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 |
---|---|---|---|---|---|
2012/12/28 | 946 | 951 | 937 | 945 | 43,600 |
2012/12/27 | 952 | 953 | 937 | 946 | 65,500 |
2012/12/26 | 951 | 960 | 950 | 952 | 39,100 |
2012/12/25 | 945 | 950 | 945 | 950 | 29,100 |
2012/12/21 | 950 | 953 | 941 | 945 | 31,700 |
2012/12/20 | 951 | 960 | 947 | 950 | 31,800 |
2012/12/19 | 970 | 973 | 951 | 955 | 40,100 |
2012/12/18 | 975 | 981 | 969 | 974 | 46,600 |
2012/12/17 | 944 | 985 | 944 | 975 | 58,700 |
2012/12/14 | 941 | 949 | 932 | 944 | 35,400 |
2012/12/13 | 951 | 955 | 940 | 941 | 32,200 |
2012/12/12 | 951 | 959 | 950 | 951 | 28,400 |
2012/12/11 | 957 | 958 | 950 | 951 | 21,700 |
2012/12/10 | 947 | 959 | 947 | 957 | 23,200 |
2012/12/07 | 948 | 954 | 947 | 951 | 23,700 |
2012/12/06 | 958 | 959 | 938 | 948 | 31,500 |
2012/12/05 | 949 | 960 | 939 | 957 | 58,400 |
2012/12/04 | 932 | 949 | 928 | 948 | 47,400 |
2012/12/03 | 939 | 939 | 930 | 932 | 36,400 |
2012/11/30 | 946 | 950 | 932 | 938 | 43,300 |
2012/11/29 | 923 | 950 | 919 | 946 | 109,400 |
2012/11/28 | 900 | 922 | 900 | 912 | 62,600 |
2012/11/27 | 921 | 923 | 900 | 903 | 136,600 |
2012/11/26 | 940 | 943 | 917 | 920 | 92,000 |
2012/11/22 | 945 | 948 | 940 | 940 | 76,700 |
2012/11/21 | 958 | 958 | 937 | 940 | 71,100 |
2012/11/20 | 940 | 968 | 938 | 965 | 53,200 |
2012/11/19 | 951 | 957 | 925 | 931 | 101,500 |
2012/11/16 | 961 | 966 | 951 | 959 | 47,200 |
2012/11/15 | 964 | 968 | 961 | 963 | 64,800 |
2012/11/14 | 965 | 976 | 962 | 966 | 28,300 |
2012/11/13 | 986 | 989 | 962 | 967 | 32,000 |
2012/11/12 | 963 | 979 | 956 | 974 | 35,400 |
2012/11/09 | 963 | 965 | 951 | 957 | 30,000 |
2012/11/08 | 950 | 970 | 944 | 964 | 87,300 |
2012/11/07 | 979 | 980 | 967 | 969 | 38,300 |
2012/11/06 | 994 | 995 | 964 | 979 | 110,600 |
2012/11/05 | 1,028 | 1,028 | 996 | 997 | 41,900 |
2012/11/02 | 1,029 | 1,033 | 1,015 | 1,016 | 69,300 |
2012/11/01 | 994 | 1,026 | 993 | 1,022 | 75,900 |
2012/10/31 | 1,000 | 1,005 | 990 | 993 | 35,800 |
2012/10/30 | 984 | 1,004 | 980 | 988 | 53,400 |
2012/10/29 | 990 | 996 | 983 | 995 | 29,800 |
2012/10/26 | 995 | 997 | 973 | 980 | 53,600 |
2012/10/25 | 1,001 | 1,007 | 984 | 995 | 52,400 |
2012/10/24 | 1,000 | 1,025 | 993 | 999 | 54,600 |
2012/10/23 | 1,020 | 1,024 | 1,012 | 1,019 | 61,300 |
2012/10/22 | 980 | 1,012 | 975 | 1,007 | 93,200 |
