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
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

このページの先頭へ