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 |
---|---|---|---|---|---|
2018/12/28 | 257 | 262 | 256 | 259 | 169,600 |
2018/12/27 | 250 | 261 | 247 | 260 | 350,400 |
2018/12/26 | 221 | 243 | 221 | 237 | 506,500 |
2018/12/25 | 228 | 232 | 220 | 221 | 1,079,800 |
2018/12/21 | 251 | 252 | 240 | 244 | 804,000 |
2018/12/20 | 260 | 267 | 251 | 252 | 324,700 |
2018/12/19 | 265 | 271 | 262 | 266 | 616,200 |
2018/12/18 | 273 | 273 | 264 | 265 | 215,700 |
2018/12/17 | 283 | 283 | 273 | 275 | 234,500 |
2018/12/14 | 291 | 292 | 283 | 284 | 229,100 |
2018/12/13 | 288 | 295 | 287 | 292 | 180,800 |
2018/12/12 | 284 | 292 | 284 | 287 | 150,900 |
2018/12/11 | 288 | 292 | 282 | 284 | 172,800 |
2018/12/10 | 297 | 299 | 288 | 289 | 693,300 |
2018/12/07 | 298 | 307 | 298 | 300 | 150,200 |
2018/12/06 | 301 | 303 | 296 | 299 | 205,000 |
2018/12/05 | 297 | 307 | 296 | 301 | 193,700 |
2018/12/04 | 306 | 309 | 299 | 299 | 224,300 |
2018/12/03 | 310 | 311 | 307 | 308 | 116,000 |
2018/11/30 | 309 | 312 | 305 | 309 | 233,800 |
2018/11/29 | 310 | 314 | 306 | 311 | 218,800 |
2018/11/28 | 305 | 308 | 301 | 306 | 135,100 |
2018/11/27 | 299 | 310 | 299 | 303 | 195,000 |
2018/11/26 | 308 | 308 | 297 | 298 | 273,000 |
2018/11/22 | 310 | 312 | 303 | 304 | 199,500 |
2018/11/21 | 304 | 314 | 304 | 307 | 135,800 |
2018/11/20 | 318 | 319 | 311 | 312 | 117,100 |
2018/11/19 | 318 | 327 | 318 | 321 | 172,600 |
2018/11/16 | 323 | 324 | 316 | 317 | 166,300 |
2018/11/15 | 314 | 324 | 312 | 320 | 201,100 |
2018/11/14 | 324 | 327 | 317 | 318 | 219,700 |
2018/11/13 | 331 | 336 | 326 | 327 | 247,900 |
2018/11/12 | 342 | 349 | 337 | 341 | 371,800 |
2018/11/09 | 326 | 342 | 324 | 340 | 725,200 |
2018/11/08 | 307 | 333 | 304 | 327 | 1,238,200 |
2018/11/07 | 308 | 318 | 290 | 291 | 929,800 |
2018/11/06 | 303 | 308 | 303 | 307 | 139,400 |
2018/11/05 | 304 | 308 | 302 | 303 | 193,000 |
2018/11/02 | 301 | 306 | 301 | 304 | 294,700 |
2018/11/01 | 297 | 303 | 296 | 300 | 215,700 |
2018/10/31 | 294 | 303 | 293 | 300 | 246,200 |
2018/10/30 | 278 | 289 | 277 | 288 | 458,800 |
2018/10/29 | 284 | 287 | 275 | 276 | 284,400 |
2018/10/26 | 290 | 292 | 280 | 281 | 355,400 |
2018/10/25 | 292 | 294 | 285 | 285 | 287,800 |
2018/10/24 | 302 | 303 | 297 | 300 | 139,300 |
2018/10/23 | 307 | 307 | 300 | 300 | 137,400 |
2018/10/22 | 304 | 312 | 304 | 308 | 301,600 |
2018/10/19 | 299 | 307 | 297 | 306 | 235,600 |
2018/10/18 | 305 | 307 | 301 | 303 | 115,800 |
2018/10/17 | 302 | 308 | 298 | 305 | 305,500 |
2018/10/16 | 292 | 298 | 288 | 297 | 270,400 |
2018/10/15 | 296 | 297 | 290 | 292 | 204,700 |
2018/10/12 | 291 | 298 | 289 | 296 | 205,700 |
2018/10/11 | 291 | 292 | 288 | 290 | 353,700 |
2018/10/10 | 297 | 301 | 294 | 298 | 274,400 |
2018/10/09 | 302 | 303 | 295 | 299 | 358,500 |
2018/10/05 | 306 | 308 | 300 | 301 | 359,400 |
2018/10/04 | 310 | 312 | 305 | 311 | 162,900 |
2018/10/03 | 312 | 314 | 307 | 309 | 260,600 |
