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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/12/11 | 411 | 415 | 408 | 411 | 133,200 |
2023/12/08 | 410 | 416 | 406 | 409 | 245,500 |
2023/12/07 | 405 | 417 | 403 | 412 | 329,000 |
2023/12/06 | 399 | 410 | 399 | 410 | 307,500 |
2023/12/05 | 404 | 408 | 398 | 403 | 225,400 |
2023/12/04 | 403 | 410 | 399 | 409 | 334,500 |
2023/12/01 | 394 | 411 | 394 | 408 | 1,064,100 |
2023/11/30 | 376 | 392 | 376 | 391 | 437,400 |
2023/11/29 | 385 | 386 | 376 | 377 | 332,600 |
2023/11/28 | 384 | 395 | 384 | 389 | 452,300 |
2023/11/27 | 384 | 387 | 379 | 382 | 201,000 |
2023/11/24 | 393 | 393 | 384 | 386 | 194,700 |
2023/11/22 | 389 | 395 | 385 | 392 | 273,800 |
2023/11/21 | 390 | 391 | 385 | 390 | 299,400 |
2023/11/20 | 378 | 392 | 378 | 388 | 629,900 |
2023/11/17 | 374 | 379 | 370 | 378 | 287,500 |
2023/11/16 | 380 | 382 | 374 | 377 | 361,100 |
2023/11/15 | 378 | 389 | 375 | 379 | 608,300 |
2023/11/14 | 359 | 390 | 359 | 375 | 1,492,200 |
2023/11/13 | 352 | 359 | 351 | 359 | 1,125,400 |
2023/11/10 | 351 | 353 | 348 | 351 | 225,200 |
2023/11/09 | 352 | 352 | 347 | 352 | 241,200 |
2023/11/08 | 353 | 356 | 348 | 353 | 423,200 |
2023/11/07 | 347 | 353 | 347 | 351 | 217,700 |
2023/11/06 | 351 | 355 | 350 | 352 | 253,200 |
2023/11/02 | 347 | 350 | 345 | 349 | 193,100 |
2023/11/01 | 354 | 356 | 346 | 349 | 280,000 |
2023/10/31 | 350 | 352 | 342 | 350 | 505,200 |
2023/10/30 | 345 | 351 | 343 | 345 | 1,006,200 |
2023/10/27 | 338 | 344 | 338 | 344 | 333,800 |
2023/10/26 | 337 | 343 | 336 | 340 | 275,100 |
2023/10/25 | 335 | 344 | 334 | 341 | 469,800 |
2023/10/24 | 331 | 335 | 323 | 334 | 457,900 |
2023/10/23 | 333 | 336 | 329 | 329 | 272,200 |
2023/10/20 | 331 | 335 | 330 | 334 | 296,300 |
2023/10/19 | 326 | 332 | 326 | 330 | 156,300 |
2023/10/18 | 329 | 330 | 325 | 330 | 149,900 |
2023/10/17 | 327 | 330 | 324 | 327 | 197,400 |
2023/10/16 | 331 | 331 | 325 | 326 | 254,800 |
2023/10/13 | 334 | 338 | 331 | 333 | 298,400 |
2023/10/12 | 333 | 335 | 328 | 334 | 177,800 |
2023/10/11 | 331 | 334 | 328 | 332 | 174,400 |
2023/10/10 | 332 | 333 | 329 | 331 | 314,800 |
2023/10/06 | 329 | 337 | 328 | 335 | 194,100 |
2023/10/05 | 320 | 330 | 320 | 329 | 332,600 |
2023/10/04 | 319 | 324 | 316 | 318 | 373,500 |
2023/10/03 | 331 | 332 | 326 | 326 | 321,800 |
2023/10/02 | 338 | 342 | 332 | 332 | 307,300 |
2023/09/29 | 340 | 342 | 334 | 337 | 173,800 |
2023/09/28 | 337 | 339 | 335 | 337 | 219,300 |
2023/09/27 | 332 | 338 | 329 | 338 | 331,600 |
2023/09/26 | 340 | 341 | 332 | 332 | 415,100 |
2023/09/25 | 340 | 346 | 339 | 343 | 438,200 |