2012/10/19 | 980 | 980 | 961 | 971 | 54,500 |
2012/10/18 | 991 | 998 | 978 | 982 | 46,500 |
2012/10/17 | 957 | 993 | 932 | 990 | 122,100 |
2012/10/16 | 965 | 968 | 953 | 957 | 76,900 |
2012/10/15 | 993 | 1,004 | 965 | 965 | 87,900 |
2012/10/12 | 1,009 | 1,011 | 989 | 991 | 62,400 |
2012/10/11 | 1,013 | 1,025 | 1,005 | 1,015 | 77,200 |
2012/10/10 | 1,012 | 1,023 | 1,008 | 1,016 | 68,700 |
2012/10/09 | 1,030 | 1,037 | 1,023 | 1,026 | 68,100 |
2012/10/05 | 1,041 | 1,046 | 1,028 | 1,042 | 54,800 |
2012/10/04 | 1,045 | 1,047 | 1,032 | 1,039 | 80,400 |
2012/10/03 | 1,021 | 1,049 | 1,021 | 1,049 | 142,300 |
2012/10/02 | 996 | 1,016 | 996 | 1,014 | 51,900 |
2012/10/01 | 1,012 | 1,013 | 981 | 996 | 57,500 |
2012/09/28 | 1,000 | 1,026 | 1,000 | 1,011 | 59,500 |
2012/09/27 | 1,020 | 1,028 | 1,001 | 1,009 | 66,400 |
2012/09/26 | 984 | 1,027 | 980 | 1,018 | 108,000 |
2012/09/25 | 998 | 1,009 | 990 | 1,008 | 121,900 |
2012/09/24 | 995 | 1,025 | 984 | 998 | 119,900 |
2012/09/21 | 945 | 987 | 945 | 976 | 58,700 |
2012/09/20 | 965 | 972 | 942 | 947 | 66,200 |
2012/09/19 | 969 | 970 | 938 | 960 | 75,400 |
2012/09/18 | 970 | 993 | 965 | 966 | 84,300 |
2012/09/14 | 980 | 997 | 955 | 959 | 116,200 |
2012/09/13 | 929 | 965 | 924 | 965 | 131,600 |
2012/09/12 | 925 | 925 | 913 | 913 | 24,400 |
2012/09/11 | 914 | 928 | 900 | 928 | 28,500 |
2012/09/10 | 903 | 913 | 897 | 909 | 31,400 |
2012/09/07 | 915 | 915 | 901 | 902 | 17,500 |
2012/09/06 | 918 | 918 | 898 | 905 | 17,600 |
2012/09/05 | 919 | 925 | 911 | 918 | 30,700 |
2012/09/04 | 921 | 935 | 920 | 920 | 42,600 |
2012/09/03 | 900 | 924 | 896 | 918 | 52,300 |
2012/08/31 | 890 | 899 | 885 | 894 | 34,300 |
2012/08/30 | 889 | 896 | 888 | 890 | 32,700 |
2012/08/29 | 900 | 900 | 890 | 895 | 26,300 |
2012/08/28 | 901 | 904 | 890 | 898 | 51,200 |
2012/08/27 | 907 | 911 | 898 | 898 | 50,600 |
2012/08/24 | 913 | 913 | 901 | 907 | 51,200 |
2012/08/23 | 900 | 920 | 896 | 914 | 58,300 |
2012/08/22 | 900 | 900 | 893 | 898 | 11,600 |
2012/08/21 | 896 | 900 | 892 | 900 | 23,700 |
2012/08/20 | 900 | 909 | 900 | 902 | 44,400 |
2012/08/17 | 900 | 905 | 893 | 896 | 54,400 |
2012/08/16 | 921 | 923 | 916 | 920 | 51,500 |
2012/08/15 | 921 | 921 | 913 | 920 | 59,900 |
2012/08/14 | 880 | 922 | 880 | 917 | 100,100 |
2012/08/13 | 886 | 895 | 880 | 890 | 35,600 |
