 | 494 | 254,200 |
| 2024/04/12 | 503 | 512 | 502 | 507 | 115,000 |
| 2024/04/11 | 500 | 509 | 496 | 501 | 120,100 |
| 2024/04/10 | 505 | 509 | 502 | 508 | 104,600 |
| 2024/04/09 | 513 | 515 | 506 | 507 | 100,000 |
| 2024/04/08 | 519 | 530 | 511 | 513 | 301,000 |
| 2024/04/05 | 511 | 511 | 500 | 501 | 235,700 |
| 2024/04/04 | 530 | 530 | 519 | 522 | 217,800 |
| 2024/04/03 | 534 | 534 | 524 | 530 | 199,500 |
| 2024/04/02 | 543 | 543 | 529 | 534 | 215,700 |
| 2024/04/01 | 558 | 558 | 535 | 539 | 249,800 |
| 2024/03/29 | 570 | 578 | 558 | 563 | 396,400 |
| 2024/03/28 | 543 | 545 | 528 | 533 | 265,300 |
| 2024/03/27 | 558 | 560 | 550 | 550 | 383,900 |
| 2024/03/26 | 536 | 557 | 532 | 557 | 543,500 |
| 2024/03/25 | 527 | 542 | 526 | 533 | 521,400 |
| 2024/03/22 | 515 | 525 | 513 | 525 | 263,500 |
| 2024/03/21 | 510 | 514 | 507 | 510 | 259,700 |
| 2024/03/19 | 499 | 506 | 498 | 503 | 193,900 |
| 2024/03/18 | 516 | 516 | 503 | 507 | 325,500 |
| 2024/03/15 | 512 | 525 | 512 | 521 | 489,700 |
| 2024/03/14 | 511 | 517 | 503 | 509 | 255,100 |
| 2024/03/13 | 514 | 529 | 508 | 510 | 418,500 |
| 2024/03/12 | 478 | 527 | 476 | 514 | 1,215,300 |
| 2024/03/11 | 482 | 485 | 465 | 474 | 346,900 |
| 2024/03/08 | 464 | 488 | 464 | 488 | 603,900 |
| 2024/03/07 | 466 | 468 | 458 | 463 | 278,100 |
| 2024/03/06 | 464 | 468 | 461 | 466 | 261,100 |
| 2024/03/05 | 470 | 470 | 461 | 462 | 333,800 |
| 2024/03/04 | 465 | 489 | 460 | 475 | 719,300 |
| 2024/03/01 | 456 | 468 | 451 | 464 | 286,900 |
| 2024/02/29 | 456 | 458 | 452 | 456 | 117,200 |
| 2024/02/28 | 462 | 469 | 456 | 458 | 178,500 |
| 2024/02/27 | 454 | 464 | 452 | 460 | 230,000 |
| 2024/02/26 | 469 | 470 | 451 | 452 | 221,500 |
| 2024/02/22 | 475 | 476 | 469 | 470 | 177,200 |
| 2024/02/21 | 476 | 482 | 473 | 478 | 278,300 |
| 2024/02/20 | 475 | 485 | 472 | 475 | 271,000 |
| 2024/02/19 | 460 | 473 | 456 | 472 | 304,300 |
| 2024/02/16 | 449 | 465 | 438 | 463 | 409,300 |
| 2024/02/15 | 459 | 460 | 439 | 445 | 511,700 |
| 2024/02/14 | 443 | 475 | 435 | 451 | 1,304,100 |
| 2024/02/13 | 416 | 462 | 410 | 443 | 1,481,600 |
| 2024/02/09 | 410 | 418 | 408 | 412 | 326,600 |
| 2024/02/08 | 430 | 430 | 409 | 409 | 584,400 |
| 2024/02/07 | 455 | 455 | 431 | 433 | 532,200 |
| 2024/02/06 | 453 | 460 | 451 | 457 | 294,600 |
| 2024/02/05 | 454 | 458 | 450 | 456 | 242,200 |
| 2024/02/02 | 473 | 473 | 449 | 456 | 473,100 |
| 2024/02/01 | 460 | 483 | 459 | 474 | 562,500 |
| 2024/01/31 | 461 | 463 | 459 | 460 | 151,700 |
| 2024/01/30 | 462 | 464 | 459 | 461 | 256,300 |
| 2024/01/29 | 455 | 464 | 455 | 459 | 246,400 |
| 2024/01/26 | 462 | 464 | 455 | 456 | 211,200 |
| 2024/01/25 | 455 | 465 | 454 | 461 | 461,400 |
| 2024/01/24 | 455 | 461 | 453 | 456 | 263,200 |
| 2024/01/23 | 450 | 459 | 446 | 455 | 422,800 |
| 2024/01/22 | 436 | 450 | 434 | 449 | 332,900 |
| 2024/01/19 | 429 | 442 | 425 | 436 | 462,500 |
| 2024/01/18 | 431 | 433 | 425 | 428 | 399,200 |
| 2024/01/17 | 433 | 441 | 429 | 432 | 417,000 |
| 2024/01/16 | 450 | 450 | 433 | 437 | 647,700 |
| 2024/01/15 | 462 | 462 | 448 | 450 | 647,200 |
| 2024/01/12 | 459 | 464 | 456 | 462 | 275,700 |
| 2024/01/11 | 464 | 464 | 457 | 460 | 360,200 |
| 2024/01/10 | 464 | 467 | 456 | 463 | 364,600 |
| 2024/01/09 | 460 | 464 | 458 | 463 | 344,800 |
| 2024/01/05 | 459 | 462 | 454 | 457 | 350,500 |
| 2024/01/04 | 448 | 458 | 442 | 454 | 324,200 |
| 2023/12/29 | 444 | 451 | 438 | 449 | 434,100 |
| 2023/12/28 | 446 | 450 | 441 | 446 | 182,300 |
| 2023/12/27 | 445 | 448 | 442 | 447 | 238,700 |
| 2023/12/26 | 446 | 451 | 439 | 440 | 236,900 |
| 2023/12/25 | 455 | 457 | 448 | 450 | 234,200 |
| 2023/12/22 | 450 | 458 | 447 | 451 | 397,800 |
| 2023/12/21 | 444 | 450 | 439 | 449 | 426,400 |
| 2023/12/20 | 448 | 456 | 445 | 449 | 638,200 |
| 2023/12/19 | 430 | 443 | 430 | 442 | 646,000 |
| 2023/12/18 | 422 | 434 | 421 | 428 | 507,100 |
| 2023/12/15 | 425 | 425 | 411 | 417 | 554,500 |
| 2023/12/14 | 417 | 427 | 416 | 420 | 560,600 |
| 2023/12/13 | 409 | 414 | 408 | 411 | 136,300 |
| 2023/12/12 | 411 | 413 | 407 | 408 | 169,700 |