2023/09/22 | 330 | 341 | 330 | 339 | 394,000 |
2023/09/21 | 336 | 342 | 334 | 335 | 428,700 |
2023/09/20 | 336 | 339 | 331 | 337 | 315,100 |
2023/09/19 | 334 | 340 | 329 | 338 | 453,700 |
2023/09/15 | 339 | 339 | 329 | 335 | 538,100 |
2023/09/14 | 336 | 343 | 336 | 338 | 311,500 |
2023/09/13 | 326 | 338 | 324 | 336 | 600,800 |
2023/09/12 | 321 | 328 | 318 | 326 | 299,000 |
2023/09/11 | 327 | 327 | 321 | 322 | 249,200 |
2023/09/08 | 331 | 331 | 326 | 327 | 218,500 |
2023/09/07 | 333 | 334 | 329 | 329 | 246,400 |
2023/09/06 | 333 | 335 | 331 | 333 | 300,300 |
2023/09/05 | 328 | 333 | 325 | 333 | 291,200 |
2023/09/04 | 325 | 329 | 324 | 327 | 241,500 |
2023/09/01 | 326 | 327 | 324 | 325 | 136,200 |
2023/08/31 | 326 | 329 | 325 | 326 | 233,800 |
2023/08/30 | 327 | 327 | 323 | 325 | 138,700 |
2023/08/29 | 326 | 327 | 323 | 327 | 139,300 |
2023/08/28 | 324 | 326 | 322 | 326 | 114,100 |
2023/08/25 | 318 | 325 | 316 | 324 | 165,400 |
2023/08/24 | 323 | 327 | 322 | 323 | 149,600 |
2023/08/23 | 318 | 323 | 317 | 323 | 138,000 |
2023/08/22 | 319 | 320 | 315 | 319 | 188,800 |
2023/08/21 | 317 | 320 | 316 | 319 | 182,500 |
2023/08/18 | 314 | 317 | 310 | 316 | 260,500 |
2023/08/17 | 325 | 325 | 316 | 316 | 252,700 |
2023/08/16 | 323 | 328 | 317 | 327 | 655,800 |
2023/08/15 | 319 | 326 | 319 | 323 | 466,700 |
2023/08/14 | 314 | 317 | 308 | 316 | 405,400 |
2023/08/10 | 301 | 317 | 298 | 314 | 813,800 |
2023/08/09 | 300 | 304 | 295 | 302 | 395,500 |
2023/08/08 | 306 | 307 | 300 | 303 | 467,300 |
2023/08/07 | 304 | 306 | 300 | 306 | 302,200 |
2023/08/04 | 305 | 308 | 301 | 306 | 339,500 |
2023/08/03 | 315 | 315 | 307 | 307 | 434,700 |
2023/08/02 | 321 | 322 | 319 | 319 | 225,200 |
2023/08/01 | 326 | 326 | 321 | 322 | 177,600 |
2023/07/31 | 328 | 328 | 323 | 327 | 248,400 |
2023/07/28 | 324 | 327 | 321 | 323 | 338,400 |
2023/07/27 | 327 | 328 | 324 | 327 | 170,500 |
2023/07/26 | 327 | 328 | 323 | 326 | 364,300 |
2023/07/25 | 323 | 325 | 321 | 323 | 659,100 |
2023/07/24 | 320 | 325 | 319 | 321 | 242,500 |
2023/07/21 | 321 | 322 | 318 | 318 | 255,400 |
2023/07/20 | 326 | 328 | 321 | 322 | 159,500 |
2023/07/19 | 327 | 328 | 324 | 327 | 323,200 |
2023/07/18 | 322 | 324 | 321 | 323 | 285,700 |
2023/07/14 | 322 | 326 | 320 | 321 | 297,000 |
2023/07/13 | 322 | 322 | 315 | 318 | 317,900 |
2023/07/12 | 324 | 324 | 318 | 318 | 275,800 |
2023/07/11 | 321 | 325 | 321 | 322 | 238,500 |
2023/07/10 | 320 | 322 | 317 | 320 | 294,600 |
2023/07/07 | 319 | 325 | 316 | 321 | 407,000 |
2023/07/06 | 330 | 330 | 320 | 322 | 743,900 |
2023/07/05 | 342 | 348 | 334 | 335 | 607,100 |
2023/07/04 | 342 | 348 | 341 | 346 | 316,500 |