日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 745 755 745 755 18,500
2011/12/29 737 747 732 744 9,200
2011/12/28 745 748 724 732 14,000
2011/12/27 750 759 747 758 30,900
2011/12/26 731 748 731 746 16,200
2011/12/22 718 735 718 731 9,700
2011/12/21 708 718 704 717 11,100
2011/12/20 710 710 700 706 11,400
2011/12/19 718 718 705 711 8,400
2011/12/16 734 740 720 720 4,600
2011/12/15 740 745 735 736 2,900
2011/12/14 740 750 740 749 3,700
2011/12/13 743 755 740 747 9,500
2011/12/12 760 760 745 758 18,900
2011/12/09 759 760 742 760 8,500
2011/12/08 755 760 746 760 10,500
2011/12/07 755 768 754 762 12,700
2011/12/06 759 770 745 770 42,300
2011/12/05 765 780 756 768 78,900
2011/12/02 738 748 733 738 23,900
2011/12/01 737 739 725 737 13,700
2011/11/30 732 736 710 736 23,500
2011/11/29 709 735 709 733 30,100
2011/11/28 692 705 691 704 39,300
2011/11/25 695 696 680 691 94,800
2011/11/24 690 697 690 697 12,800
2011/11/22 695 697 682 696 32,300
2011/11/21 697 697 690 695 8,600
2011/11/18 695 697 690 696 5,600
2011/11/17 695 698 685 695 6,500
2011/11/16 680 700 680 696 25,500
2011/11/15 677 680 672 676 5,800
2011/11/14 677 677 672 673 2,500
2011/11/11 663 668 660 667 2,600
2011/11/10 675 675 665 665 7,300
2011/11/09 673 676 673 675 4,100
2011/11/08 680 685 674 678 5,000
2011/11/07 691 695 675 682 9,700
2011/11/04 673 697 673 691 18,100
2011/11/02 694 695 678 690 11,700
2011/11/01 694 694 686 694 7,500
2011/10/31 690 694 680 694 12,800
2011/10/28 690 690 673 689 8,200
2011/10/27 670 690 670 690 8,200
2011/10/26 681 684 669 670 21,300
2011/10/25 688 688 676 681 16,600
2011/10/24 677 688 670 688 7,800
2011/10/21 680 680 670 675 2,900
2011/10/20 674 680 668 675 2,900
2011/10/19 671 674 666 674 5,400
2011/10/18 683 683 665 669 9,700
2011/10/17 692 692 682 683 2,600
2011/10/14 670 694 668 694 11,000
2011/10/13 694 694 683 690 6,700
2011/10/12 675 694 671 694 5,000
2011/10/11 680 686 679 685 2,400
2011/10/07 680 685 665 682 14,400
2011/10/06 688 690 681 684 10,000
2011/10/05 703 705 686 688 9,000
2011/10/04 699 700 694 694 6,100
2011/10/03 715 715 697 699 10,400
2011/09/30 711 725 710 715 23,500
2011/09/29 700 715 695 710 12,000
2011/09/28 711 711 695 702 33,100
2011/09/27 715 717 710 716 119,300
2011/09/26 719 719 708 712 39,000
2011/09/22 715 717 714 717 23,400
2011/09/21 715 716 710 715 10,200
2011/09/20 710 715 708 715 7,000
2011/09/16 709 710 706 709 4,600
2011/09/15 706 710 701 709 4,000
2011/09/14 715 716 703 706 10,000
2011/09/13 713 717 710 710 3,100
2011/09/12 715 717 710 712 7,000
2011/09/09 720 720 709 715 10,600
2011/09/08 718 720 711 719 6,100
2011/09/07 719 719 710 715 5,100
2011/09/06 713 719 707 715 6,500
2011/09/05 713 724 700 715 28,100
2011/09/02 718 719 704 711 6,900
2011/09/01 716 722 704 715 12,500
2011/08/31 720 724 717 720 10,300
2011/08/30 702 720 702 720 10,500
2011/08/29 700 701 695 699 33,500
2011/08/26 705 705 700 700 22,900
2011/08/25 705 705 701 705 17,400
2011/08/24 708 708 702 705 7,200
2011/08/23 705 710 690 709 18,300
2011/08/22 720 720 701 702 7,400