2018/10/02 | 317 | 317 | 312 | 313 | 229,400 |
2018/10/01 | 317 | 318 | 313 | 315 | 300,300 |
2018/09/28 | 314 | 317 | 312 | 313 | 236,100 |
2018/09/27 | 318 | 318 | 311 | 312 | 178,300 |
2018/09/26 | 322 | 322 | 313 | 319 | 558,000 |
2018/09/25 | 335 | 336 | 325 | 329 | 1,050,300 |
2018/09/21 | 322 | 327 | 320 | 327 | 576,000 |
2018/09/20 | 317 | 318 | 310 | 314 | 622,900 |
2018/09/19 | 306 | 317 | 304 | 314 | 806,600 |
2018/09/18 | 302 | 302 | 298 | 302 | 372,200 |
2018/09/14 | 308 | 310 | 303 | 303 | 364,200 |
2018/09/13 | 303 | 309 | 302 | 307 | 190,700 |
2018/09/12 | 303 | 304 | 298 | 301 | 167,700 |
2018/09/11 | 307 | 308 | 302 | 303 | 166,900 |
2018/09/10 | 306 | 313 | 304 | 305 | 161,800 |
2018/09/07 | 305 | 309 | 302 | 308 | 141,600 |
2018/09/06 | 310 | 312 | 306 | 309 | 144,800 |
2018/09/05 | 314 | 316 | 311 | 312 | 176,700 |
2018/09/04 | 316 | 319 | 312 | 313 | 166,600 |
2018/09/03 | 320 | 321 | 315 | 315 | 108,600 |
2018/08/31 | 311 | 321 | 310 | 319 | 213,700 |
2018/08/30 | 324 | 332 | 315 | 316 | 390,200 |
2018/08/29 | 313 | 320 | 311 | 316 | 210,900 |
2018/08/28 | 316 | 318 | 307 | 311 | 157,300 |
2018/08/27 | 314 | 317 | 312 | 315 | 171,300 |
2018/08/24 | 309 | 311 | 307 | 309 | 131,500 |
2018/08/23 | 304 | 309 | 304 | 306 | 155,900 |
2018/08/22 | 300 | 307 | 299 | 304 | 203,600 |
2018/08/21 | 300 | 302 | 298 | 300 | 155,700 |
2018/08/20 | 302 | 306 | 300 | 300 | 218,900 |
2018/08/17 | 306 | 309 | 304 | 307 | 118,100 |
2018/08/16 | 304 | 307 | 300 | 304 | 245,900 |
2018/08/15 | 314 | 315 | 308 | 308 | 119,300 |
2018/08/14 | 315 | 318 | 311 | 314 | 242,900 |
2018/08/13 | 324 | 324 | 312 | 313 | 248,900 |
2018/08/10 | 328 | 330 | 318 | 318 | 364,100 |
2018/08/09 | 361 | 365 | 335 | 336 | 841,400 |
2018/08/08 | 341 | 384 | 339 | 373 | 1,456,600 |
2018/08/07 | 343 | 344 | 339 | 340 | 167,000 |
2018/08/06 | 345 | 349 | 344 | 345 | 227,400 |
2018/08/03 | 354 | 356 | 347 | 349 | 221,000 |
2018/08/02 | 357 | 362 | 354 | 356 | 159,900 |
2018/08/01 | 359 | 360 | 351 | 355 | 230,900 |
2018/07/31 | 360 | 361 | 356 | 358 | 149,400 |
2018/07/30 | 360 | 365 | 353 | 360 | 327,700 |
2018/07/27 | 361 | 365 | 359 | 360 | 165,600 |
2018/07/26 | 363 | 365 | 359 | 361 | 107,300 |
2018/07/25 | 364 | 367 | 359 | 360 | 107,300 |
2018/07/24 | 361 | 365 | 360 | 363 | 152,300 |
2018/07/23 | 360 | 369 | 360 | 362 | 219,200 |
2018/07/20 | 356 | 362 | 352 | 360 | 273,800 |
2018/07/19 | 364 | 364 | 358 | 359 | 128,200 |
2018/07/18 | 367 | 367 | 358 | 362 | 168,800 |
2018/07/17 | 364 | 364 | 358 | 361 | 164,900 |
2018/07/13 | 362 | 363 | 357 | 361 | 125,200 |
2018/07/12 | 357 | 364 | 355 | 359 | 186,100 |
2018/07/11 | 353 | 358 | 348 | 352 | 243,700 |
2018/07/10 | 362 | 366 | 352 | 353 | 238,100 |
2018/07/09 | 351 | 359 | 350 | 359 | 177,900 |
2018/07/06 | 346 | 352 | 344 | 351 | 178,600 |
2018/07/05 | 352 | 354 | 340 | 342 | 308,700 |
2018/07/04 | 356 | 356 | 345 | 352 | 257,000 |
