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 |
---|---|---|---|---|---|
2019/12/30 | 323 | 323 | 314 | 315 | 123,300 |
2019/12/27 | 323 | 326 | 321 | 323 | 88,500 |
2019/12/26 | 322 | 327 | 320 | 324 | 137,400 |
2019/12/25 | 326 | 327 | 320 | 322 | 81,700 |
2019/12/24 | 327 | 329 | 324 | 325 | 62,900 |
2019/12/23 | 330 | 333 | 325 | 325 | 116,600 |
2019/12/20 | 322 | 330 | 318 | 330 | 244,100 |
2019/12/19 | 329 | 333 | 321 | 323 | 248,200 |
2019/12/18 | 336 | 337 | 328 | 333 | 294,000 |
2019/12/17 | 320 | 337 | 320 | 337 | 584,700 |
2019/12/16 | 300 | 317 | 300 | 317 | 421,100 |
2019/12/13 | 299 | 301 | 293 | 300 | 218,100 |
2019/12/12 | 297 | 297 | 292 | 293 | 33,500 |
2019/12/11 | 297 | 298 | 294 | 295 | 47,600 |
2019/12/10 | 296 | 298 | 294 | 295 | 52,100 |
2019/12/09 | 297 | 297 | 293 | 297 | 58,400 |
2019/12/06 | 295 | 297 | 293 | 294 | 51,800 |
2019/12/05 | 296 | 298 | 293 | 293 | 63,000 |
2019/12/04 | 294 | 297 | 292 | 297 | 57,400 |
2019/12/03 | 292 | 295 | 290 | 294 | 69,300 |
2019/12/02 | 296 | 300 | 293 | 294 | 122,900 |
2019/11/29 | 297 | 300 | 296 | 296 | 74,100 |
2019/11/28 | 302 | 304 | 299 | 299 | 88,300 |
2019/11/27 | 302 | 304 | 301 | 302 | 57,500 |
2019/11/26 | 304 | 306 | 302 | 302 | 69,300 |
2019/11/25 | 305 | 307 | 302 | 303 | 178,400 |
2019/11/22 | 302 | 307 | 301 | 307 | 100,000 |
2019/11/21 | 302 | 305 | 299 | 303 | 133,500 |
2019/11/20 | 307 | 309 | 300 | 304 | 114,200 |
2019/11/19 | 304 | 310 | 303 | 309 | 196,200 |
2019/11/18 | 303 | 305 | 301 | 303 | 156,000 |
2019/11/15 | 297 | 304 | 297 | 301 | 236,000 |
2019/11/14 | 296 | 299 | 295 | 296 | 88,700 |
2019/11/13 | 299 | 299 | 296 | 297 | 114,300 |
2019/11/12 | 301 | 301 | 296 | 299 | 107,800 |
2019/11/11 | 297 | 302 | 294 | 300 | 274,300 |
2019/11/08 | 300 | 300 | 293 | 293 | 186,100 |
2019/11/07 | 295 | 304 | 291 | 299 | 524,900 |
2019/11/06 | 299 | 300 | 296 | 297 | 115,200 |
2019/11/05 | 298 | 300 | 296 | 299 | 229,800 |
2019/11/01 | 290 | 294 | 290 | 294 | 101,000 |
2019/10/31 | 288 | 293 | 288 | 289 | 111,700 |
2019/10/30 | 293 | 294 | 288 | 288 | 381,100 |
2019/10/29 | 298 | 298 | 291 | 292 | 171,400 |
2019/10/28 | 299 | 299 | 294 | 296 | 119,300 |
2019/10/25 | 297 | 297 | 295 | 296 | 89,700 |
2019/10/24 | 299 | 299 | 294 | 295 | 125,000 |
2019/10/23 | 298 | 298 | 294 | 298 | 153,200 |
2019/10/21 | 294 | 297 | 294 | 297 | 139,100 |
2019/10/18 | 292 | 296 | 292 | 294 | 119,600 |
2019/10/17 | 288 | 291 | 286 | 291 | 199,800 |
2019/10/16 | 291 | 295 | 284 | 284 | 344,400 |
2019/10/15 | 283 | 289 | 281 | 283 | 233,100 |
2019/10/11 | 286 | 287 | 280 | 281 | 217,000 |
2019/10/10 | 292 | 294 | 286 | 286 | 160,100 |
2019/10/09 | 292 | 296 | 291 | 292 | 180,900 |
2019/10/08 | 287 | 298 | 285 | 295 | 516,400 |
2019/10/07 | 280 | 286 | 280 | 286 | 215,900 |
2019/10/04 | 272 | 281 | 272 | 280 | 190,200 |
