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 |
---|---|---|---|---|---|
2013/12/30 | 412 | 414 | 406 | 411 | 436,100 |
2013/12/27 | 407 | 410 | 396 | 410 | 515,500 |
2013/12/26 | 389 | 409 | 381 | 406 | 758,300 |
2013/12/25 | 378 | 387 | 378 | 381 | 907,700 |
2013/12/24 | 390 | 390 | 375 | 378 | 915,600 |
2013/12/20 | 389 | 394 | 387 | 390 | 464,100 |
2013/12/19 | 397 | 399 | 388 | 390 | 814,600 |
2013/12/18 | 395 | 397 | 392 | 397 | 593,100 |
2013/12/17 | 402 | 405 | 395 | 398 | 454,200 |
2013/12/16 | 406 | 407 | 400 | 400 | 526,000 |
2013/12/13 | 402 | 410 | 400 | 402 | 442,200 |
2013/12/12 | 402 | 406 | 400 | 402 | 334,800 |
2013/12/11 | 414 | 417 | 400 | 406 | 530,700 |
2013/12/10 | 417 | 424 | 412 | 418 | 411,900 |
2013/12/09 | 423 | 429 | 412 | 416 | 378,800 |
2013/12/06 | 432 | 439 | 417 | 420 | 681,400 |
2013/12/05 | 427 | 443 | 419 | 429 | 1,414,100 |
2013/12/04 | 424 | 428 | 415 | 423 | 1,133,000 |
2013/12/03 | 403 | 429 | 401 | 429 | 1,476,400 |
2013/12/02 | 392 | 400 | 391 | 398 | 381,600 |
2013/11/29 | 394 | 396 | 391 | 392 | 349,800 |
2013/11/28 | 398 | 401 | 395 | 395 | 288,600 |
2013/11/27 | 402 | 403 | 398 | 399 | 233,600 |
2013/11/26 | 397 | 405 | 397 | 402 | 315,600 |
2013/11/25 | 398 | 402 | 395 | 397 | 376,700 |
2013/11/22 | 400 | 403 | 396 | 398 | 473,300 |
2013/11/21 | 402 | 404 | 399 | 402 | 378,000 |
2013/11/20 | 410 | 413 | 403 | 405 | 411,600 |
2013/11/19 | 411 | 415 | 409 | 410 | 326,100 |
2013/11/18 | 420 | 423 | 408 | 409 | 598,600 |
2013/11/15 | 405 | 416 | 405 | 415 | 871,100 |
2013/11/14 | 399 | 410 | 398 | 402 | 721,100 |
2013/11/13 | 390 | 402 | 388 | 397 | 709,200 |
2013/11/12 | 388 | 395 | 384 | 391 | 896,600 |
2013/11/11 | 412 | 418 | 395 | 399 | 571,300 |
2013/11/08 | 413 | 418 | 410 | 411 | 560,400 |
2013/11/07 | 431 | 437 | 422 | 423 | 610,000 |
2013/11/06 | 443 | 443 | 433 | 435 | 592,700 |
2013/11/05 | 448 | 453 | 441 | 442 | 461,000 |
2013/11/01 | 435 | 445 | 433 | 440 | 583,900 |
2013/10/31 | 458 | 460 | 442 | 445 | 593,300 |
2013/10/30 | 457 | 463 | 457 | 458 | 589,900 |
2013/10/29 | 463 | 464 | 457 | 460 | 498,000 |
2013/10/28 | 467 | 467 | 459 | 463 | 342,500 |
2013/10/25 | 451 | 467 | 445 | 459 | 958,000 |
2013/10/24 | 443 | 455 | 439 | 451 | 339,400 |
2013/10/23 | 445 | 452 | 441 | 442 | 393,200 |
2013/10/22 | 453 | 456 | 446 | 448 | 408,000 |
2013/10/21 | 448 | 461 | 448 | 456 | 345,400 |
2013/10/18 | 457 | 460 | 447 | 451 | 383,800 |
2013/10/17 | 460 | 467 | 452 | 459 | 528,500 |
2013/10/16 | 460 | 461 | 446 | 447 | 381,600 |
