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 |
---|---|---|---|---|---|
2017/12/29 | 317 | 321 | 316 | 316 | 204,700 |
2017/12/28 | 325 | 326 | 316 | 316 | 171,400 |
2017/12/27 | 314 | 324 | 314 | 324 | 208,100 |
2017/12/26 | 314 | 317 | 312 | 314 | 371,700 |
2017/12/25 | 324 | 324 | 313 | 313 | 340,000 |
2017/12/22 | 319 | 327 | 315 | 324 | 765,800 |
2017/12/21 | 324 | 326 | 321 | 323 | 254,200 |
2017/12/20 | 335 | 336 | 326 | 327 | 356,100 |
2017/12/19 | 340 | 342 | 333 | 334 | 247,900 |
2017/12/18 | 347 | 347 | 340 | 340 | 287,800 |
2017/12/15 | 348 | 348 | 343 | 346 | 209,600 |
2017/12/14 | 346 | 348 | 339 | 344 | 419,200 |
2017/12/13 | 349 | 351 | 346 | 348 | 233,200 |
2017/12/12 | 356 | 356 | 347 | 348 | 422,800 |
2017/12/11 | 344 | 354 | 344 | 352 | 441,400 |
2017/12/08 | 336 | 345 | 336 | 342 | 387,500 |
2017/12/07 | 337 | 343 | 337 | 341 | 299,000 |
2017/12/06 | 338 | 345 | 335 | 335 | 379,500 |
2017/12/05 | 342 | 345 | 334 | 339 | 270,100 |
2017/12/04 | 346 | 351 | 342 | 344 | 396,500 |
2017/12/01 | 351 | 354 | 346 | 349 | 416,800 |
2017/11/30 | 359 | 359 | 348 | 352 | 490,200 |
2017/11/29 | 354 | 359 | 351 | 358 | 419,800 |
2017/11/28 | 359 | 359 | 348 | 349 | 398,200 |
2017/11/27 | 351 | 357 | 351 | 356 | 502,200 |
2017/11/24 | 345 | 349 | 342 | 347 | 237,800 |
2017/11/22 | 346 | 348 | 341 | 343 | 307,100 |
2017/11/21 | 347 | 349 | 335 | 340 | 841,200 |
2017/11/20 | 326 | 340 | 325 | 340 | 699,400 |
2017/11/17 | 331 | 336 | 331 | 334 | 464,900 |
2017/11/16 | 320 | 330 | 319 | 327 | 583,200 |
2017/11/15 | 330 | 330 | 319 | 321 | 802,400 |
2017/11/14 | 333 | 338 | 330 | 331 | 654,700 |
2017/11/13 | 340 | 343 | 334 | 336 | 950,500 |
2017/11/10 | 345 | 352 | 343 | 346 | 613,000 |
2017/11/09 | 356 | 357 | 345 | 350 | 1,030,100 |
2017/11/08 | 357 | 360 | 353 | 356 | 654,400 |
2017/11/07 | 362 | 365 | 361 | 362 | 457,900 |
2017/11/06 | 370 | 377 | 363 | 363 | 713,200 |
2017/11/02 | 392 | 392 | 368 | 371 | 1,047,500 |
2017/11/01 | 400 | 407 | 382 | 385 | 1,475,700 |
2017/10/31 | 396 | 399 | 391 | 398 | 440,200 |
2017/10/30 | 396 | 399 | 393 | 396 | 544,300 |
2017/10/27 | 391 | 400 | 390 | 393 | 472,900 |
2017/10/26 | 388 | 394 | 385 | 390 | 340,600 |
2017/10/25 | 403 | 404 | 390 | 392 | 745,400 |
2017/10/24 | 400 | 407 | 398 | 404 | 777,300 |
2017/10/23 | 412 | 414 | 391 | 397 | 1,502,300 |