2012/08/10 | 892 | 898 | 877 | 886 | 38,900 |
2012/08/09 | 886 | 916 | 886 | 900 | 37,400 |
2012/08/08 | 918 | 924 | 884 | 892 | 70,400 |
2012/08/07 | 934 | 936 | 917 | 921 | 61,100 |
2012/08/06 | 940 | 940 | 917 | 940 | 67,400 |
2012/08/03 | 926 | 948 | 915 | 940 | 132,500 |
2012/08/02 | 908 | 946 | 908 | 926 | 121,200 |
2012/08/01 | 911 | 938 | 890 | 908 | 109,500 |
2012/07/31 | 878 | 915 | 868 | 911 | 109,000 |
2012/07/30 | 883 | 883 | 851 | 859 | 50,600 |
2012/07/27 | 881 | 893 | 879 | 887 | 74,900 |
2012/07/26 | 843 | 880 | 837 | 879 | 54,900 |
2012/07/25 | 824 | 834 | 823 | 828 | 31,700 |
2012/07/24 | 811 | 827 | 810 | 823 | 35,200 |
2012/07/23 | 832 | 834 | 817 | 817 | 23,000 |
2012/07/20 | 845 | 845 | 831 | 834 | 24,900 |
2012/07/19 | 845 | 848 | 833 | 844 | 23,100 |
2012/07/18 | 864 | 870 | 845 | 845 | 35,800 |
2012/07/17 | 846 | 879 | 846 | 871 | 61,700 |
2012/07/13 | 840 | 848 | 834 | 841 | 40,400 |
2012/07/12 | 819 | 848 | 815 | 840 | 70,700 |
2012/07/11 | 813 | 818 | 801 | 815 | 22,400 |
2012/07/10 | 805 | 815 | 800 | 809 | 37,600 |
2012/07/09 | 797 | 806 | 794 | 799 | 33,700 |
2012/07/06 | 784 | 810 | 784 | 785 | 51,300 |
2012/07/05 | 800 | 800 | 780 | 782 | 18,800 |
2012/07/04 | 801 | 804 | 796 | 800 | 12,800 |
2012/07/03 | 810 | 810 | 796 | 796 | 44,400 |
2012/07/02 | 790 | 804 | 783 | 800 | 29,700 |
2012/06/29 | 779 | 788 | 777 | 780 | 20,700 |
2012/06/28 | 775 | 779 | 770 | 777 | 17,500 |
2012/06/27 | 763 | 785 | 763 | 785 | 23,500 |
2012/06/26 | 760 | 763 | 757 | 758 | 13,600 |
2012/06/25 | 762 | 766 | 755 | 757 | 25,700 |
2012/06/22 | 750 | 760 | 748 | 760 | 10,700 |
2012/06/21 | 758 | 763 | 750 | 750 | 20,700 |
2012/06/20 | 758 | 765 | 752 | 753 | 18,000 |
2012/06/19 | 759 | 759 | 750 | 755 | 12,100 |
2012/06/18 | 760 | 765 | 756 | 763 | 11,700 |
2012/06/15 | 771 | 772 | 752 | 752 | 31,900 |
2012/06/14 | 775 | 775 | 750 | 752 | 23,000 |
2012/06/13 | 790 | 796 | 776 | 776 | 17,600 |
2012/06/12 | 755 | 785 | 755 | 785 | 43,400 |
2012/06/11 | 759 | 761 | 749 | 750 | 14,600 |
2012/06/08 | 745 | 749 | 740 | 749 | 20,000 |
2012/06/07 | 740 | 744 | 728 | 739 | 20,200 |
2012/06/06 | 735 | 740 | 729 | 736 | 18,500 |
2012/06/05 | 725 | 735 | 720 | 734 | 13,400 |
2012/06/04 | 729 | 730 | 712 | 717 | 24,400 |
2012/06/01 | 733 | 736 | 727 | 734 | 15,900 |
2012/05/31 | 732 | 735 | 720 | 734 | 15,500 |