2013/10/15 | 461 | 469 | 460 | 461 | 400,500 |
2013/10/11 | 465 | 467 | 457 | 462 | 326,700 |
2013/10/10 | 452 | 461 | 450 | 451 | 317,800 |
2013/10/09 | 431 | 458 | 430 | 454 | 642,800 |
2013/10/08 | 440 | 443 | 420 | 434 | 835,700 |
2013/10/07 | 460 | 463 | 445 | 447 | 436,200 |
2013/10/04 | 465 | 469 | 458 | 462 | 413,500 |
2013/10/03 | 483 | 488 | 475 | 475 | 315,800 |
2013/10/02 | 508 | 510 | 482 | 491 | 424,700 |
2013/10/01 | 511 | 516 | 501 | 504 | 545,500 |
2013/09/30 | 519 | 525 | 511 | 517 | 410,600 |
2013/09/27 | 513 | 523 | 510 | 518 | 650,700 |
2013/09/26 | 496 | 509 | 490 | 506 | 476,200 |
2013/09/25 | 507 | 509 | 492 | 496 | 818,800 |
2013/09/24 | 510 | 512 | 501 | 507 | 394,800 |
2013/09/20 | 520 | 523 | 505 | 512 | 457,700 |
2013/09/19 | 525 | 533 | 520 | 524 | 297,300 |
2013/09/18 | 523 | 536 | 523 | 526 | 490,200 |
2013/09/17 | 530 | 530 | 520 | 523 | 343,500 |
2013/09/13 | 520 | 529 | 511 | 515 | 623,600 |
2013/09/12 | 512 | 525 | 511 | 520 | 610,000 |
2013/09/11 | 494 | 526 | 492 | 512 | 1,274,200 |
2013/09/10 | 470 | 498 | 467 | 487 | 809,900 |
2013/09/09 | 467 | 474 | 460 | 467 | 525,000 |
2013/09/06 | 491 | 495 | 461 | 462 | 551,100 |
2013/09/05 | 472 | 500 | 462 | 489 | 982,900 |
2013/09/04 | 462 | 469 | 455 | 465 | 596,700 |
2013/09/03 | 439 | 475 | 439 | 470 | 818,500 |
2013/09/02 | 460 | 469 | 440 | 452 | 622,400 |
2013/08/30 | 465 | 483 | 461 | 464 | 391,800 |
2013/08/29 | 473 | 484 | 464 | 467 | 560,500 |
2013/08/28 | 488 | 494 | 471 | 476 | 482,000 |
2013/08/27 | 515 | 518 | 495 | 497 | 495,000 |
2013/08/26 | 510 | 524 | 505 | 515 | 564,700 |
2013/08/23 | 500 | 506 | 490 | 492 | 422,400 |
2013/08/22 | 498 | 498 | 481 | 491 | 473,600 |
2013/08/21 | 515 | 525 | 501 | 505 | 423,200 |
2013/08/20 | 528 | 534 | 521 | 522 | 210,200 |
2013/08/19 | 531 | 543 | 530 | 534 | 222,900 |
2013/08/16 | 533 | 548 | 525 | 538 | 324,600 |
2013/08/15 | 520 | 557 | 519 | 534 | 753,800 |
2013/08/14 | 525 | 537 | 513 | 519 | 494,100 |
2013/08/13 | 517 | 534 | 513 | 530 | 428,200 |
2013/08/12 | 525 | 542 | 508 | 512 | 625,900 |
2013/08/09 | 548 | 553 | 519 | 528 | 658,100 |
2013/08/08 | 555 | 574 | 545 | 549 | 448,100 |
2013/08/07 | 588 | 588 | 561 | 564 | 570,400 |
2013/08/06 | 592 | 600 | 580 | 592 | 427,100 |
2013/08/05 | 595 | 609 | 587 | 597 | 681,600 |
2013/08/02 | 580 | 602 | 580 | 587 | 687,000 |
2013/08/01 | 597 | 605 | 565 | 570 | 1,109,300 |
2013/07/31 | 612 | 615 | 590 | 597 | 584,800 |
2013/07/30 | 579 | 622 | 575 | 618 | 776,600 |