2017/10/20 | 388 | 398 | 381 | 396 | 1,000,500 |
2017/10/19 | 400 | 406 | 396 | 398 | 743,000 |
2017/10/18 | 401 | 401 | 385 | 393 | 831,500 |
2017/10/17 | 406 | 406 | 400 | 402 | 447,300 |
2017/10/16 | 415 | 415 | 399 | 407 | 877,200 |
2017/10/13 | 413 | 423 | 400 | 410 | 1,055,400 |
2017/10/12 | 420 | 434 | 412 | 415 | 2,255,600 |
2017/10/11 | 410 | 422 | 408 | 412 | 937,900 |
2017/10/10 | 395 | 414 | 395 | 410 | 1,814,200 |
2017/10/06 | 387 | 394 | 385 | 391 | 408,400 |
2017/10/05 | 390 | 391 | 385 | 387 | 471,200 |
2017/10/04 | 392 | 394 | 389 | 392 | 469,600 |
2017/10/03 | 391 | 402 | 387 | 396 | 1,164,400 |
2017/10/02 | 390 | 392 | 383 | 387 | 529,400 |
2017/09/29 | 381 | 394 | 381 | 391 | 1,110,400 |
2017/09/28 | 390 | 394 | 374 | 379 | 699,100 |
2017/09/27 | 384 | 392 | 381 | 383 | 1,000,500 |
2017/09/26 | 396 | 404 | 383 | 386 | 2,233,800 |
2017/09/25 | 370 | 406 | 370 | 402 | 2,907,400 |
2017/09/22 | 374 | 377 | 369 | 371 | 881,800 |
2017/09/21 | 384 | 392 | 376 | 380 | 796,200 |
2017/09/20 | 387 | 395 | 376 | 384 | 1,759,700 |
2017/09/19 | 361 | 386 | 361 | 383 | 2,628,700 |
2017/09/15 | 350 | 354 | 344 | 353 | 675,900 |
2017/09/14 | 352 | 353 | 345 | 350 | 643,200 |
2017/09/13 | 345 | 360 | 340 | 355 | 1,626,000 |
2017/09/12 | 327 | 345 | 326 | 340 | 1,479,900 |
2017/09/11 | 322 | 325 | 322 | 325 | 365,400 |
2017/09/08 | 315 | 323 | 314 | 321 | 459,000 |
2017/09/07 | 308 | 322 | 308 | 317 | 538,800 |
2017/09/06 | 305 | 311 | 304 | 306 | 447,400 |
2017/09/05 | 319 | 321 | 310 | 311 | 710,400 |
2017/09/04 | 319 | 327 | 317 | 321 | 769,700 |
2017/09/01 | 325 | 325 | 316 | 319 | 751,500 |
2017/08/31 | 316 | 329 | 316 | 325 | 1,419,200 |
2017/08/30 | 320 | 323 | 314 | 316 | 739,400 |
2017/08/29 | 300 | 328 | 300 | 325 | 2,094,100 |
2017/08/28 | 300 | 311 | 300 | 306 | 792,500 |
2017/08/25 | 293 | 296 | 292 | 295 | 156,600 |
2017/08/24 | 292 | 294 | 289 | 293 | 149,300 |
2017/08/23 | 297 | 298 | 292 | 293 | 336,900 |
2017/08/22 | 298 | 300 | 297 | 298 | 213,000 |
2017/08/21 | 296 | 304 | 294 | 298 | 528,700 |
2017/08/18 | 292 | 297 | 290 | 295 | 264,900 |
2017/08/17 | 290 | 297 | 290 | 296 | 315,100 |
2017/08/16 | 290 | 295 | 289 | 290 | 288,800 |
2017/08/15 | 284 | 289 | 283 | 289 | 168,500 |
2017/08/14 | 280 | 284 | 277 | 281 | 164,600 |
2017/08/10 | 292 | 292 | 285 | 288 | 352,300 |