2018/07/03 | 345 | 356 | 345 | 351 | 406,700 |
2018/07/02 | 353 | 364 | 346 | 346 | 550,500 |
2018/06/29 | 360 | 361 | 348 | 353 | 468,000 |
2018/06/28 | 370 | 376 | 359 | 361 | 424,100 |
2018/06/27 | 368 | 375 | 367 | 372 | 219,000 |
2018/06/26 | 362 | 377 | 362 | 371 | 341,800 |
2018/06/25 | 386 | 387 | 374 | 375 | 337,000 |
2018/06/22 | 381 | 390 | 378 | 388 | 417,600 |
2018/06/21 | 395 | 402 | 389 | 389 | 402,500 |
2018/06/20 | 392 | 398 | 388 | 395 | 347,800 |
2018/06/19 | 389 | 398 | 388 | 394 | 316,500 |
2018/06/18 | 393 | 400 | 388 | 394 | 362,400 |
2018/06/15 | 402 | 406 | 395 | 396 | 440,500 |
2018/06/14 | 405 | 415 | 396 | 400 | 693,000 |
2018/06/13 | 412 | 413 | 404 | 405 | 243,600 |
2018/06/12 | 410 | 418 | 409 | 411 | 398,500 |
2018/06/11 | 413 | 415 | 404 | 408 | 281,400 |
2018/06/08 | 410 | 420 | 406 | 416 | 945,800 |
2018/06/07 | 398 | 410 | 393 | 408 | 815,100 |
2018/06/06 | 399 | 399 | 388 | 394 | 318,500 |
2018/06/05 | 404 | 405 | 393 | 394 | 323,800 |
2018/06/04 | 398 | 402 | 390 | 400 | 635,400 |
2018/06/01 | 401 | 405 | 390 | 391 | 474,000 |
2018/05/31 | 388 | 402 | 387 | 397 | 991,600 |
2018/05/30 | 384 | 388 | 381 | 385 | 286,100 |
2018/05/29 | 393 | 393 | 381 | 388 | 529,400 |
2018/05/28 | 371 | 395 | 371 | 389 | 879,700 |
2018/05/25 | 385 | 385 | 363 | 367 | 366,300 |
2018/05/24 | 383 | 398 | 379 | 385 | 650,500 |
2018/05/23 | 375 | 390 | 373 | 387 | 1,103,200 |
2018/05/22 | 365 | 375 | 364 | 373 | 468,400 |
2018/05/21 | 348 | 365 | 348 | 363 | 366,600 |
2018/05/18 | 351 | 354 | 348 | 350 | 180,600 |
2018/05/17 | 352 | 355 | 348 | 351 | 128,200 |
2018/05/16 | 359 | 361 | 350 | 352 | 223,000 |
2018/05/15 | 355 | 364 | 355 | 360 | 609,200 |
2018/05/14 | 347 | 355 | 347 | 352 | 217,200 |
2018/05/11 | 362 | 362 | 342 | 347 | 293,900 |
2018/05/10 | 350 | 364 | 346 | 361 | 886,900 |
2018/05/09 | 334 | 350 | 323 | 350 | 1,035,800 |
2018/05/08 | 334 | 339 | 329 | 329 | 230,500 |
2018/05/07 | 331 | 334 | 327 | 334 | 151,900 |
2018/05/02 | 332 | 333 | 329 | 332 | 138,000 |
2018/05/01 | 330 | 331 | 326 | 331 | 186,200 |
2018/04/27 | 327 | 332 | 327 | 330 | 373,000 |
2018/04/26 | 322 | 328 | 318 | 326 | 247,800 |
2018/04/25 | 318 | 322 | 318 | 320 | 180,600 |
2018/04/24 | 318 | 320 | 317 | 320 | 60,200 |
2018/04/23 | 318 | 320 | 316 | 318 | 87,600 |
2018/04/20 | 320 | 324 | 319 | 320 | 192,600 |
2018/04/19 | 319 | 320 | 315 | 320 | 123,200 |
2018/04/18 | 316 | 322 | 315 | 319 | 210,200 |
2018/04/17 | 306 | 319 | 305 | 316 | 272,400 |
2018/04/16 | 304 | 308 | 303 | 305 | 99,100 |
2018/04/13 | 306 | 307 | 304 | 305 | 79,900 |
2018/04/12 | 305 | 309 | 302 | 306 | 74,700 |
2018/04/11 | 311 | 311 | 302 | 305 | 186,500 |
2018/04/10 | 311 | 314 | 309 | 310 | 128,400 |
2018/04/09 | 312 | 317 | 310 | 315 | 133,000 |
2018/04/06 | 320 | 321 | 311 | 312 | 244,500 |
2018/04/05 | 324 | 325 | 313 | 320 | 203,800 |
