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 |
|---|---|---|---|---|---|
| 2025/06/13 | 546 | 546 | 530 | 534 | 435,000 |
| 2025/06/12 | 551 | 552 | 544 | 546 | 199,400 |
| 2025/06/11 | 545 | 549 | 542 | 546 | 222,900 |
| 2025/06/10 | 548 | 550 | 544 | 544 | 215,900 |
| 2025/06/09 | 550 | 555 | 544 | 547 | 235,000 |
| 2025/06/06 | 550 | 552 | 545 | 548 | 339,500 |
| 2025/06/05 | 557 | 557 | 551 | 553 | 207,600 |
| 2025/06/04 | 563 | 568 | 554 | 554 | 223,400 |
| 2025/06/03 | 562 | 562 | 557 | 560 | 204,900 |
| 2025/06/02 | 565 | 566 | 560 | 562 | 188,900 |
| 2025/05/30 | 563 | 568 | 561 | 565 | 278,000 |
| 2025/05/29 | 570 | 573 | 564 | 566 | 221,800 |
| 2025/05/28 | 578 | 583 | 572 | 572 | 222,000 |
| 2025/05/27 | 571 | 577 | 570 | 574 | 164,700 |
| 2025/05/26 | 565 | 571 | 563 | 566 | 181,200 |
| 2025/05/23 | 562 | 567 | 560 | 563 | 184,600 |
| 2025/05/22 | 556 | 564 | 553 | 560 | 217,900 |
| 2025/05/21 | 569 | 572 | 561 | 561 | 252,800 |
| 2025/05/20 | 584 | 585 | 565 | 565 | 441,400 |
| 2025/05/19 | 580 | 585 | 576 | 585 | 288,400 |
| 2025/05/16 | 588 | 595 | 583 | 587 | 218,300 |
| 2025/05/15 | 585 | 590 | 579 | 584 | 358,200 |
| 2025/05/14 | 610 | 610 | 581 | 585 | 585,500 |
| 2025/05/13 | 627 | 629 | 574 | 605 | 776,100 |
| 2025/05/12 | 621 | 630 | 621 | 624 | 236,500 |
| 2025/05/09 | 620 | 630 | 617 | 624 | 272,000 |
| 2025/05/08 | 620 | 624 | 614 | 617 | 272,000 |
| 2025/05/07 | 621 | 634 | 619 | 629 | 225,600 |
| 2025/05/02 | 630 | 632 | 619 | 625 | 237,600 |
| 2025/05/01 | 630 | 631 | 622 | 627 | 220,800 |
| 2025/04/30 | 620 | 640 | 618 | 635 | 327,100 |
| 2025/04/28 | 628 | 633 | 617 | 619 | 309,100 |
| 2025/04/25 | 638 | 640 | 629 | 631 | 237,000 |
| 2025/04/24 | 654 | 656 | 630 | 633 | 233,900 |
| 2025/04/23 | 662 | 664 | 649 | 652 | 161,300 |
| 2025/04/22 | 661 | 673 | 656 | 656 | 186,800 |
| 2025/04/21 | 660 | 665 | 651 | 651 | 198,000 |
| 2025/04/18 | 644 | 662 | 643 | 660 | 208,300 |
| 2025/04/17 | 633 | 638 | 627 | 638 | 151,700 |
| 2025/04/16 | 644 | 644 | 629 | 633 | 146,200 |
| 2025/04/15 | 649 | 649 | 638 | 638 | 187,300 |
| 2025/04/14 | 640 | 644 | 635 | 642 | 199,900 |
| 2025/04/11 | 620 | 639 | 615 | 638 | 325,900 |
| 2025/04/10 | 646 | 648 | 630 | 641 | 408,800 |
| 2025/04/09 | 607 | 607 | 585 | 599 | 543,200 |
| 2025/04/08 | 604 | 626 | 604 | 622 | 538,800 |
| 2025/04/07 | 590 | 603 | 571 | 584 | 723,400 |
| 2025/04/04 | 621 | 627 | 605 | 618 | 692,400 |
| 2025/04/03 | 635 | 649 | 633 | 639 | 325,900 |
| 2025/04/02 | 668 | 668 | 645 | 651 | 315,300 |
| 2025/04/01 | 676 | 678 | 660 | 662 | 379,000 |
| 2025/03/31 | 678 | 685 | 668 | 680 | 483,700 |
| 2025/03/28 | 657 | 696 | 655 | 688 | 1,925,100 |
| 2025/03/27 | 672 | 679 | 663 | 673 | 1,800,900 |
| 2025/03/26 | 689 | 689 | 671 | 674 | 1,009,200 |