2013/07/29 | 637 | 637 | 590 | 592 | 1,106,600 |
2013/07/26 | 646 | 650 | 610 | 637 | 986,800 |
2013/07/25 | 670 | 680 | 646 | 659 | 3,131,400 |
2013/07/24 | 643 | 655 | 640 | 655 | 1,844,200 |
2013/07/23 | 647 | 647 | 632 | 638 | 992,500 |
2013/07/22 | 620 | 655 | 611 | 650 | 2,857,700 |
2013/07/19 | 613 | 617 | 588 | 610 | 920,800 |
2013/07/18 | 615 | 619 | 580 | 612 | 831,600 |
2013/07/17 | 628 | 628 | 606 | 613 | 657,600 |
2013/07/16 | 610 | 629 | 610 | 624 | 611,900 |
2013/07/12 | 638 | 638 | 603 | 613 | 799,900 |
2013/07/11 | 629 | 633 | 610 | 624 | 1,052,800 |
2013/07/10 | 659 | 659 | 625 | 634 | 1,727,400 |
2013/07/09 | 644 | 658 | 630 | 654 | 3,039,100 |
2013/07/08 | 628 | 649 | 610 | 618 | 2,955,000 |
2013/07/05 | 599 | 616 | 596 | 606 | 803,700 |
2013/07/04 | 618 | 620 | 603 | 606 | 714,400 |
2013/07/03 | 615 | 624 | 601 | 619 | 1,593,400 |
2013/07/02 | 588 | 623 | 581 | 619 | 2,951,500 |
2013/07/01 | 534 | 566 | 532 | 566 | 904,000 |
2013/06/28 | 523 | 535 | 511 | 527 | 413,900 |
2013/06/27 | 525 | 525 | 465 | 523 | 802,200 |
2013/06/26 | 547 | 568 | 511 | 525 | 664,600 |
2013/06/26 | 1 -> 5.00 分割 | ||||
2013/06/25 | 2,800 | 2,800 | 2,669 | 2,723 | 130,300 |
2013/06/24 | 2,700 | 2,814 | 2,700 | 2,800 | 183,100 |
2013/06/21 | 2,600 | 2,693 | 2,573 | 2,673 | 142,600 |
2013/06/20 | 2,630 | 2,720 | 2,613 | 2,650 | 100,400 |
2013/06/19 | 2,750 | 2,780 | 2,652 | 2,661 | 100,600 |
2013/06/18 | 2,669 | 2,766 | 2,634 | 2,695 | 127,600 |
2013/06/17 | 2,583 | 2,695 | 2,582 | 2,672 | 123,400 |
2013/06/14 | 2,633 | 2,665 | 2,560 | 2,583 | 121,600 |
2013/06/13 | 2,600 | 2,635 | 2,540 | 2,559 | 198,500 |
2013/06/12 | 2,536 | 2,678 | 2,515 | 2,676 | 140,500 |
2013/06/11 | 2,610 | 2,697 | 2,560 | 2,602 | 195,200 |
2013/06/10 | 2,500 | 2,630 | 2,500 | 2,612 | 267,600 |
2013/06/07 | 2,325 | 2,400 | 2,132 | 2,323 | 550,400 |
2013/06/06 | 2,652 | 2,720 | 2,400 | 2,425 | 422,700 |
2013/06/05 | 2,965 | 3,020 | 2,770 | 2,790 | 518,000 |
2013/06/04 | 2,950 | 3,085 | 2,923 | 2,972 | 283,700 |
2013/06/03 | 2,924 | 3,135 | 2,900 | 3,010 | 391,000 |
2013/05/31 | 2,980 | 3,100 | 2,900 | 2,963 | 300,600 |
2013/05/30 | 3,010 | 3,105 | 2,920 | 2,961 | 305,000 |
2013/05/29 | 2,940 | 3,145 | 2,900 | 3,060 | 442,600 |
2013/05/28 | 2,911 | 3,100 | 2,812 | 2,900 | 394,200 |
2013/05/27 | 2,712 | 3,020 | 2,501 | 2,935 | 594,900 |
2013/05/24 | 2,900 | 3,110 | 2,690 | 2,862 | 625,300 |
2013/05/23 | 3,260 | 3,380 | 2,880 | 2,916 | 662,600 |
2013/05/22 | 3,450 | 3,450 | 3,250 | 3,295 | 503,800 |