2011/08/19 700 709 699 701 16,200
2011/08/18 712 715 712 715 1,200
2011/08/17 711 715 710 711 2,500
2011/08/16 720 720 711 714 3,300
2011/08/15 719 719 715 719 3,300
2011/08/12 720 720 707 715 6,300
2011/08/11 715 720 710 720 6,500
2011/08/10 720 720 712 720 6,300
2011/08/09 700 715 690 707 29,700
2011/08/08 715 720 710 716 18,400
2011/08/05 718 720 710 715 10,700
2011/08/04 722 731 722 723 4,100
2011/08/03 730 730 722 722 4,000
2011/08/02 725 733 722 733 4,200
2011/08/01 726 730 724 725 12,500
2011/07/29 735 746 723 725 42,700
2011/07/28 740 746 733 733 9,900
2011/07/27 741 749 741 742 3,000
2011/07/26 749 750 740 750 13,800
2011/07/25 748 750 743 749 41,400
2011/07/22 737 749 733 748 20,500
2011/07/21 731 747 730 736 25,900
2011/07/20 733 741 732 741 4,200
2011/07/19 730 745 721 732 15,400
2011/07/15 743 743 731 731 5,500
2011/07/14 740 740 735 739 5,000
2011/07/13 719 741 714 739 10,200
2011/07/12 724 724 715 721 5,900
2011/07/11 724 729 720 725 25,400
2011/07/08 737 740 719 721 10,500
2011/07/07 741 743 735 736 5,100
2011/07/06 739 748 736 745 5,900
2011/07/05 735 755 731 740 9,100
2011/07/04 737 745 735 735 4,600
2011/07/01 753 755 733 733 14,400
2011/06/30 757 761 751 751 31,800
2011/06/29 756 759 750 756 22,300
2011/06/28 754 758 740 746 48,500
2011/06/27 755 756 751 755 24,600
2011/06/24 755 757 755 755 28,200
2011/06/23 754 755 748 755 6,200
2011/06/22 751 759 740 750 55,500
2011/06/21 754 754 749 749 7,300
2011/06/20 755 755 746 754 6,800
2011/06/17 732 754 732 742 19,700
2011/06/16 740 740 733 735 3,400
2011/06/15 743 745 731 735 12,100
2011/06/14 752 753 748 748 9,900
2011/06/13 756 756 750 756 12,700
2011/06/10 751 758 746 758 25,700
2011/06/09 740 758 740 753 39,100
2011/06/08 744 758 742 750 23,900
2011/06/07 752 758 750 756 17,200
2011/06/06 759 765 746 753 55,600
2011/06/03 731 760 730 759 104,600
2011/06/02 750 753 720 730 38,100
2011/06/01 732 754 732 753 68,700
2011/05/31 705 738 703 722 48,000
2011/05/30 713 719 691 697 61,600
2011/05/27 704 710 695 710 42,300
2011/05/27 1 -> 2.00 分割
2011/05/26 1,384 1,399 1,384 1,387 18,700
2011/05/25 1,370 1,385 1,370 1,384 16,400
2011/05/24 1,361 1,383 1,361 1,361 9,600
2011/05/23 1,378 1,380 1,350 1,373 20,200
2011/05/20 1,395 1,397 1,349 1,378 18,700
2011/05/19 1,380 1,395 1,369 1,395 16,000
2011/05/18 1,370 1,382 1,361 1,382 14,500
2011/05/17 1,307 1,385 1,307 1,370 22,200
2011/05/16 1,344 1,348 1,300 1,337 41,800
2011/05/13 1,282 1,308 1,260 1,296 10,900
2011/05/12 1,277 1,300 1,250 1,281 15,900
2011/05/11 1,277 1,277 1,255 1,277 9,800
2011/05/10 1,205 1,260 1,183 1,260 26,800
2011/05/09 1,267 1,276 1,180 1,205 19,700
2011/05/06 1,295 1,320 1,289 1,297 3,800
2011/05/02 1,340 1,348 1,302 1,304 11,300
2011/04/28 1,307 1,340 1,300 1,340 17,100
2011/04/27 1,301 1,315 1,299 1,307 13,200
2011/04/26 1,287 1,299 1,287 1,299 14,400
2011/04/25 1,276 1,287 1,273 1,287 10,300
2011/04/22 1,265 1,280 1,255 1,272 6,300
2011/04/21 1,276 1,289 1,265 1,265 2,600
2011/04/20 1,279 1,280 1,260 1,265 6,400