2012/05/30 | 740 | 740 | 726 | 733 | 15,100 |
2012/05/29 | 726 | 739 | 726 | 739 | 20,300 |
2012/05/28 | 732 | 735 | 722 | 725 | 29,300 |
2012/05/25 | 727 | 735 | 727 | 732 | 20,600 |
2012/05/24 | 728 | 733 | 720 | 727 | 11,000 |
2012/05/23 | 745 | 745 | 724 | 728 | 23,400 |
2012/05/22 | 740 | 745 | 737 | 743 | 47,000 |
2012/05/21 | 723 | 740 | 723 | 737 | 18,000 |
2012/05/18 | 730 | 730 | 717 | 719 | 32,100 |
2012/05/17 | 762 | 762 | 733 | 741 | 36,600 |
2012/05/16 | 748 | 764 | 737 | 761 | 48,800 |
2012/05/15 | 710 | 751 | 705 | 743 | 76,000 |
2012/05/14 | 770 | 770 | 723 | 729 | 92,500 |
2012/05/11 | 770 | 774 | 750 | 750 | 38,800 |
2012/05/10 | 750 | 779 | 745 | 770 | 54,600 |
2012/05/09 | 774 | 774 | 751 | 751 | 45,600 |
2012/05/08 | 780 | 787 | 770 | 776 | 63,700 |
2012/05/07 | 800 | 802 | 792 | 795 | 36,900 |
2012/05/02 | 813 | 816 | 803 | 808 | 49,500 |
2012/05/01 | 843 | 843 | 813 | 813 | 50,300 |
2012/04/27 | 842 | 850 | 838 | 843 | 147,900 |
2012/04/26 | 859 | 862 | 827 | 842 | 328,100 |
2012/04/25 | 826 | 860 | 826 | 852 | 111,600 |
2012/04/24 | 839 | 848 | 825 | 826 | 49,600 |
2012/04/23 | 860 | 865 | 844 | 844 | 53,200 |
2012/04/20 | 861 | 868 | 852 | 857 | 31,200 |
2012/04/19 | 870 | 870 | 861 | 861 | 24,600 |
2012/04/18 | 867 | 877 | 862 | 869 | 30,600 |
2012/04/17 | 882 | 886 | 853 | 867 | 59,600 |
2012/04/16 | 885 | 895 | 881 | 883 | 38,800 |
2012/04/13 | 896 | 899 | 878 | 879 | 80,700 |
2012/04/12 | 910 | 917 | 883 | 893 | 110,100 |
2012/04/11 | 880 | 951 | 880 | 902 | 146,700 |
2012/04/10 | 895 | 895 | 880 | 894 | 35,100 |
2012/04/09 | 899 | 899 | 878 | 895 | 56,600 |
2012/04/06 | 898 | 900 | 885 | 893 | 48,800 |
2012/04/05 | 856 | 906 | 850 | 898 | 82,900 |
2012/04/04 | 922 | 930 | 863 | 874 | 161,100 |
2012/04/03 | 885 | 915 | 884 | 913 | 126,000 |
2012/04/02 | 859 | 892 | 859 | 884 | 106,500 |
2012/03/30 | 830 | 850 | 830 | 850 | 70,300 |
2012/03/29 | 816 | 825 | 810 | 825 | 45,100 |
2012/03/28 | 800 | 821 | 799 | 815 | 27,300 |
2012/03/27 | 808 | 810 | 791 | 798 | 63,200 |
2012/03/26 | 795 | 805 | 794 | 805 | 45,900 |
2012/03/23 | 786 | 796 | 786 | 792 | 39,000 |
2012/03/22 | 788 | 789 | 785 | 789 | 15,400 |
2012/03/21 | 790 | 791 | 784 | 789 | 16,100 |
2012/03/19 | 780 | 792 | 778 | 792 | 37,200 |
2012/03/16 | 776 | 780 | 770 | 780 | 12,000 |