2019/10/03 | 271 | 274 | 269 | 272 | 200,300 |
2019/10/02 | 274 | 277 | 272 | 275 | 123,600 |
2019/10/01 | 267 | 274 | 267 | 274 | 165,000 |
2019/09/30 | 271 | 271 | 265 | 265 | 184,600 |
2019/09/27 | 277 | 280 | 270 | 271 | 660,400 |
2019/09/26 | 288 | 290 | 282 | 283 | 907,600 |
2019/09/25 | 284 | 287 | 283 | 287 | 299,400 |
2019/09/24 | 286 | 287 | 285 | 286 | 744,700 |
2019/09/20 | 285 | 286 | 284 | 285 | 336,200 |
2019/09/19 | 287 | 288 | 282 | 285 | 516,600 |
2019/09/18 | 289 | 289 | 283 | 286 | 240,900 |
2019/09/17 | 284 | 287 | 284 | 287 | 317,200 |
2019/09/13 | 281 | 284 | 279 | 284 | 205,300 |
2019/09/12 | 280 | 282 | 279 | 279 | 562,400 |
2019/09/11 | 276 | 281 | 275 | 280 | 170,200 |
2019/09/10 | 276 | 277 | 274 | 275 | 76,700 |
2019/09/09 | 273 | 275 | 273 | 275 | 49,500 |
2019/09/06 | 274 | 276 | 271 | 273 | 121,400 |
2019/09/05 | 273 | 275 | 271 | 274 | 118,700 |
2019/09/04 | 270 | 272 | 269 | 271 | 75,100 |
2019/09/03 | 270 | 273 | 269 | 272 | 62,700 |
2019/09/02 | 270 | 272 | 269 | 270 | 42,500 |
2019/08/30 | 268 | 270 | 266 | 270 | 67,600 |
2019/08/29 | 265 | 267 | 262 | 267 | 98,100 |
2019/08/28 | 269 | 269 | 264 | 265 | 102,000 |
2019/08/27 | 268 | 271 | 267 | 269 | 63,000 |
2019/08/26 | 265 | 267 | 264 | 265 | 141,500 |
2019/08/23 | 271 | 272 | 268 | 270 | 96,700 |
2019/08/22 | 272 | 273 | 270 | 271 | 53,800 |
2019/08/21 | 271 | 274 | 271 | 271 | 54,500 |
2019/08/20 | 270 | 276 | 268 | 275 | 94,000 |
2019/08/19 | 271 | 273 | 268 | 270 | 70,000 |
2019/08/16 | 270 | 272 | 269 | 270 | 94,400 |
2019/08/15 | 274 | 275 | 267 | 272 | 223,400 |
2019/08/14 | 274 | 277 | 271 | 274 | 97,800 |
2019/08/13 | 272 | 274 | 270 | 271 | 160,400 |
2019/08/09 | 287 | 287 | 272 | 277 | 251,800 |
2019/08/08 | 282 | 292 | 281 | 287 | 372,200 |
2019/08/07 | 276 | 281 | 276 | 280 | 108,900 |
2019/08/06 | 272 | 279 | 270 | 278 | 144,100 |
2019/08/05 | 280 | 280 | 276 | 278 | 137,600 |
2019/08/02 | 281 | 284 | 279 | 282 | 163,200 |
2019/08/01 | 287 | 288 | 286 | 288 | 63,400 |
2019/07/31 | 288 | 289 | 285 | 287 | 71,200 |
2019/07/30 | 286 | 289 | 283 | 288 | 156,700 |
2019/07/29 | 279 | 287 | 279 | 285 | 143,400 |
2019/07/26 | 275 | 279 | 274 | 277 | 111,800 |
2019/07/25 | 277 | 277 | 275 | 275 | 74,300 |
2019/07/24 | 280 | 280 | 277 | 277 | 94,800 |
2019/07/23 | 276 | 280 | 275 | 279 | 308,500 |
2019/07/22 | 285 | 285 | 280 | 280 | 111,100 |
2019/07/19 | 285 | 287 | 283 | 286 | 79,300 |
2019/07/18 | 286 | 287 | 282 | 282 | 141,900 |
2019/07/17 | 294 | 296 | 288 | 289 | 209,000 |
2019/07/16 | 295 | 296 | 294 | 294 | 150,800 |
2019/07/12 | 295 | 298 | 294 | 294 | 106,300 |
2019/07/11 | 290 | 293 | 289 | 293 | 71,600 |
2019/07/10 | 291 | 293 | 288 | 289 | 106,900 |
2019/07/09 | 293 | 298 | 290 | 293 | 77,900 |
2019/07/08 | 301 | 301 | 291 | 292 | 115,200 |
2019/07/05 | 304 | 304 | 296 | 299 | 118,300 |
