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 |
---|---|---|---|---|---|
2016/12/30 | 255 | 256 | 253 | 255 | 182,300 |
2016/12/29 | 257 | 258 | 253 | 253 | 261,600 |
2016/12/28 | 256 | 258 | 256 | 257 | 188,000 |
2016/12/27 | 255 | 256 | 253 | 255 | 400,600 |
2016/12/26 | 255 | 258 | 254 | 255 | 545,900 |
2016/12/22 | 257 | 258 | 255 | 257 | 354,100 |
2016/12/21 | 262 | 262 | 258 | 259 | 469,200 |
2016/12/20 | 260 | 263 | 260 | 262 | 393,500 |
2016/12/19 | 261 | 263 | 260 | 261 | 412,500 |
2016/12/16 | 261 | 261 | 258 | 260 | 314,200 |
2016/12/15 | 262 | 262 | 259 | 261 | 252,300 |
2016/12/14 | 262 | 263 | 260 | 262 | 255,600 |
2016/12/13 | 262 | 263 | 260 | 261 | 303,700 |
2016/12/12 | 259 | 262 | 258 | 262 | 351,000 |
2016/12/09 | 257 | 259 | 256 | 258 | 272,800 |
2016/12/08 | 258 | 261 | 257 | 259 | 374,500 |
2016/12/07 | 256 | 257 | 254 | 256 | 336,700 |
2016/12/06 | 253 | 257 | 253 | 254 | 266,300 |
2016/12/05 | 256 | 258 | 254 | 254 | 265,000 |
2016/12/02 | 261 | 262 | 257 | 258 | 402,000 |
2016/12/01 | 265 | 266 | 261 | 262 | 346,900 |
2016/11/30 | 266 | 266 | 264 | 264 | 286,700 |
2016/11/29 | 265 | 267 | 264 | 264 | 414,200 |
2016/11/28 | 265 | 267 | 264 | 266 | 305,500 |
2016/11/25 | 266 | 269 | 264 | 264 | 551,700 |
2016/11/24 | 266 | 266 | 262 | 263 | 402,600 |
2016/11/22 | 265 | 268 | 262 | 264 | 347,200 |
2016/11/21 | 258 | 265 | 258 | 265 | 462,100 |
2016/11/18 | 253 | 258 | 253 | 257 | 395,800 |
2016/11/17 | 249 | 255 | 249 | 253 | 390,900 |
2016/11/16 | 252 | 252 | 247 | 250 | 510,800 |
2016/11/15 | 251 | 252 | 247 | 249 | 425,900 |
2016/11/14 | 252 | 254 | 251 | 252 | 232,200 |
2016/11/11 | 254 | 258 | 251 | 251 | 373,900 |
2016/11/10 | 255 | 258 | 251 | 253 | 421,300 |
2016/11/09 | 259 | 260 | 241 | 244 | 1,140,300 |
2016/11/08 | 261 | 263 | 258 | 259 | 239,400 |
2016/11/07 | 259 | 262 | 257 | 261 | 370,500 |
2016/11/04 | 265 | 265 | 256 | 257 | 867,100 |
2016/11/02 | 275 | 275 | 266 | 267 | 828,700 |
2016/11/01 | 265 | 286 | 264 | 278 | 4,093,700 |
2016/10/31 | 263 | 265 | 262 | 264 | 321,700 |
2016/10/28 | 261 | 264 | 261 | 261 | 1,036,400 |
2016/10/27 | 262 | 263 | 261 | 261 | 272,400 |
2016/10/26 | 262 | 264 | 260 | 263 | 426,900 |
2016/10/25 | 263 | 266 | 261 | 262 | 340,200 |
2016/10/24 | 266 | 266 | 262 | 263 | 279,500 |
2016/10/21 | 266 | 268 | 265 | 265 | 236,900 |
