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 |
---|---|---|---|---|---|
2015/12/30 | 343 | 348 | 336 | 346 | 593,200 |
2015/12/29 | 336 | 342 | 333 | 339 | 637,500 |
2015/12/28 | 329 | 337 | 324 | 336 | 535,700 |
2015/12/25 | 325 | 330 | 321 | 321 | 757,400 |
2015/12/24 | 330 | 333 | 323 | 325 | 619,200 |
2015/12/22 | 337 | 339 | 326 | 329 | 812,800 |
2015/12/21 | 344 | 347 | 331 | 339 | 1,024,600 |
2015/12/18 | 355 | 359 | 348 | 348 | 1,025,000 |
2015/12/17 | 350 | 367 | 342 | 358 | 3,035,700 |
2015/12/16 | 335 | 338 | 329 | 331 | 455,000 |
2015/12/15 | 337 | 341 | 329 | 329 | 505,900 |
2015/12/14 | 340 | 340 | 333 | 336 | 593,100 |
2015/12/11 | 348 | 353 | 345 | 347 | 492,600 |
2015/12/10 | 352 | 355 | 346 | 347 | 574,100 |
2015/12/09 | 352 | 359 | 352 | 358 | 514,400 |
2015/12/08 | 369 | 369 | 356 | 358 | 591,200 |
2015/12/07 | 363 | 372 | 362 | 368 | 1,367,100 |
2015/12/04 | 350 | 362 | 348 | 359 | 630,300 |
2015/12/03 | 359 | 367 | 355 | 360 | 1,099,400 |
2015/12/02 | 358 | 364 | 353 | 362 | 1,214,000 |
2015/12/01 | 352 | 358 | 349 | 355 | 1,023,700 |
2015/11/30 | 360 | 361 | 339 | 344 | 1,038,100 |
2015/11/27 | 355 | 363 | 353 | 359 | 2,042,900 |
2015/11/26 | 352 | 354 | 342 | 348 | 647,500 |
2015/11/25 | 353 | 358 | 343 | 350 | 1,480,700 |
2015/11/24 | 344 | 355 | 342 | 351 | 1,955,800 |
2015/11/20 | 328 | 345 | 325 | 341 | 2,078,900 |
2015/11/19 | 327 | 330 | 321 | 325 | 659,700 |
2015/11/18 | 309 | 331 | 307 | 326 | 1,798,000 |
2015/11/17 | 307 | 309 | 305 | 307 | 420,800 |
2015/11/16 | 300 | 309 | 300 | 303 | 736,500 |
2015/11/13 | 316 | 316 | 311 | 312 | 521,900 |
2015/11/12 | 320 | 323 | 316 | 317 | 623,500 |
2015/11/11 | 319 | 322 | 318 | 320 | 530,600 |
2015/11/10 | 312 | 319 | 312 | 315 | 524,400 |
2015/11/09 | 320 | 323 | 316 | 320 | 1,031,600 |
2015/11/06 | 299 | 307 | 298 | 302 | 616,200 |
2015/11/05 | 306 | 310 | 299 | 299 | 902,500 |
2015/11/04 | 323 | 323 | 311 | 312 | 557,400 |
2015/11/02 | 330 | 331 | 321 | 321 | 549,200 |
2015/10/30 | 327 | 329 | 320 | 320 | 706,500 |
2015/10/29 | 331 | 332 | 327 | 330 | 362,500 |
2015/10/28 | 339 | 340 | 328 | 330 | 637,400 |
2015/10/27 | 337 | 342 | 337 | 338 | 466,300 |
2015/10/26 | 340 | 341 | 336 | 337 | 586,800 |
2015/10/23 | 345 | 345 | 336 | 339 | 621,900 |
2015/10/22 | 343 | 343 | 332 | 335 | 1,043,300 |
2015/10/21 | 329 | 351 | 326 | 343 | 1,759,600 |
2015/10/20 | 329 | 332 | 326 | 326 | 308,300 |
2015/10/19 | 330 | 335 | 330 | 331 | 344,700 |
2015/10/16 | 339 | 341 | 332 | 332 | 316,800 |
2015/10/15 | 339 | 341 | 334 | 337 | 389,300 |
2015/10/14 | 337 | 350 | 334 | 340 | 691,200 |
2015/10/13 | 333 | 346 | 333 | 340 | 839,000 |
2015/10/09 | 338 | 340 | 330 | 334 | 874,000 |
2015/10/08 | 346 | 350 | 340 | 342 | 712,700 |
2015/10/07 | 358 | 361 | 345 | 351 | 1,021,400 |
2015/10/06 | 365 | 369 | 356 | 361 | 1,055,700 |
2015/10/05 | 370 | 372 | 358 | 361 | 1,286,300 |