2013/05/21 | 3,600 | 3,675 | 3,455 | 3,515 | 600,900 |
2013/05/20 | 3,540 | 3,540 | 3,360 | 3,480 | 363,000 |
2013/05/17 | 3,300 | 3,550 | 3,120 | 3,530 | 676,900 |
2013/05/16 | 3,400 | 3,440 | 2,950 | 3,315 | 705,500 |
2013/05/15 | 3,640 | 3,745 | 3,300 | 3,485 | 586,300 |
2013/05/14 | 3,650 | 3,670 | 3,535 | 3,630 | 570,700 |
2013/05/13 | 3,865 | 3,870 | 3,595 | 3,715 | 1,027,200 |
2013/05/10 | 3,510 | 3,940 | 3,300 | 3,735 | 2,867,100 |
2013/05/09 | 3,525 | 3,605 | 3,330 | 3,380 | 826,500 |
2013/05/08 | 3,660 | 3,680 | 3,320 | 3,380 | 1,423,000 |
2013/05/07 | 3,575 | 3,860 | 3,510 | 3,730 | 2,636,200 |
2013/05/02 | 2,975 | 3,295 | 2,900 | 3,295 | 2,539,700 |
2013/05/01 | 2,760 | 2,935 | 2,760 | 2,792 | 573,200 |
2013/04/30 | 2,651 | 2,819 | 2,650 | 2,765 | 415,800 |
2013/04/26 | 2,781 | 2,850 | 2,606 | 2,651 | 501,500 |
2013/04/25 | 2,900 | 2,975 | 2,684 | 2,818 | 711,900 |
2013/04/24 | 3,130 | 3,130 | 2,953 | 3,050 | 674,200 |
2013/04/23 | 2,938 | 3,170 | 2,838 | 3,090 | 902,700 |
2013/04/22 | 3,040 | 3,070 | 2,780 | 2,882 | 1,328,200 |
2013/04/19 | 2,579 | 2,800 | 2,550 | 2,690 | 843,700 |
2013/04/18 | 2,337 | 2,460 | 2,260 | 2,434 | 374,000 |
2013/04/17 | 2,206 | 2,347 | 2,200 | 2,326 | 310,100 |
2013/04/16 | 2,145 | 2,216 | 2,107 | 2,186 | 186,300 |
2013/04/15 | 2,210 | 2,227 | 2,150 | 2,185 | 152,900 |
2013/04/12 | 2,220 | 2,268 | 2,168 | 2,248 | 499,200 |
2013/04/11 | 2,100 | 2,256 | 2,080 | 2,250 | 683,700 |
2013/04/10 | 1,939 | 2,099 | 1,923 | 2,039 | 400,200 |
2013/04/09 | 1,957 | 1,961 | 1,892 | 1,921 | 203,800 |
2013/04/08 | 1,971 | 1,971 | 1,912 | 1,944 | 241,800 |
2013/04/05 | 2,030 | 2,080 | 1,901 | 1,932 | 431,600 |
2013/04/04 | 1,920 | 2,048 | 1,885 | 2,028 | 328,000 |
2013/04/03 | 1,931 | 1,990 | 1,866 | 1,943 | 366,400 |
2013/04/02 | 1,890 | 2,027 | 1,765 | 1,965 | 508,300 |
2013/04/01 | 2,150 | 2,300 | 1,920 | 1,950 | 661,400 |
2013/03/29 | 1,950 | 2,150 | 1,926 | 2,118 | 387,600 |
2013/03/28 | 1,880 | 2,009 | 1,865 | 1,988 | 344,400 |
2013/03/27 | 1,754 | 1,964 | 1,751 | 1,901 | 279,400 |
2013/03/26 | 1,700 | 1,754 | 1,690 | 1,746 | 171,600 |
2013/03/25 | 1,664 | 1,706 | 1,663 | 1,680 | 89,600 |
2013/03/22 | 1,696 | 1,720 | 1,652 | 1,663 | 169,600 |
2013/03/21 | 1,588 | 1,669 | 1,568 | 1,667 | 160,400 |
2013/03/19 | 1,605 | 1,640 | 1,550 | 1,565 | 133,000 |
2013/03/18 | 1,592 | 1,675 | 1,586 | 1,596 | 256,500 |
2013/03/15 | 1,527 | 1,599 | 1,527 | 1,592 | 169,200 |
2013/03/14 | 1,496 | 1,543 | 1,487 | 1,527 | 184,300 |
2013/03/13 | 1,455 | 1,500 | 1,439 | 1,479 | 115,800 |