2016/10/20 | 267 | 268 | 264 | 267 | 393,500 |
2016/10/19 | 265 | 269 | 264 | 266 | 368,100 |
2016/10/18 | 268 | 269 | 263 | 265 | 291,100 |
2016/10/17 | 263 | 268 | 263 | 267 | 327,700 |
2016/10/14 | 262 | 264 | 261 | 263 | 229,900 |
2016/10/13 | 263 | 267 | 261 | 262 | 416,900 |
2016/10/12 | 265 | 266 | 262 | 263 | 431,300 |
2016/10/11 | 267 | 272 | 266 | 267 | 342,200 |
2016/10/07 | 268 | 269 | 264 | 266 | 538,900 |
2016/10/06 | 272 | 273 | 267 | 268 | 728,300 |
2016/10/05 | 276 | 276 | 270 | 272 | 352,200 |
2016/10/04 | 274 | 279 | 273 | 274 | 299,200 |
2016/10/03 | 284 | 284 | 275 | 278 | 350,900 |
2016/09/30 | 286 | 288 | 274 | 277 | 618,100 |
2016/09/29 | 280 | 287 | 279 | 284 | 355,700 |
2016/09/28 | 278 | 282 | 277 | 280 | 230,600 |
2016/09/27 | 274 | 279 | 271 | 279 | 266,800 |
2016/09/26 | 278 | 280 | 275 | 276 | 193,200 |
2016/09/23 | 272 | 279 | 272 | 279 | 241,400 |
2016/09/21 | 273 | 277 | 269 | 276 | 260,400 |
2016/09/20 | 271 | 274 | 268 | 273 | 238,600 |
2016/09/16 | 272 | 275 | 270 | 274 | 163,900 |
2016/09/15 | 276 | 276 | 271 | 273 | 259,900 |
2016/09/14 | 281 | 281 | 276 | 277 | 306,100 |
2016/09/13 | 287 | 291 | 281 | 284 | 442,500 |
2016/09/12 | 290 | 293 | 283 | 285 | 717,100 |
2016/09/09 | 290 | 299 | 285 | 293 | 2,549,400 |
2016/09/08 | 282 | 282 | 275 | 277 | 328,400 |
2016/09/07 | 276 | 290 | 274 | 279 | 1,333,400 |
2016/09/06 | 266 | 276 | 266 | 273 | 423,600 |
2016/09/05 | 273 | 273 | 266 | 266 | 317,800 |
2016/09/02 | 262 | 272 | 262 | 271 | 538,100 |
2016/09/01 | 263 | 265 | 261 | 262 | 360,800 |
2016/08/31 | 265 | 269 | 262 | 265 | 376,300 |
2016/08/30 | 267 | 268 | 263 | 265 | 346,500 |
2016/08/29 | 268 | 269 | 263 | 265 | 305,600 |
2016/08/26 | 272 | 272 | 263 | 264 | 370,000 |
2016/08/25 | 274 | 276 | 270 | 273 | 243,200 |
2016/08/24 | 274 | 274 | 270 | 272 | 190,500 |
2016/08/23 | 267 | 278 | 266 | 273 | 450,100 |
2016/08/22 | 264 | 267 | 263 | 264 | 208,800 |
2016/08/19 | 260 | 270 | 260 | 266 | 692,400 |
2016/08/18 | 262 | 263 | 260 | 261 | 250,100 |
2016/08/17 | 267 | 269 | 263 | 264 | 391,700 |
2016/08/16 | 273 | 274 | 266 | 269 | 361,300 |
2016/08/15 | 276 | 276 | 273 | 274 | 141,100 |
2016/08/12 | 273 | 276 | 272 | 275 | 289,600 |
2016/08/10 | 272 | 276 | 270 | 274 | 330,700 |
2016/08/09 | 282 | 282 | 270 | 272 | 716,000 |
2016/08/08 | 285 | 288 | 279 | 282 | 559,600 |