| 2025/03/25 | 681 | 693 | 678 | 684 | 808,800 |
| 2025/03/24 | 698 | 698 | 680 | 682 | 917,700 |
| 2025/03/21 | 698 | 705 | 694 | 697 | 559,400 |
| 2025/03/19 | 699 | 703 | 689 | 696 | 574,600 |
| 2025/03/18 | 706 | 710 | 691 | 697 | 685,000 |
| 2025/03/17 | 683 | 716 | 683 | 707 | 1,195,300 |
| 2025/03/14 | 678 | 687 | 671 | 676 | 750,000 |
| 2025/03/13 | 660 | 677 | 657 | 677 | 1,018,000 |
| 2025/03/12 | 643 | 671 | 643 | 666 | 991,100 |
| 2025/03/11 | 640 | 650 | 631 | 644 | 1,109,700 |
| 2025/03/10 | 651 | 661 | 649 | 650 | 976,800 |
| 2025/03/07 | 655 | 663 | 650 | 654 | 801,000 |
| 2025/03/06 | 630 | 657 | 629 | 654 | 1,074,100 |
| 2025/03/05 | 630 | 637 | 624 | 629 | 1,098,800 |
| 2025/03/04 | 640 | 643 | 629 | 633 | 1,257,000 |
| 2025/03/03 | 645 | 645 | 634 | 643 | 1,260,500 |
| 2025/02/28 | 621 | 637 | 617 | 629 | 2,856,600 |
| 2025/02/27 | 615 | 647 | 612 | 619 | 6,139,600 |
| 2025/02/26 | 617 | 617 | 578 | 605 | 9,547,600 |
| 2025/02/25 | 520 | 522 | 515 | 517 | 189,000 |
| 2025/02/21 | 529 | 535 | 520 | 526 | 208,800 |
| 2025/02/20 | 533 | 537 | 528 | 534 | 224,300 |
| 2025/02/19 | 543 | 545 | 534 | 536 | 243,300 |
| 2025/02/18 | 543 | 548 | 537 | 543 | 370,100 |
| 2025/02/17 | 560 | 560 | 544 | 548 | 550,700 |
| 2025/02/14 | 600 | 600 | 549 | 554 | 712,800 |
| 2025/02/13 | 575 | 595 | 567 | 592 | 1,292,900 |
| 2025/02/12 | 583 | 589 | 560 | 569 | 969,700 |
| 2025/02/10 | 572 | 580 | 569 | 580 | 211,500 |
| 2025/02/07 | 580 | 589 | 572 | 575 | 405,800 |
| 2025/02/06 | 591 | 597 | 582 | 585 | 228,000 |
| 2025/02/05 | 598 | 602 | 590 | 591 | 364,100 |
| 2025/02/04 | 628 | 628 | 601 | 602 | 329,100 |
| 2025/02/03 | 645 | 645 | 610 | 620 | 595,800 |
| 2025/01/31 | 645 | 655 | 637 | 655 | 422,700 |
| 2025/01/30 | 648 | 650 | 638 | 645 | 508,400 |
| 2025/01/29 | 650 | 662 | 645 | 652 | 521,400 |
| 2025/01/28 | 646 | 657 | 642 | 656 | 720,400 |
| 2025/01/27 | 650 | 656 | 642 | 646 | 158,300 |
| 2025/01/24 | 640 | 653 | 638 | 645 | 211,200 |
| 2025/01/23 | 638 | 643 | 629 | 638 | 241,000 |
| 2025/01/22 | 647 | 648 | 637 | 640 | 117,800 |
| 2025/01/21 | 643 | 649 | 641 | 644 | 118,800 |
| 2025/01/20 | 652 | 655 | 642 | 647 | 143,800 |
| 2025/01/17 | 641 | 655 | 639 | 652 | 212,200 |
| 2025/01/16 | 648 | 661 | 645 | 647 | 241,600 |
| 2025/01/15 | 633 | 651 | 628 | 646 | 294,700 |
| 2025/01/14 | 630 | 635 | 626 | 633 | 188,900 |
| 2025/01/10 | 633 | 641 | 631 | 633 | 141,200 |
| 2025/01/09 | 640 | 643 | 633 | 633 | 159,600 |
| 2025/01/08 | 641 | 644 | 635 | 640 | 207,300 |
| 2025/01/07 | 650 | 653 | 642 | 643 | 201,600 |
| 2025/01/06 | 672 | 674 | 638 | 642 | 487,000 |
| 2024/12/30 | 669 | 679 | 662 | 679 | 231,100 |
| 2024/12/27 | 661 | 674 | 660 | 669 | 165,600 |
| 2024/12/26 | 669 | 677 | 665 | 669 | 223,500 |