2019/07/04 | 301 | 307 | 301 | 305 | 141,600 |
2019/07/03 | 298 | 300 | 298 | 300 | 56,700 |
2019/07/02 | 300 | 301 | 297 | 298 | 95,800 |
2019/07/01 | 299 | 300 | 297 | 300 | 106,100 |
2019/06/28 | 294 | 297 | 293 | 294 | 86,600 |
2019/06/27 | 288 | 296 | 286 | 296 | 102,500 |
2019/06/26 | 290 | 290 | 287 | 287 | 58,500 |
2019/06/25 | 288 | 291 | 286 | 289 | 58,100 |
2019/06/24 | 295 | 295 | 287 | 290 | 96,600 |
2019/06/21 | 301 | 301 | 293 | 296 | 144,400 |
2019/06/20 | 293 | 303 | 293 | 302 | 177,100 |
2019/06/19 | 285 | 293 | 285 | 292 | 135,900 |
2019/06/18 | 291 | 291 | 281 | 283 | 89,500 |
2019/06/17 | 291 | 292 | 288 | 291 | 139,100 |
2019/06/14 | 285 | 292 | 284 | 291 | 189,000 |
2019/06/13 | 286 | 286 | 281 | 284 | 79,800 |
2019/06/12 | 286 | 290 | 284 | 287 | 84,700 |
2019/06/11 | 288 | 288 | 282 | 286 | 59,600 |
2019/06/10 | 285 | 288 | 282 | 287 | 77,300 |
2019/06/07 | 278 | 282 | 276 | 282 | 48,300 |
2019/06/06 | 281 | 281 | 276 | 277 | 65,900 |
2019/06/05 | 280 | 284 | 276 | 281 | 86,700 |
2019/06/04 | 272 | 276 | 271 | 275 | 89,100 |
2019/06/03 | 278 | 279 | 270 | 271 | 132,000 |
2019/05/31 | 279 | 280 | 277 | 278 | 159,200 |
2019/05/30 | 284 | 284 | 278 | 283 | 147,500 |
2019/05/29 | 286 | 289 | 283 | 286 | 113,800 |
2019/05/28 | 292 | 292 | 287 | 289 | 73,900 |
2019/05/27 | 288 | 292 | 287 | 292 | 65,700 |
2019/05/24 | 285 | 289 | 284 | 288 | 88,400 |
2019/05/23 | 287 | 288 | 283 | 286 | 153,900 |
2019/05/22 | 293 | 293 | 287 | 287 | 119,400 |
2019/05/21 | 295 | 295 | 290 | 293 | 99,700 |
2019/05/20 | 297 | 304 | 296 | 300 | 202,800 |
2019/05/17 | 291 | 298 | 291 | 296 | 163,600 |
2019/05/16 | 287 | 289 | 287 | 287 | 109,200 |
2019/05/15 | 285 | 287 | 280 | 287 | 90,200 |
2019/05/14 | 268 | 280 | 264 | 280 | 167,400 |
2019/05/13 | 290 | 291 | 279 | 279 | 218,600 |
2019/05/10 | 297 | 304 | 290 | 293 | 391,700 |
2019/05/09 | 284 | 299 | 279 | 296 | 463,300 |
2019/05/08 | 283 | 284 | 281 | 282 | 82,000 |
2019/05/07 | 284 | 290 | 283 | 285 | 115,900 |
2019/04/26 | 284 | 288 | 281 | 287 | 93,900 |
2019/04/25 | 285 | 286 | 282 | 286 | 81,600 |
2019/04/24 | 290 | 291 | 284 | 284 | 169,600 |
2019/04/23 | 285 | 293 | 283 | 292 | 175,800 |
2019/04/22 | 281 | 286 | 280 | 283 | 61,400 |
2019/04/19 | 283 | 286 | 278 | 282 | 253,600 |
2019/04/18 | 292 | 295 | 282 | 284 | 237,600 |
2019/04/17 | 293 | 298 | 288 | 292 | 226,700 |
2019/04/16 | 294 | 299 | 292 | 293 | 118,300 |
2019/04/15 | 300 | 300 | 295 | 296 | 255,500 |
2019/04/12 | 304 | 306 | 298 | 300 | 175,800 |
2019/04/11 | 306 | 307 | 303 | 305 | 74,800 |
2019/04/10 | 307 | 308 | 300 | 308 | 215,700 |
2019/04/09 | 312 | 312 | 304 | 310 | 182,700 |
2019/04/08 | 316 | 316 | 310 | 312 | 97,900 |
2019/04/05 | 317 | 318 | 308 | 312 | 172,200 |
2019/04/04 | 314 | 318 | 311 | 317 | 222,400 |
2019/04/03 | 307 | 314 | 304 | 313 | 259,800 |