2016/08/05 | 304 | 304 | 264 | 279 | 1,247,500 |
2016/08/04 | 299 | 308 | 298 | 303 | 583,700 |
2016/08/03 | 304 | 305 | 299 | 299 | 539,000 |
2016/08/02 | 316 | 316 | 308 | 310 | 661,400 |
2016/08/01 | 296 | 316 | 295 | 314 | 1,209,700 |
2016/07/29 | 298 | 305 | 296 | 304 | 796,400 |
2016/07/28 | 314 | 314 | 298 | 299 | 865,500 |
2016/07/27 | 300 | 320 | 299 | 314 | 1,219,300 |
2016/07/26 | 300 | 301 | 294 | 296 | 377,200 |
2016/07/25 | 300 | 309 | 300 | 303 | 421,800 |
2016/07/22 | 303 | 306 | 297 | 302 | 492,600 |
2016/07/21 | 303 | 313 | 301 | 308 | 604,400 |
2016/07/20 | 305 | 305 | 299 | 300 | 518,700 |
2016/07/19 | 311 | 311 | 302 | 305 | 511,200 |
2016/07/15 | 310 | 311 | 302 | 307 | 670,600 |
2016/07/14 | 323 | 323 | 309 | 310 | 832,100 |
2016/07/13 | 322 | 328 | 314 | 326 | 1,700,300 |
2016/07/12 | 320 | 325 | 302 | 314 | 2,593,700 |
2016/07/11 | 286 | 329 | 278 | 299 | 2,425,900 |
2016/07/08 | 277 | 285 | 274 | 276 | 342,900 |
2016/07/07 | 285 | 286 | 275 | 277 | 358,500 |
2016/07/06 | 285 | 285 | 276 | 284 | 448,000 |
2016/07/05 | 290 | 292 | 284 | 290 | 344,900 |
2016/07/04 | 287 | 290 | 285 | 289 | 537,500 |
2016/07/01 | 279 | 285 | 276 | 284 | 430,200 |
2016/06/30 | 283 | 289 | 279 | 279 | 415,200 |
2016/06/29 | 275 | 282 | 273 | 281 | 417,300 |
2016/06/28 | 265 | 274 | 261 | 271 | 469,300 |
2016/06/27 | 261 | 279 | 261 | 271 | 544,500 |
2016/06/24 | 290 | 290 | 250 | 261 | 935,900 |
2016/06/23 | 277 | 283 | 277 | 282 | 368,300 |
2016/06/22 | 283 | 285 | 277 | 280 | 473,200 |
2016/06/21 | 285 | 285 | 278 | 283 | 366,600 |
2016/06/20 | 275 | 290 | 275 | 287 | 473,500 |
2016/06/17 | 276 | 279 | 270 | 272 | 381,700 |
2016/06/16 | 285 | 287 | 270 | 271 | 725,900 |
2016/06/15 | 277 | 291 | 276 | 288 | 488,800 |
2016/06/14 | 292 | 295 | 277 | 282 | 782,800 |
2016/06/13 | 301 | 304 | 296 | 297 | 609,300 |
2016/06/10 | 315 | 315 | 307 | 308 | 549,100 |
2016/06/09 | 312 | 315 | 310 | 312 | 641,700 |
2016/06/08 | 319 | 319 | 311 | 315 | 552,300 |
2016/06/07 | 318 | 321 | 316 | 319 | 240,600 |
2016/06/06 | 319 | 321 | 313 | 317 | 697,000 |
2016/06/03 | 321 | 329 | 316 | 325 | 856,200 |
2016/06/02 | 335 | 335 | 325 | 327 | 830,600 |
2016/06/01 | 346 | 347 | 339 | 342 | 592,400 |
2016/05/31 | 350 | 350 | 342 | 347 | 407,500 |
2016/05/30 | 338 | 350 | 338 | 349 | 720,900 |