2012/03/15 | 778 | 785 | 770 | 780 | 29,900 |
2012/03/14 | 787 | 796 | 778 | 778 | 35,400 |
2012/03/13 | 790 | 795 | 788 | 789 | 23,200 |
2012/03/12 | 800 | 802 | 784 | 784 | 38,700 |
2012/03/09 | 796 | 809 | 782 | 800 | 86,500 |
2012/03/08 | 806 | 806 | 788 | 796 | 84,300 |
2012/03/07 | 777 | 784 | 770 | 776 | 19,000 |
2012/03/06 | 800 | 805 | 780 | 784 | 33,600 |
2012/03/05 | 792 | 815 | 789 | 810 | 63,200 |
2012/03/02 | 762 | 785 | 760 | 785 | 29,300 |
2012/03/01 | 781 | 783 | 750 | 755 | 36,600 |
2012/02/29 | 784 | 790 | 780 | 781 | 19,300 |
2012/02/28 | 793 | 794 | 779 | 784 | 37,200 |
2012/02/27 | 794 | 794 | 786 | 793 | 60,500 |
2012/02/24 | 772 | 794 | 772 | 794 | 45,900 |
2012/02/23 | 772 | 772 | 764 | 772 | 13,000 |
2012/02/22 | 765 | 772 | 760 | 772 | 17,700 |
2012/02/21 | 770 | 770 | 760 | 766 | 17,300 |
2012/02/20 | 765 | 773 | 765 | 770 | 38,900 |
2012/02/17 | 757 | 765 | 756 | 765 | 18,500 |
2012/02/16 | 756 | 760 | 754 | 756 | 13,400 |
2012/02/15 | 758 | 769 | 755 | 762 | 36,100 |
2012/02/14 | 750 | 755 | 745 | 754 | 15,300 |
2012/02/13 | 750 | 754 | 746 | 746 | 7,100 |
2012/02/10 | 746 | 758 | 744 | 752 | 15,600 |
2012/02/09 | 745 | 745 | 742 | 745 | 8,800 |
2012/02/08 | 740 | 750 | 740 | 741 | 10,600 |
2012/02/07 | 745 | 745 | 738 | 738 | 7,800 |
2012/02/06 | 742 | 750 | 737 | 745 | 13,200 |
2012/02/03 | 735 | 745 | 732 | 740 | 7,600 |
2012/02/02 | 746 | 746 | 735 | 737 | 9,300 |
2012/02/01 | 754 | 755 | 739 | 746 | 13,500 |
2012/01/31 | 741 | 754 | 741 | 754 | 4,900 |
2012/01/30 | 742 | 744 | 740 | 740 | 8,800 |
2012/01/27 | 755 | 755 | 743 | 744 | 18,500 |
2012/01/26 | 750 | 755 | 750 | 755 | 19,500 |
2012/01/25 | 741 | 750 | 735 | 750 | 21,300 |
2012/01/24 | 733 | 742 | 730 | 741 | 5,500 |
2012/01/23 | 717 | 739 | 717 | 738 | 10,600 |
2012/01/20 | 712 | 723 | 711 | 716 | 3,100 |
2012/01/19 | 704 | 716 | 704 | 712 | 9,800 |
2012/01/18 | 715 | 722 | 684 | 698 | 26,200 |
2012/01/17 | 720 | 730 | 718 | 718 | 4,200 |
2012/01/16 | 724 | 724 | 718 | 720 | 5,700 |
2012/01/13 | 730 | 730 | 725 | 725 | 8,800 |
2012/01/12 | 727 | 738 | 726 | 731 | 5,200 |
2012/01/11 | 736 | 738 | 727 | 738 | 2,600 |
2012/01/10 | 736 | 739 | 725 | 725 | 4,500 |
2012/01/06 | 729 | 745 | 729 | 744 | 5,200 |
2012/01/05 | 735 | 735 | 724 | 724 | 10,100 |
2012/01/04 | 758 | 763 | 730 | 735 | 88,900 |