2017/08/09 | 293 | 294 | 289 | 293 | 160,000 |
2017/08/08 | 296 | 298 | 290 | 294 | 140,400 |
2017/08/07 | 297 | 298 | 290 | 296 | 541,300 |
2017/08/04 | 285 | 295 | 282 | 294 | 851,600 |
2017/08/03 | 284 | 284 | 281 | 284 | 64,200 |
2017/08/02 | 281 | 285 | 281 | 284 | 76,100 |
2017/08/01 | 283 | 284 | 279 | 281 | 257,000 |
2017/07/31 | 288 | 288 | 283 | 283 | 91,300 |
2017/07/28 | 289 | 289 | 284 | 288 | 145,600 |
2017/07/27 | 284 | 291 | 283 | 288 | 272,900 |
2017/07/26 | 283 | 285 | 282 | 284 | 158,000 |
2017/07/25 | 284 | 285 | 281 | 283 | 136,900 |
2017/07/24 | 283 | 285 | 282 | 284 | 167,000 |
2017/07/21 | 284 | 285 | 283 | 284 | 108,800 |
2017/07/20 | 284 | 287 | 283 | 284 | 202,900 |
2017/07/19 | 285 | 287 | 283 | 286 | 114,700 |
2017/07/18 | 289 | 289 | 285 | 285 | 224,200 |
2017/07/14 | 293 | 293 | 291 | 292 | 48,300 |
2017/07/13 | 294 | 295 | 292 | 292 | 133,100 |
2017/07/12 | 293 | 295 | 292 | 293 | 140,400 |
2017/07/11 | 293 | 294 | 290 | 292 | 254,900 |
2017/07/10 | 293 | 297 | 293 | 293 | 190,700 |
2017/07/07 | 295 | 297 | 292 | 295 | 252,100 |
2017/07/06 | 298 | 298 | 296 | 296 | 113,600 |
2017/07/05 | 300 | 301 | 295 | 298 | 199,600 |
2017/07/04 | 310 | 310 | 298 | 299 | 329,400 |
2017/07/03 | 312 | 314 | 304 | 307 | 525,400 |
2017/06/30 | 298 | 302 | 288 | 301 | 294,300 |
2017/06/29 | 300 | 301 | 296 | 300 | 176,100 |
2017/06/28 | 303 | 304 | 297 | 297 | 195,700 |
2017/06/27 | 301 | 304 | 299 | 303 | 229,900 |
2017/06/26 | 298 | 302 | 296 | 300 | 209,000 |
2017/06/23 | 305 | 308 | 295 | 296 | 429,200 |
2017/06/22 | 294 | 310 | 293 | 307 | 666,500 |
2017/06/21 | 295 | 298 | 293 | 295 | 172,700 |
2017/06/20 | 298 | 298 | 292 | 295 | 348,500 |
2017/06/19 | 288 | 300 | 288 | 297 | 276,100 |
2017/06/16 | 290 | 292 | 288 | 289 | 141,900 |
2017/06/15 | 294 | 294 | 287 | 290 | 208,900 |
2017/06/14 | 293 | 296 | 292 | 293 | 152,300 |
2017/06/13 | 290 | 296 | 290 | 291 | 293,300 |
2017/06/12 | 283 | 293 | 283 | 292 | 480,200 |
2017/06/09 | 286 | 288 | 283 | 284 | 292,300 |
2017/06/08 | 287 | 293 | 285 | 286 | 468,300 |
2017/06/07 | 290 | 291 | 286 | 287 | 472,300 |
2017/06/06 | 301 | 302 | 290 | 292 | 656,300 |
2017/06/05 | 302 | 305 | 300 | 301 | 398,300 |
2017/06/02 | 309 | 314 | 306 | 306 | 341,600 |
2017/06/01 | 312 | 316 | 303 | 307 | 504,900 |
2017/05/31 | 325 | 327 | 310 | 310 | 1,024,400 |