2016/05/27 | 334 | 339 | 328 | 337 | 768,600 |
2016/05/26 | 348 | 349 | 336 | 338 | 837,900 |
2016/05/25 | 355 | 357 | 347 | 347 | 430,200 |
2016/05/24 | 355 | 359 | 352 | 352 | 385,100 |
2016/05/23 | 356 | 359 | 347 | 356 | 856,800 |
2016/05/20 | 347 | 365 | 345 | 364 | 1,375,800 |
2016/05/19 | 346 | 354 | 338 | 347 | 748,600 |
2016/05/18 | 358 | 358 | 339 | 345 | 1,408,500 |
2016/05/17 | 344 | 358 | 342 | 358 | 1,660,400 |
2016/05/16 | 345 | 348 | 326 | 328 | 1,128,300 |
2016/05/13 | 342 | 344 | 332 | 341 | 897,000 |
2016/05/12 | 348 | 349 | 337 | 344 | 968,700 |
2016/05/11 | 345 | 352 | 341 | 347 | 1,222,000 |
2016/05/10 | 379 | 381 | 340 | 347 | 1,577,300 |
2016/05/09 | 380 | 382 | 377 | 381 | 439,100 |
2016/05/06 | 395 | 397 | 374 | 377 | 1,168,000 |
2016/05/02 | 390 | 399 | 382 | 397 | 887,700 |
2016/04/28 | 415 | 418 | 400 | 404 | 1,450,100 |
2016/04/27 | 403 | 415 | 402 | 412 | 1,233,600 |
2016/04/26 | 401 | 410 | 398 | 400 | 1,158,600 |
2016/04/25 | 429 | 429 | 403 | 405 | 1,386,500 |
2016/04/22 | 414 | 426 | 414 | 424 | 2,124,600 |
2016/04/21 | 403 | 414 | 401 | 414 | 1,074,100 |
2016/04/20 | 402 | 408 | 398 | 399 | 1,050,400 |
2016/04/19 | 401 | 411 | 401 | 410 | 1,019,700 |
2016/04/18 | 407 | 408 | 392 | 394 | 1,175,300 |
2016/04/15 | 416 | 421 | 408 | 413 | 1,015,700 |
2016/04/14 | 428 | 430 | 419 | 421 | 949,500 |
2016/04/13 | 420 | 426 | 418 | 420 | 1,310,100 |
2016/04/12 | 430 | 438 | 410 | 417 | 2,896,300 |
2016/04/11 | 431 | 438 | 428 | 434 | 2,844,300 |
2016/04/08 | 415 | 433 | 415 | 430 | 3,816,000 |
2016/04/07 | 422 | 426 | 410 | 422 | 2,613,100 |
2016/04/06 | 397 | 425 | 397 | 423 | 3,314,400 |
2016/04/05 | 423 | 432 | 400 | 405 | 4,997,100 |
2016/04/04 | 391 | 420 | 387 | 419 | 3,985,500 |
2016/04/01 | 410 | 412 | 398 | 399 | 2,768,800 |
2016/03/31 | 413 | 415 | 402 | 410 | 4,007,600 |
2016/03/30 | 394 | 420 | 391 | 410 | 10,848,000 |
2016/03/29 | 359 | 397 | 358 | 390 | 7,635,100 |
2016/03/28 | 350 | 368 | 344 | 360 | 3,187,000 |
2016/03/25 | 342 | 350 | 337 | 339 | 1,005,500 |
2016/03/24 | 332 | 342 | 329 | 336 | 750,400 |
2016/03/23 | 329 | 331 | 326 | 328 | 362,100 |
2016/03/22 | 340 | 346 | 323 | 328 | 1,087,500 |
2016/03/18 | 349 | 350 | 337 | 340 | 976,600 |
2016/03/17 | 352 | 355 | 343 | 350 | 1,105,200 |
2016/03/16 | 348 | 359 | 340 | 349 | 1,959,100 |