2018/04/04 | 315 | 328 | 314 | 324 | 466,500 |
2018/04/03 | 309 | 314 | 306 | 311 | 179,700 |
2018/04/02 | 309 | 314 | 309 | 310 | 146,500 |
2018/03/30 | 308 | 310 | 307 | 309 | 126,200 |
2018/03/29 | 302 | 307 | 300 | 306 | 138,200 |
2018/03/28 | 298 | 300 | 295 | 297 | 115,700 |
2018/03/27 | 296 | 302 | 296 | 302 | 189,000 |
2018/03/26 | 290 | 298 | 289 | 297 | 276,000 |
2018/03/23 | 300 | 300 | 292 | 293 | 238,000 |
2018/03/22 | 303 | 309 | 301 | 306 | 221,300 |
2018/03/20 | 305 | 309 | 301 | 304 | 140,300 |
2018/03/19 | 312 | 313 | 305 | 306 | 239,300 |
2018/03/16 | 319 | 319 | 312 | 313 | 139,300 |
2018/03/15 | 318 | 319 | 314 | 318 | 123,500 |
2018/03/14 | 320 | 322 | 318 | 318 | 78,800 |
2018/03/13 | 314 | 324 | 314 | 323 | 170,800 |
2018/03/12 | 312 | 317 | 312 | 315 | 118,300 |
2018/03/09 | 315 | 316 | 310 | 311 | 139,400 |
2018/03/08 | 313 | 315 | 310 | 311 | 58,800 |
2018/03/07 | 316 | 316 | 309 | 310 | 129,600 |
2018/03/06 | 310 | 320 | 310 | 316 | 189,100 |
2018/03/05 | 308 | 312 | 307 | 307 | 225,800 |
2018/03/02 | 310 | 314 | 308 | 310 | 169,700 |
2018/03/01 | 313 | 319 | 313 | 314 | 183,400 |
2018/02/28 | 313 | 323 | 313 | 318 | 228,200 |
2018/02/27 | 320 | 320 | 311 | 313 | 154,900 |
2018/02/26 | 315 | 318 | 314 | 317 | 87,900 |
2018/02/23 | 315 | 317 | 313 | 316 | 170,500 |
2018/02/22 | 320 | 322 | 313 | 315 | 251,100 |
2018/02/21 | 313 | 330 | 310 | 328 | 579,600 |
2018/02/20 | 306 | 313 | 306 | 313 | 117,000 |
2018/02/19 | 300 | 311 | 298 | 308 | 320,400 |
2018/02/16 | 294 | 299 | 294 | 297 | 225,700 |
2018/02/15 | 290 | 296 | 286 | 294 | 250,100 |
2018/02/14 | 291 | 295 | 285 | 288 | 414,700 |
2018/02/13 | 299 | 300 | 293 | 294 | 329,100 |
2018/02/09 | 284 | 296 | 284 | 295 | 405,300 |
2018/02/08 | 298 | 301 | 293 | 299 | 358,400 |
2018/02/07 | 302 | 302 | 293 | 293 | 710,100 |
2018/02/06 | 286 | 290 | 279 | 288 | 1,336,700 |
2018/02/05 | 315 | 319 | 307 | 309 | 592,000 |
2018/02/02 | 331 | 331 | 322 | 325 | 290,200 |
2018/02/01 | 323 | 340 | 320 | 324 | 1,086,500 |
2018/01/31 | 324 | 326 | 321 | 321 | 207,600 |
2018/01/30 | 333 | 334 | 321 | 326 | 280,400 |
2018/01/29 | 341 | 341 | 331 | 333 | 212,400 |
2018/01/26 | 333 | 340 | 332 | 339 | 308,700 |
2018/01/25 | 337 | 337 | 333 | 335 | 184,300 |
2018/01/24 | 333 | 338 | 333 | 337 | 285,200 |
2018/01/23 | 328 | 334 | 327 | 333 | 301,600 |
2018/01/22 | 323 | 325 | 321 | 325 | 158,800 |
2018/01/19 | 323 | 327 | 321 | 323 | 210,600 |
2018/01/18 | 326 | 327 | 319 | 320 | 206,000 |
2018/01/17 | 329 | 330 | 325 | 326 | 169,300 |
2018/01/16 | 328 | 332 | 326 | 330 | 250,400 |
2018/01/15 | 329 | 330 | 324 | 325 | 156,600 |
2018/01/12 | 329 | 332 | 327 | 329 | 179,200 |
2018/01/11 | 332 | 332 | 330 | 330 | 104,200 |
2018/01/10 | 330 | 333 | 327 | 332 | 276,100 |
2018/01/09 | 329 | 330 | 326 | 329 | 268,200 |
2018/01/05 | 326 | 330 | 324 | 326 | 492,500 |
2018/01/04 | 321 | 324 | 320 | 323 | 188,600 |