2017/05/30 | 306 | 322 | 305 | 318 | 1,818,500 |
2017/05/29 | 297 | 302 | 297 | 299 | 157,300 |
2017/05/26 | 297 | 305 | 296 | 298 | 383,200 |
2017/05/25 | 295 | 297 | 293 | 293 | 225,900 |
2017/05/24 | 299 | 299 | 294 | 297 | 221,000 |
2017/05/23 | 297 | 300 | 293 | 296 | 257,400 |
2017/05/22 | 294 | 298 | 294 | 295 | 143,900 |
2017/05/19 | 293 | 298 | 293 | 295 | 190,600 |
2017/05/18 | 294 | 297 | 291 | 292 | 178,600 |
2017/05/17 | 300 | 301 | 296 | 296 | 195,100 |
2017/05/16 | 299 | 306 | 299 | 303 | 263,400 |
2017/05/15 | 295 | 302 | 294 | 301 | 180,600 |
2017/05/12 | 300 | 302 | 298 | 301 | 218,300 |
2017/05/11 | 301 | 304 | 292 | 300 | 357,900 |
2017/05/10 | 296 | 309 | 291 | 299 | 532,300 |
2017/05/09 | 312 | 313 | 293 | 296 | 687,800 |
2017/05/08 | 305 | 314 | 305 | 310 | 537,100 |
2017/05/02 | 304 | 307 | 303 | 304 | 148,900 |
2017/05/01 | 304 | 306 | 299 | 304 | 339,000 |
2017/04/28 | 305 | 308 | 303 | 304 | 485,400 |
2017/04/27 | 292 | 308 | 292 | 308 | 1,158,100 |
2017/04/26 | 293 | 293 | 288 | 290 | 234,600 |
2017/04/25 | 284 | 292 | 281 | 290 | 409,700 |
2017/04/24 | 285 | 285 | 281 | 282 | 98,200 |
2017/04/21 | 283 | 285 | 280 | 282 | 123,900 |
2017/04/20 | 292 | 294 | 280 | 280 | 605,600 |
2017/04/19 | 274 | 294 | 274 | 291 | 641,500 |
2017/04/18 | 280 | 283 | 274 | 275 | 229,600 |
2017/04/17 | 267 | 279 | 267 | 277 | 307,600 |
2017/04/14 | 272 | 273 | 267 | 267 | 211,000 |
2017/04/13 | 270 | 275 | 268 | 272 | 328,100 |
2017/04/12 | 275 | 275 | 268 | 271 | 616,300 |
2017/04/11 | 275 | 280 | 273 | 280 | 460,100 |
2017/04/10 | 276 | 279 | 274 | 275 | 252,700 |
2017/04/07 | 276 | 279 | 268 | 273 | 457,000 |
2017/04/06 | 281 | 282 | 273 | 273 | 421,100 |
2017/04/05 | 279 | 285 | 274 | 278 | 599,200 |
2017/04/04 | 286 | 286 | 274 | 275 | 536,800 |
2017/04/03 | 282 | 287 | 282 | 284 | 468,300 |
2017/03/31 | 278 | 287 | 278 | 280 | 567,200 |
2017/03/30 | 289 | 289 | 277 | 278 | 732,900 |
2017/03/29 | 295 | 295 | 290 | 290 | 482,900 |
2017/03/28 | 298 | 301 | 297 | 300 | 434,300 |
2017/03/27 | 303 | 305 | 296 | 297 | 656,600 |
2017/03/24 | 313 | 318 | 307 | 308 | 449,200 |
2017/03/23 | 318 | 322 | 313 | 313 | 670,000 |
2017/03/22 | 320 | 329 | 317 | 321 | 1,062,500 |
2017/03/21 | 326 | 334 | 326 | 328 | 998,400 |
2017/03/17 | 320 | 326 | 317 | 325 | 1,023,000 |
2017/03/16 | 306 | 321 | 306 | 319 | 993,700 |