2016/03/15 | 330 | 350 | 328 | 348 | 2,350,500 |
2016/03/14 | 340 | 340 | 320 | 327 | 2,088,000 |
2016/03/11 | 290 | 310 | 287 | 308 | 1,426,500 |
2016/03/10 | 282 | 294 | 282 | 292 | 686,300 |
2016/03/09 | 274 | 277 | 271 | 275 | 256,200 |
2016/03/08 | 287 | 287 | 273 | 279 | 393,600 |
2016/03/07 | 294 | 294 | 284 | 285 | 454,000 |
2016/03/04 | 279 | 292 | 277 | 290 | 633,400 |
2016/03/03 | 266 | 275 | 266 | 275 | 353,900 |
2016/03/02 | 264 | 266 | 262 | 265 | 410,700 |
2016/03/01 | 259 | 261 | 257 | 259 | 268,800 |
2016/02/29 | 260 | 262 | 258 | 258 | 364,600 |
2016/02/26 | 258 | 260 | 256 | 258 | 261,700 |
2016/02/25 | 260 | 263 | 255 | 256 | 392,600 |
2016/02/24 | 252 | 262 | 251 | 260 | 317,700 |
2016/02/23 | 261 | 263 | 253 | 255 | 295,700 |
2016/02/22 | 251 | 259 | 251 | 258 | 298,800 |
2016/02/19 | 251 | 255 | 249 | 252 | 420,000 |
2016/02/18 | 257 | 259 | 250 | 252 | 479,400 |
2016/02/17 | 249 | 260 | 248 | 251 | 346,900 |
2016/02/16 | 250 | 262 | 246 | 252 | 699,000 |
2016/02/15 | 246 | 250 | 242 | 248 | 441,000 |
2016/02/12 | 237 | 246 | 231 | 232 | 869,700 |
2016/02/10 | 255 | 260 | 245 | 253 | 719,200 |
2016/02/09 | 269 | 270 | 253 | 254 | 758,000 |
2016/02/08 | 270 | 278 | 270 | 276 | 470,300 |
2016/02/05 | 280 | 284 | 265 | 275 | 717,500 |
2016/02/04 | 288 | 291 | 282 | 286 | 524,100 |
2016/02/03 | 299 | 299 | 288 | 292 | 509,000 |
2016/02/02 | 320 | 320 | 301 | 305 | 675,600 |
2016/02/01 | 315 | 318 | 313 | 316 | 379,900 |
2016/01/29 | 301 | 312 | 299 | 310 | 459,500 |
2016/01/28 | 299 | 305 | 299 | 301 | 242,700 |
2016/01/27 | 301 | 303 | 297 | 302 | 421,000 |
2016/01/26 | 302 | 302 | 295 | 296 | 230,100 |
2016/01/25 | 300 | 303 | 293 | 302 | 422,200 |
2016/01/22 | 284 | 292 | 280 | 292 | 404,000 |
2016/01/21 | 279 | 290 | 272 | 273 | 616,300 |
2016/01/20 | 300 | 301 | 282 | 284 | 602,200 |
2016/01/19 | 303 | 307 | 296 | 303 | 553,300 |
2016/01/18 | 298 | 304 | 294 | 303 | 628,600 |
2016/01/15 | 322 | 323 | 308 | 309 | 432,300 |
2016/01/14 | 313 | 316 | 308 | 314 | 513,400 |
2016/01/13 | 315 | 324 | 315 | 324 | 367,500 |
2016/01/12 | 322 | 325 | 307 | 307 | 648,100 |
2016/01/08 | 330 | 332 | 324 | 325 | 450,000 |
2016/01/07 | 336 | 340 | 330 | 330 | 600,100 |
2016/01/06 | 344 | 346 | 335 | 337 | 603,700 |
2016/01/05 | 345 | 350 | 341 | 343 | 674,800 |
2016/01/04 | 347 | 358 | 345 | 349 | 940,800 |