2015/10/02 | 353 | 365 | 350 | 363 | 1,583,400 |
2015/10/01 | 344 | 363 | 338 | 355 | 2,900,700 |
2015/09/30 | 344 | 348 | 337 | 344 | 1,377,800 |
2015/09/29 | 334 | 340 | 321 | 337 | 1,722,200 |
2015/09/28 | 335 | 346 | 327 | 339 | 3,890,500 |
2015/09/25 | 310 | 352 | 306 | 323 | 10,541,300 |
2015/09/24 | 287 | 298 | 285 | 294 | 508,700 |
2015/09/18 | 288 | 289 | 283 | 283 | 235,100 |
2015/09/17 | 282 | 290 | 281 | 288 | 206,500 |
2015/09/16 | 287 | 290 | 280 | 281 | 162,900 |
2015/09/15 | 290 | 293 | 285 | 286 | 145,700 |
2015/09/14 | 292 | 294 | 288 | 288 | 139,600 |
2015/09/11 | 280 | 288 | 280 | 288 | 263,900 |
2015/09/10 | 283 | 287 | 278 | 284 | 148,300 |
2015/09/09 | 292 | 292 | 280 | 287 | 237,600 |
2015/09/08 | 281 | 287 | 276 | 276 | 149,000 |
2015/09/07 | 283 | 288 | 279 | 282 | 162,000 |
2015/09/04 | 297 | 298 | 284 | 286 | 270,100 |
2015/09/03 | 300 | 303 | 291 | 293 | 137,500 |
2015/09/02 | 294 | 298 | 289 | 294 | 327,100 |
2015/09/01 | 311 | 313 | 295 | 296 | 335,000 |
2015/08/31 | 309 | 312 | 305 | 309 | 201,000 |
2015/08/28 | 309 | 312 | 301 | 305 | 346,300 |
2015/08/27 | 300 | 308 | 299 | 303 | 352,200 |
2015/08/26 | 285 | 296 | 285 | 292 | 361,800 |
2015/08/25 | 286 | 301 | 248 | 284 | 908,400 |
2015/08/24 | 318 | 326 | 294 | 299 | 762,200 |
2015/08/21 | 337 | 339 | 330 | 331 | 332,700 |
2015/08/20 | 350 | 353 | 345 | 345 | 162,700 |
2015/08/19 | 353 | 354 | 350 | 351 | 184,300 |
2015/08/18 | 354 | 355 | 351 | 355 | 273,600 |
2015/08/17 | 350 | 356 | 347 | 353 | 514,800 |
2015/08/14 | 349 | 349 | 346 | 346 | 247,000 |
2015/08/13 | 347 | 348 | 345 | 348 | 309,600 |
2015/08/12 | 345 | 347 | 343 | 346 | 227,400 |
2015/08/11 | 345 | 347 | 343 | 345 | 250,700 |
2015/08/10 | 342 | 345 | 336 | 345 | 221,400 |
2015/08/07 | 345 | 345 | 341 | 342 | 129,000 |
2015/08/06 | 346 | 346 | 342 | 345 | 156,100 |
2015/08/05 | 343 | 345 | 339 | 345 | 184,200 |
2015/08/04 | 347 | 347 | 341 | 343 | 184,400 |
2015/08/03 | 340 | 348 | 340 | 346 | 349,900 |
2015/07/31 | 337 | 339 | 335 | 339 | 187,700 |
2015/07/30 | 336 | 337 | 334 | 336 | 152,000 |
2015/07/29 | 337 | 337 | 333 | 333 | 111,500 |
2015/07/28 | 334 | 335 | 332 | 335 | 257,200 |
2015/07/27 | 333 | 335 | 333 | 334 | 171,400 |
2015/07/24 | 332 | 336 | 332 | 333 | 204,100 |
2015/07/23 | 333 | 333 | 331 | 332 | 123,800 |
2015/07/22 | 333 | 333 | 331 | 331 | 131,700 |
2015/07/21 | 334 | 334 | 332 | 334 | 156,100 |
2015/07/17 | 334 | 334 | 330 | 331 | 186,800 |
2015/07/16 | 333 | 334 | 332 | 333 | 90,600 |
2015/07/15 | 327 | 333 | 327 | 332 | 131,300 |
2015/07/14 | 324 | 328 | 324 | 327 | 196,300 |
2015/07/13 | 319 | 321 | 317 | 320 | 143,500 |
2015/07/10 | 320 | 322 | 315 | 316 | 257,000 |
2015/07/09 | 330 | 330 | 303 | 319 | 696,000 |
2015/07/08 | 337 | 338 | 330 | 330 | 280,300 |
2015/07/07 | 335 | 339 | 335 | 337 | 159,000 |
2015/07/06 | 337 | 338 | 334 | 334 | 192,700 |
2015/07/03 | 342 | 342 | 337 | 337 | 169,600 |