| 2024/12/25 | 665 | 674 | 660 | 670 | 179,500 |
| 2024/12/24 | 674 | 674 | 661 | 665 | 136,100 |
| 2024/12/23 | 653 | 676 | 653 | 674 | 228,600 |
| 2024/12/20 | 655 | 681 | 655 | 656 | 498,500 |
| 2024/12/19 | 639 | 649 | 630 | 648 | 332,600 |
| 2024/12/18 | 649 | 654 | 636 | 649 | 353,300 |
| 2024/12/17 | 641 | 662 | 631 | 657 | 560,000 |
| 2024/12/16 | 645 | 657 | 641 | 649 | 425,100 |
| 2024/12/13 | 651 | 652 | 638 | 652 | 557,800 |
| 2024/12/12 | 660 | 668 | 648 | 652 | 367,900 |
| 2024/12/11 | 677 | 686 | 654 | 654 | 314,000 |
| 2024/12/10 | 685 | 687 | 667 | 677 | 321,400 |
| 2024/12/09 | 661 | 690 | 652 | 688 | 336,000 |
| 2024/12/06 | 660 | 663 | 645 | 651 | 318,300 |
| 2024/12/05 | 670 | 680 | 664 | 670 | 284,400 |
| 2024/12/04 | 670 | 685 | 661 | 675 | 463,500 |
| 2024/12/03 | 627 | 680 | 623 | 675 | 591,900 |
| 2024/12/02 | 628 | 631 | 598 | 627 | 574,400 |
| 2024/11/29 | 650 | 654 | 644 | 644 | 198,900 |
| 2024/11/28 | 650 | 655 | 647 | 647 | 212,200 |
| 2024/11/27 | 648 | 659 | 643 | 658 | 205,600 |
| 2024/11/26 | 680 | 684 | 651 | 656 | 243,500 |
| 2024/11/25 | 662 | 677 | 655 | 673 | 326,900 |
| 2024/11/22 | 650 | 659 | 636 | 654 | 249,100 |
| 2024/11/21 | 649 | 655 | 638 | 650 | 186,200 |
| 2024/11/20 | 639 | 648 | 635 | 643 | 152,700 |
| 2024/11/19 | 636 | 652 | 636 | 639 | 220,000 |
| 2024/11/18 | 610 | 631 | 610 | 629 | 298,000 |
| 2024/11/15 | 655 | 655 | 610 | 610 | 720,200 |
| 2024/11/14 | 634 | 656 | 610 | 656 | 794,600 |
| 2024/11/13 | 688 | 689 | 601 | 624 | 1,090,400 |
| 2024/11/12 | 679 | 705 | 675 | 698 | 376,600 |
| 2024/11/11 | 684 | 684 | 669 | 675 | 253,100 |
| 2024/11/08 | 699 | 700 | 692 | 694 | 162,100 |
| 2024/11/07 | 694 | 698 | 682 | 692 | 246,900 |
| 2024/11/06 | 699 | 700 | 683 | 690 | 205,100 |
| 2024/11/05 | 689 | 692 | 675 | 691 | 281,300 |
| 2024/11/01 | 715 | 715 | 688 | 688 | 378,700 |
| 2024/10/31 | 708 | 732 | 708 | 725 | 215,700 |
| 2024/10/30 | 720 | 725 | 707 | 711 | 326,500 |
| 2024/10/29 | 720 | 722 | 706 | 718 | 134,000 |
| 2024/10/28 | 688 | 724 | 685 | 719 | 249,100 |
| 2024/10/25 | 693 | 697 | 679 | 680 | 225,300 |
| 2024/10/24 | 671 | 694 | 671 | 692 | 248,100 |
| 2024/10/23 | 683 | 686 | 672 | 677 | 204,400 |
| 2024/10/22 | 700 | 701 | 680 | 683 | 173,800 |
| 2024/10/21 | 709 | 710 | 701 | 701 | 143,400 |
| 2024/10/18 | 714 | 723 | 707 | 710 | 173,700 |
| 2024/10/17 | 728 | 731 | 714 | 717 | 190,600 |
| 2024/10/16 | 717 | 741 | 714 | 728 | 202,100 |
| 2024/10/15 | 723 | 731 | 712 | 720 | 384,800 |
| 2024/10/11 | 733 | 737 | 721 | 721 | 285,400 |
| 2024/10/10 | 763 | 763 | 727 | 733 | 542,900 |
| 2024/10/09 | 745 | 772 | 744 | 763 | 498,500 |
| 2024/10/08 | 702 | 745 | 702 | 745 | 459,500 |
| 2024/10/07 | 715 | 718 | 703 | 709 | 258,600 |
| 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 |