2011/04/19 1,275 1,309 1,259 1,309 5,600
2011/04/18 1,277 1,281 1,273 1,273 1,500
2011/04/15 1,281 1,282 1,266 1,280 2,700
2011/04/14 1,281 1,300 1,280 1,281 4,100
2011/04/13 1,295 1,305 1,272 1,300 7,300
2011/04/12 1,368 1,368 1,317 1,325 1,300
2011/04/11 1,338 1,379 1,300 1,379 6,100
2011/04/08 1,321 1,324 1,250 1,324 12,100
2011/04/07 1,389 1,390 1,350 1,350 8,300
2011/04/06 1,395 1,405 1,360 1,389 10,800
2011/04/05 1,410 1,425 1,386 1,406 13,000
2011/04/04 1,399 1,400 1,372 1,387 7,700
2011/04/01 1,388 1,400 1,351 1,400 9,100
2011/03/31 1,410 1,429 1,380 1,418 1,300
2011/03/30 1,351 1,355 1,350 1,350 400
2011/03/29 1,381 1,418 1,375 1,390 6,200
2011/03/28 1,398 1,398 1,348 1,378 600
2011/03/25 1,475 1,475 1,475 1,475 100
2011/03/24 1,491 1,491 1,460 1,466 1,000
2011/03/23 1,407 1,491 1,407 1,491 2,500
2011/03/22 1,334 1,425 1,334 1,425 1,900
2011/03/18 1,250 1,250 1,244 1,244 200
2011/03/17 1,150 1,150 1,150 1,150 600
2011/03/16 1,001 1,250 1,001 1,250 6,700
2011/03/15 1,300 1,300 1,030 1,030 5,600
2011/03/14 1,287 1,350 1,286 1,330 2,300
2011/03/11 1,450 1,468 1,402 1,467 1,800
2011/03/10 1,419 1,508 1,400 1,493 5,600
2011/03/09 1,520 1,520 1,505 1,508 7,700
2011/03/08 1,525 1,530 1,508 1,520 9,500
2011/03/07 1,532 1,532 1,510 1,515 2,700
2011/03/04 1,547 1,555 1,518 1,520 11,500
2011/03/03 1,559 1,559 1,527 1,547 1,300
2011/03/02 1,551 1,560 1,526 1,529 4,800
2011/03/01 1,550 1,575 1,545 1,573 9,400
2011/02/28 1,534 1,575 1,534 1,570 7,500
2011/02/25 1,515 1,525 1,515 1,522 15,600
2011/02/24 1,510 1,515 1,505 1,515 6,800
2011/02/23 1,510 1,522 1,509 1,509 2,800
2011/02/22 1,548 1,548 1,500 1,513 17,300
2011/02/21 1,555 1,560 1,515 1,549 34,200
2011/02/18 1,570 1,570 1,542 1,551 8,500
2011/02/17 1,545 1,549 1,536 1,539 6,900
2011/02/16 1,556 1,566 1,545 1,560 2,100
2011/02/15 1,535 1,560 1,535 1,556 5,600
2011/02/14 1,535 1,543 1,529 1,533 6,200
2011/02/10 1,530 1,540 1,530 1,533 2,400
2011/02/09 1,551 1,555 1,529 1,530 5,400
2011/02/08 1,581 1,581 1,554 1,554 4,000
2011/02/07 1,580 1,592 1,580 1,583 1,000
2011/02/04 1,590 1,590 1,561 1,576 4,000
2011/02/03 1,566 1,585 1,566 1,585 1,000
2011/02/02 1,585 1,587 1,585 1,585 1,000
2011/02/01 1,567 1,608 1,567 1,608 11,100
2011/01/31 1,560 1,580 1,551 1,557 7,200
2011/01/28 1,556 1,560 1,556 1,560 5,300
2011/01/27 1,562 1,563 1,553 1,553 3,500
2011/01/26 1,590 1,592 1,562 1,562 17,700
2011/01/25 1,530 1,590 1,525 1,590 12,300
2011/01/24 1,529 1,529 1,510 1,516 1,500
2011/01/21 1,516 1,530 1,497 1,500 13,400
2011/01/20 1,535 1,535 1,510 1,515 4,600
2011/01/19 1,550 1,550 1,525 1,537 5,200
2011/01/18 1,565 1,570 1,541 1,545 8,000
2011/01/17 1,561 1,586 1,561 1,563 8,300
2011/01/14 1,570 1,590 1,570 1,580 1,400
2011/01/13 1,600 1,610 1,561 1,566 4,900
2011/01/12 1,620 1,659 1,600 1,600 26,500
2011/01/11 1,580 1,618 1,580 1,618 10,400
2011/01/07 1,550 1,580 1,549 1,580 11,700
2011/01/06 1,550 1,550 1,520 1,542 2,500
2011/01/05 1,590 1,590 1,540 1,544 4,400
2011/01/04 1,606 1,610 1,575 1,590 6,300

このページの先頭へ