2015/07/02 | 340 | 341 | 338 | 341 | 158,300 |
2015/07/01 | 339 | 339 | 336 | 339 | 118,600 |
2015/06/30 | 337 | 338 | 335 | 337 | 208,300 |
2015/06/29 | 340 | 341 | 336 | 337 | 348,600 |
2015/06/26 | 345 | 345 | 342 | 342 | 204,300 |
2015/06/25 | 346 | 347 | 345 | 345 | 194,400 |
2015/06/24 | 346 | 348 | 346 | 346 | 196,500 |
2015/06/23 | 346 | 347 | 343 | 346 | 280,900 |
2015/06/22 | 345 | 345 | 343 | 345 | 125,100 |
2015/06/19 | 344 | 344 | 342 | 343 | 238,900 |
2015/06/18 | 342 | 344 | 342 | 342 | 200,000 |
2015/06/17 | 344 | 347 | 342 | 344 | 200,000 |
2015/06/16 | 343 | 344 | 342 | 342 | 142,700 |
2015/06/15 | 344 | 344 | 341 | 342 | 213,500 |
2015/06/12 | 343 | 345 | 342 | 344 | 276,500 |
2015/06/11 | 343 | 344 | 341 | 343 | 173,900 |
2015/06/10 | 340 | 345 | 340 | 344 | 396,900 |
2015/06/09 | 343 | 343 | 340 | 340 | 211,100 |
2015/06/08 | 348 | 348 | 341 | 343 | 313,100 |
2015/06/05 | 346 | 348 | 346 | 346 | 290,500 |
2015/06/04 | 345 | 350 | 344 | 347 | 586,400 |
2015/06/03 | 345 | 346 | 343 | 345 | 278,800 |
2015/06/02 | 342 | 346 | 342 | 345 | 326,400 |
2015/06/01 | 340 | 346 | 339 | 341 | 702,100 |
2015/05/29 | 342 | 343 | 337 | 337 | 899,300 |
2015/05/28 | 344 | 344 | 341 | 342 | 266,600 |
2015/05/27 | 346 | 347 | 342 | 343 | 392,600 |
2015/05/26 | 346 | 347 | 344 | 345 | 418,100 |
2015/05/25 | 342 | 345 | 341 | 344 | 518,900 |
2015/05/22 | 338 | 340 | 337 | 339 | 373,700 |
2015/05/21 | 334 | 339 | 334 | 337 | 285,200 |
2015/05/20 | 341 | 343 | 332 | 333 | 732,000 |
2015/05/19 | 335 | 341 | 334 | 339 | 505,800 |
2015/05/18 | 331 | 335 | 331 | 334 | 279,500 |
2015/05/15 | 335 | 336 | 328 | 329 | 501,600 |
2015/05/14 | 338 | 340 | 332 | 334 | 569,900 |
2015/05/13 | 340 | 341 | 338 | 338 | 281,600 |
2015/05/12 | 341 | 343 | 340 | 342 | 297,000 |
2015/05/11 | 343 | 343 | 339 | 342 | 537,600 |
2015/05/08 | 339 | 345 | 339 | 344 | 421,700 |
2015/05/07 | 342 | 343 | 339 | 339 | 313,400 |
2015/05/01 | 342 | 343 | 339 | 343 | 503,800 |
2015/04/30 | 344 | 344 | 341 | 343 | 339,100 |
2015/04/28 | 344 | 345 | 342 | 343 | 351,100 |
2015/04/27 | 345 | 347 | 343 | 344 | 238,800 |
2015/04/24 | 343 | 345 | 343 | 345 | 278,900 |
2015/04/23 | 346 | 346 | 343 | 343 | 367,100 |
2015/04/22 | 345 | 346 | 343 | 345 | 478,900 |
2015/04/21 | 345 | 348 | 345 | 348 | 391,400 |
2015/04/20 | 351 | 351 | 345 | 345 | 546,900 |
2015/04/17 | 353 | 354 | 351 | 351 | 316,400 |
2015/04/16 | 353 | 354 | 351 | 353 | 337,200 |
2015/04/15 | 358 | 358 | 353 | 354 | 270,700 |
2015/04/14 | 358 | 359 | 355 | 358 | 257,000 |
2015/04/13 | 355 | 359 | 352 | 359 | 395,400 |
2015/04/10 | 356 | 356 | 352 | 353 | 380,600 |
2015/04/09 | 360 | 360 | 353 | 354 | 467,000 |
2015/04/08 | 357 | 362 | 356 | 360 | 355,900 |
2015/04/07 | 354 | 357 | 354 | 357 | 196,600 |
2015/04/06 | 355 | 357 | 353 | 354 | 247,900 |
2015/04/03 | 354 | 357 | 353 | 357 | 360,400 |