2017/03/15 | 304 | 313 | 303 | 311 | 852,400 |
2017/03/14 | 308 | 310 | 304 | 305 | 755,200 |
2017/03/13 | 311 | 312 | 305 | 309 | 879,200 |
2017/03/10 | 306 | 314 | 302 | 311 | 1,073,800 |
2017/03/09 | 302 | 306 | 296 | 303 | 1,287,100 |
2017/03/08 | 293 | 303 | 293 | 300 | 1,692,600 |
2017/03/07 | 284 | 296 | 284 | 291 | 1,720,200 |
2017/03/06 | 270 | 286 | 270 | 284 | 1,779,700 |
2017/03/03 | 266 | 268 | 266 | 267 | 352,000 |
2017/03/02 | 267 | 270 | 265 | 269 | 758,300 |
2017/03/01 | 259 | 265 | 259 | 265 | 738,800 |
2017/02/28 | 253 | 262 | 253 | 258 | 521,500 |
2017/02/27 | 254 | 254 | 249 | 253 | 338,300 |
2017/02/24 | 253 | 256 | 253 | 254 | 223,300 |
2017/02/23 | 256 | 257 | 253 | 254 | 357,600 |
2017/02/22 | 258 | 260 | 255 | 256 | 285,100 |
2017/02/21 | 257 | 259 | 257 | 257 | 248,500 |
2017/02/20 | 255 | 259 | 255 | 258 | 229,800 |
2017/02/17 | 257 | 259 | 255 | 257 | 310,400 |
2017/02/16 | 258 | 260 | 255 | 255 | 246,200 |
2017/02/15 | 258 | 260 | 257 | 258 | 367,300 |
2017/02/14 | 258 | 258 | 255 | 256 | 248,200 |
2017/02/13 | 259 | 260 | 256 | 257 | 274,100 |
2017/02/10 | 254 | 258 | 254 | 257 | 468,000 |
2017/02/09 | 250 | 252 | 248 | 252 | 278,400 |
2017/02/08 | 247 | 251 | 247 | 249 | 351,500 |
2017/02/07 | 245 | 248 | 243 | 247 | 322,000 |
2017/02/06 | 243 | 249 | 243 | 245 | 375,200 |
2017/02/03 | 245 | 249 | 241 | 241 | 869,500 |
2017/02/02 | 260 | 265 | 243 | 249 | 1,778,000 |
2017/02/01 | 261 | 264 | 260 | 261 | 226,400 |
2017/01/31 | 263 | 264 | 260 | 262 | 199,300 |
2017/01/30 | 264 | 266 | 262 | 264 | 247,900 |
2017/01/27 | 264 | 265 | 261 | 263 | 235,800 |
2017/01/26 | 262 | 266 | 262 | 264 | 272,700 |
2017/01/25 | 265 | 265 | 261 | 261 | 146,400 |
2017/01/24 | 259 | 265 | 259 | 260 | 196,700 |
2017/01/23 | 259 | 261 | 258 | 259 | 218,800 |
2017/01/20 | 263 | 266 | 261 | 262 | 303,800 |
2017/01/19 | 261 | 265 | 261 | 263 | 198,700 |
2017/01/18 | 260 | 262 | 259 | 261 | 220,000 |
2017/01/17 | 265 | 265 | 259 | 260 | 381,600 |
2017/01/16 | 268 | 270 | 264 | 265 | 325,300 |
2017/01/13 | 265 | 273 | 265 | 269 | 274,800 |
2017/01/12 | 270 | 271 | 265 | 267 | 512,100 |
2017/01/11 | 275 | 276 | 271 | 272 | 291,100 |
2017/01/10 | 276 | 282 | 275 | 275 | 832,800 |
2017/01/06 | 270 | 278 | 269 | 277 | 1,165,300 |
2017/01/05 | 259 | 273 | 259 | 271 | 1,159,100 |
2017/01/04 | 258 | 261 | 257 | 260 | 443,100 |