2019/04/02 | 308 | 310 | 303 | 307 | 276,200 |
2019/04/01 | 308 | 309 | 304 | 308 | 214,300 |
2019/03/29 | 306 | 315 | 299 | 304 | 335,000 |
2019/03/28 | 292 | 311 | 291 | 305 | 653,300 |
2019/03/27 | 286 | 290 | 285 | 290 | 158,500 |
2019/03/26 | 288 | 293 | 286 | 288 | 287,600 |
2019/03/25 | 286 | 293 | 280 | 290 | 403,300 |
2019/03/22 | 279 | 294 | 279 | 293 | 608,700 |
2019/03/20 | 263 | 286 | 262 | 279 | 763,700 |
2019/03/19 | 262 | 262 | 259 | 260 | 126,000 |
2019/03/18 | 259 | 261 | 257 | 260 | 88,600 |
2019/03/15 | 255 | 258 | 254 | 255 | 108,700 |
2019/03/14 | 259 | 259 | 253 | 255 | 132,200 |
2019/03/13 | 255 | 259 | 254 | 255 | 149,500 |
2019/03/12 | 255 | 263 | 255 | 259 | 285,400 |
2019/03/11 | 248 | 253 | 246 | 251 | 237,600 |
2019/03/08 | 259 | 262 | 247 | 248 | 378,300 |
2019/03/07 | 268 | 270 | 264 | 265 | 256,100 |
2019/03/06 | 269 | 272 | 268 | 269 | 207,400 |
2019/03/05 | 267 | 270 | 267 | 269 | 142,500 |
2019/03/04 | 269 | 273 | 269 | 269 | 152,100 |
2019/03/01 | 268 | 272 | 268 | 269 | 142,800 |
2019/02/28 | 268 | 272 | 267 | 269 | 136,500 |
2019/02/27 | 272 | 273 | 268 | 269 | 186,200 |
2019/02/26 | 276 | 278 | 273 | 274 | 135,900 |
2019/02/25 | 276 | 278 | 274 | 276 | 199,400 |
2019/02/22 | 280 | 281 | 276 | 277 | 182,600 |
2019/02/21 | 284 | 286 | 281 | 283 | 89,100 |
2019/02/20 | 284 | 289 | 283 | 284 | 149,600 |
2019/02/19 | 288 | 290 | 284 | 285 | 106,700 |
2019/02/18 | 290 | 291 | 288 | 291 | 90,500 |
2019/02/15 | 286 | 286 | 281 | 284 | 71,600 |
2019/02/14 | 291 | 292 | 287 | 288 | 107,900 |
2019/02/13 | 296 | 296 | 288 | 290 | 69,600 |
2019/02/12 | 289 | 295 | 288 | 293 | 122,900 |
2019/02/08 | 286 | 296 | 286 | 291 | 181,300 |
2019/02/07 | 278 | 296 | 276 | 296 | 320,000 |
2019/02/06 | 282 | 283 | 278 | 280 | 90,600 |
2019/02/05 | 286 | 289 | 280 | 284 | 120,300 |
2019/02/04 | 283 | 288 | 282 | 286 | 123,100 |
2019/02/01 | 280 | 282 | 278 | 278 | 101,900 |
2019/01/31 | 279 | 284 | 279 | 280 | 120,000 |
2019/01/30 | 280 | 285 | 275 | 275 | 206,100 |
2019/01/29 | 280 | 281 | 277 | 281 | 115,200 |
2019/01/28 | 280 | 280 | 276 | 277 | 92,600 |
2019/01/25 | 282 | 283 | 278 | 279 | 104,000 |
2019/01/24 | 278 | 283 | 277 | 283 | 115,500 |
2019/01/23 | 279 | 282 | 277 | 279 | 134,500 |
2019/01/22 | 287 | 288 | 279 | 281 | 161,300 |
2019/01/21 | 284 | 290 | 283 | 287 | 214,900 |
2019/01/18 | 272 | 283 | 272 | 281 | 247,800 |
2019/01/17 | 272 | 272 | 268 | 272 | 109,200 |
2019/01/16 | 269 | 271 | 266 | 269 | 115,900 |
2019/01/15 | 260 | 269 | 260 | 267 | 177,700 |
2019/01/11 | 261 | 265 | 259 | 261 | 119,000 |
2019/01/10 | 266 | 267 | 259 | 259 | 311,800 |
2019/01/09 | 269 | 272 | 268 | 270 | 115,200 |
2019/01/08 | 271 | 272 | 267 | 269 | 131,400 |
2019/01/07 | 270 | 270 | 264 | 267 | 141,400 |
2019/01/04 | 253 | 260 | 251 | 259 | 152,900 |