2015/04/02 | 358 | 358 | 352 | 352 | 549,400 |
2015/04/01 | 354 | 360 | 354 | 358 | 365,500 |
2015/03/31 | 359 | 360 | 353 | 353 | 527,500 |
2015/03/30 | 356 | 360 | 354 | 357 | 334,900 |
2015/03/27 | 362 | 364 | 358 | 359 | 389,700 |
2015/03/26 | 365 | 368 | 365 | 366 | 347,000 |
2015/03/25 | 365 | 368 | 365 | 365 | 370,500 |
2015/03/24 | 363 | 367 | 362 | 365 | 543,000 |
2015/03/23 | 362 | 363 | 360 | 362 | 476,300 |
2015/03/20 | 358 | 361 | 357 | 359 | 404,000 |
2015/03/19 | 359 | 361 | 357 | 358 | 232,100 |
2015/03/18 | 360 | 361 | 356 | 359 | 278,500 |
2015/03/17 | 360 | 363 | 355 | 356 | 334,800 |
2015/03/16 | 353 | 359 | 353 | 359 | 311,500 |
2015/03/13 | 354 | 355 | 352 | 354 | 575,200 |
2015/03/12 | 358 | 360 | 354 | 355 | 429,700 |
2015/03/11 | 358 | 360 | 356 | 358 | 360,800 |
2015/03/10 | 360 | 361 | 358 | 358 | 232,400 |
2015/03/09 | 362 | 364 | 359 | 361 | 385,000 |
2015/03/06 | 364 | 367 | 363 | 365 | 222,700 |
2015/03/05 | 359 | 364 | 359 | 362 | 240,500 |
2015/03/04 | 360 | 361 | 358 | 358 | 358,000 |
2015/03/03 | 370 | 371 | 360 | 361 | 615,900 |
2015/03/02 | 374 | 375 | 366 | 367 | 402,400 |
2015/02/27 | 364 | 371 | 364 | 369 | 333,900 |
2015/02/26 | 363 | 365 | 361 | 363 | 379,200 |
2015/02/25 | 364 | 366 | 362 | 363 | 305,000 |
2015/02/24 | 361 | 365 | 361 | 362 | 412,800 |
2015/02/23 | 365 | 368 | 360 | 362 | 605,300 |
2015/02/20 | 370 | 374 | 365 | 366 | 475,700 |
2015/02/19 | 380 | 383 | 368 | 370 | 512,100 |
2015/02/18 | 358 | 388 | 358 | 380 | 1,044,000 |
2015/02/17 | 399 | 400 | 396 | 398 | 281,000 |
2015/02/16 | 395 | 400 | 395 | 397 | 360,400 |
2015/02/13 | 396 | 398 | 386 | 395 | 439,300 |
2015/02/12 | 394 | 400 | 391 | 396 | 764,400 |
2015/02/10 | 385 | 395 | 382 | 391 | 556,500 |
2015/02/09 | 380 | 388 | 379 | 388 | 782,700 |
2015/02/06 | 377 | 380 | 375 | 378 | 387,100 |
2015/02/05 | 368 | 379 | 368 | 377 | 969,200 |
2015/02/04 | 360 | 370 | 360 | 365 | 548,900 |
2015/02/03 | 362 | 363 | 357 | 359 | 356,000 |
2015/02/02 | 361 | 367 | 359 | 361 | 251,200 |
2015/01/30 | 361 | 364 | 356 | 363 | 361,900 |
2015/01/29 | 367 | 367 | 361 | 361 | 312,500 |
2015/01/28 | 367 | 371 | 367 | 368 | 298,700 |
2015/01/27 | 366 | 372 | 365 | 372 | 428,900 |
2015/01/26 | 360 | 365 | 360 | 364 | 213,200 |
2015/01/23 | 355 | 363 | 354 | 360 | 303,700 |
2015/01/22 | 357 | 359 | 345 | 353 | 590,000 |
2015/01/21 | 360 | 362 | 358 | 358 | 401,700 |
2015/01/20 | 361 | 364 | 359 | 361 | 307,300 |
2015/01/19 | 367 | 367 | 359 | 361 | 176,600 |
2015/01/16 | 363 | 365 | 359 | 363 | 374,000 |
2015/01/15 | 366 | 370 | 364 | 367 | 200,700 |
2015/01/14 | 373 | 375 | 366 | 366 | 231,900 |
2015/01/13 | 364 | 376 | 363 | 373 | 626,000 |
2015/01/09 | 367 | 368 | 361 | 361 | 377,400 |
2015/01/08 | 371 | 372 | 367 | 369 | 251,400 |
2015/01/07 | 370 | 375 | 365 | 367 | 334,000 |
2015/01/06 | 377 | 378 | 370 | 370 | 431,000 |
2015/01/05 | 372 | 390 | 372 | 384 | 714,900 |