2013/03/12 | 1,450 | 1,480 | 1,400 | 1,462 | 153,900 |
2013/03/11 | 1,470 | 1,470 | 1,440 | 1,450 | 136,700 |
2013/03/08 | 1,519 | 1,519 | 1,458 | 1,471 | 179,300 |
2013/03/07 | 1,511 | 1,520 | 1,487 | 1,497 | 134,900 |
2013/03/06 | 1,535 | 1,549 | 1,485 | 1,510 | 166,500 |
2013/03/05 | 1,535 | 1,560 | 1,455 | 1,523 | 228,400 |
2013/03/04 | 1,448 | 1,576 | 1,438 | 1,536 | 365,000 |
2013/03/01 | 1,351 | 1,444 | 1,351 | 1,418 | 185,200 |
2013/02/28 | 1,319 | 1,397 | 1,296 | 1,376 | 236,900 |
2013/02/27 | 1,282 | 1,319 | 1,262 | 1,319 | 145,200 |
2013/02/26 | 1,261 | 1,312 | 1,247 | 1,282 | 172,500 |
2013/02/25 | 1,248 | 1,269 | 1,248 | 1,261 | 65,200 |
2013/02/22 | 1,253 | 1,260 | 1,234 | 1,244 | 66,600 |
2013/02/21 | 1,238 | 1,254 | 1,231 | 1,237 | 44,600 |
2013/02/20 | 1,233 | 1,243 | 1,212 | 1,239 | 37,400 |
2013/02/19 | 1,220 | 1,249 | 1,202 | 1,232 | 124,400 |
2013/02/18 | 1,240 | 1,277 | 1,220 | 1,221 | 155,000 |
2013/02/15 | 1,222 | 1,232 | 1,171 | 1,221 | 104,400 |
2013/02/14 | 1,168 | 1,249 | 1,163 | 1,221 | 163,500 |
2013/02/13 | 1,161 | 1,180 | 1,142 | 1,168 | 86,900 |
2013/02/12 | 1,215 | 1,215 | 1,175 | 1,189 | 76,100 |
2013/02/08 | 1,220 | 1,227 | 1,200 | 1,206 | 69,200 |
2013/02/07 | 1,215 | 1,228 | 1,211 | 1,216 | 64,200 |
2013/02/06 | 1,221 | 1,230 | 1,205 | 1,217 | 97,600 |
2013/02/05 | 1,250 | 1,254 | 1,214 | 1,220 | 84,500 |
2013/02/04 | 1,211 | 1,264 | 1,188 | 1,250 | 197,500 |
2013/02/01 | 1,225 | 1,278 | 1,176 | 1,211 | 207,500 |
2013/01/31 | 1,230 | 1,244 | 1,190 | 1,206 | 171,700 |
2013/01/30 | 1,158 | 1,190 | 1,144 | 1,175 | 203,600 |
2013/01/29 | 1,100 | 1,140 | 1,100 | 1,117 | 130,700 |
2013/01/28 | 1,141 | 1,145 | 1,090 | 1,099 | 98,300 |
2013/01/25 | 1,140 | 1,156 | 1,122 | 1,136 | 88,300 |
2013/01/24 | 1,093 | 1,136 | 1,093 | 1,122 | 46,800 |
2013/01/23 | 1,141 | 1,141 | 1,100 | 1,110 | 83,900 |
2013/01/22 | 1,142 | 1,155 | 1,116 | 1,142 | 144,000 |
2013/01/21 | 1,138 | 1,169 | 1,133 | 1,148 | 110,300 |
2013/01/18 | 1,120 | 1,141 | 1,120 | 1,131 | 67,500 |
2013/01/17 | 1,144 | 1,145 | 1,100 | 1,126 | 121,500 |
2013/01/16 | 1,085 | 1,145 | 1,085 | 1,134 | 191,800 |
2013/01/15 | 1,065 | 1,090 | 1,044 | 1,085 | 124,500 |
2013/01/11 | 1,060 | 1,087 | 1,028 | 1,043 | 110,400 |
2013/01/10 | 1,090 | 1,097 | 1,044 | 1,048 | 128,200 |
2013/01/09 | 1,033 | 1,080 | 1,020 | 1,067 | 176,300 |
2013/01/08 | 1,010 | 1,045 | 1,000 | 1,045 | 188,700 |
2013/01/07 | 953 | 1,007 | 951 | 995 | 141,900 |
2013/01/04 | 950 | 956 | 945 | 947 | 53,800 |