日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 280 284 276 281 107,300
2020/12/29 271 280 269 280 95,700
2020/12/28 274 275 268 270 141,300
2020/12/25 278 278 273 276 92,500
2020/12/24 281 283 276 278 107,000
2020/12/23 281 284 279 284 61,000
2020/12/22 285 285 278 281 124,900
2020/12/21 295 295 285 287 105,400
2020/12/18 287 297 286 297 187,900
2020/12/17 289 290 285 289 116,800
2020/12/16 296 298 289 289 285,500
2020/12/15 288 295 287 294 142,900
2020/12/14 288 290 285 286 93,000
2020/12/11 283 290 283 290 172,200
2020/12/10 278 284 278 283 89,400
2020/12/09 278 281 278 280 106,400
2020/12/08 282 283 277 277 92,700
2020/12/07 287 287 282 282 97,500
2020/12/04 287 287 283 286 70,800
2020/12/03 284 287 283 287 60,700
2020/12/02 286 289 282 284 186,100
2020/12/01 285 288 282 285 87,700
2020/11/30 292 293 280 281 141,200
2020/11/27 285 292 284 290 164,800
2020/11/26 285 287 281 284 78,300
2020/11/25 289 290 280 280 81,600
2020/11/24 290 294 286 286 114,700
2020/11/20 279 284 279 283 59,400
2020/11/19 284 284 280 280 82,100
2020/11/18 288 288 281 283 90,300
2020/11/17 288 291 286 287 146,300
2020/11/16 295 296 288 292 140,600
2020/11/13 304 305 290 292 187,100
2020/11/12 303 307 295 304 192,600
2020/11/11 307 307 301 303 151,500
2020/11/10 305 308 301 304 154,400
2020/11/09 302 303 298 303 81,200
2020/11/06 303 303 298 302 86,800
2020/11/05 298 304 295 304 119,700
2020/11/04 298 298 294 298 78,200
2020/11/02 293 299 293 298 129,000
2020/10/30 305 305 296 298 84,300
2020/10/29 301 306 300 305 58,100
2020/10/28 306 307 303 306 55,300
2020/10/27 306 309 303 309 79,300
2020/10/26 308 312 306 306 105,700
2020/10/23 313 315 306 309 69,900
2020/10/22 315 315 308 311 117,300
2020/10/21 315 321 315 315 157,300
2020/10/20 315 317 309 312 99,600
2020/10/19 306 315 306 315 109,900
2020/10/16 301 306 300 306 113,100
2020/10/15 313 315 300 300 197,000
2020/10/14 304 313 302 313 103,900
2020/10/13 305 307 300 304 99,400
2020/10/12 306 308 304 305 41,500
2020/10/09 307 310 303 307 103,000
2020/10/08 311 313 306 308 303,400
2020/10/07 314 316 311 314 74,400
2020/10/06 320 320 313 318 88,000
2020/10/05 315 320 314 320 125,400
2020/10/02 319 325 311 312 230,000
2020/09/30 326 327 315 315 211,900
2020/09/29 325 327 317 327 258,700
2020/09/28 322 327 320 325 392,500
2020/09/25 314 325 314 322 295,400
2020/09/24 318 320 312 314 145,400
2020/09/23 320 321 314 319 240,800
2020/09/18 308 324 308 322 386,700
2020/09/17 327 332 305 308 777,900
2020/09/16 318 329 318 325 313,900
2020/09/15 304 317 304 317 367,600
2020/09/14 301 304 300 303 163,900
2020/09/11 296 301 293 300 240,600
2020/09/10 300 300 292 294 228,500
2020/09/09 286 297 286 297 415,300
2020/09/08 284 292 284 292 210,300
2020/09/07 282 287 281 284 206,000
2020/09/04 280 287 277 281 143,800
2020/09/03 277 286 273 283 263,500
2020/09/02 274 276 272 275 113,700
2020/09/01 270 273 266 272 141,100
2020/08/31 269 272 267 270 231,500
2020/08/28 272 275 264 266 378,100
2020/08/27 279 279 270 272 233,400
2020/08/26 272 281 272 278 303,000
2020/08/25 274 280 272 275 780,900
2020/08/24 291 293 287 290 164,300
2020/08/21 282 289 282 289 841,400
2020/08/20 287 288 280 280 98,400
2020/08/19 288 289 283 288 129,500
2020/08/18 290 296 289 293 238,900
2020/08/17 289 292 288 289 256,400
2020/08/14 286 289 284 288 707,400
2020/08/13 277 289 262 283 433,600
2020/08/12 269 275 267 274 142,000
2020/08/11 262 269 261 269 259,200
2020/08/07 261 262 260 262 564,600
2020/08/06 264 264 258 260 112,200
2020/08/05 266 266 260 265 96,500
2020/08/04 257 266 257 266 62,300
2020/08/03 253 256 253 256 114,600
2020/07/31 257 259 251 251 340,800
2020/07/30 261 262 258 258 128,100
2020/07/29 266 266 260 260 122,500
2020/07/28 272 272 266 268 131,000
2020/07/27 270 272 268 272 144,700
2020/07/22 276 278 272 272 130,800
2020/07/21 274 278 271 277 64,200
2020/07/20 279 279 268 271 111,800
2020/07/17 283 284 281 281 197,000
2020/07/16 281 284 280 281 110,100
2020/07/15 274 281 273 280 119,300
2020/07/14 266 271 264 270 101,200
2020/07/13 260 268 260 268 99,700
2020/07/10 265 265 256 256 271,800
2020/07/09 269 269 265 265 100,800
2020/07/08 272 275 266 266 101,200
2020/07/07 272 273 270 272 78,100
2020/07/06 268 274 268 272 110,200
2020/07/03 266 269 264 268 188,300
2020/07/02 269 272 265 265 111,100
2020/07/01 278 278 268 268 94,600
2020/06/30 283 283 276 276 84,400
2020/06/29 284 284 277 280 72,300
2020/06/26 286 286 280 285 107,500
2020/06/25 284 286 281 285 100,100
2020/06/24 286 286 282 283 72,300
2020/06/23 281 288 281 287 214,100
2020/06/22 275 281 274 280 141,200
2020/06/19 281 281 274 275 200,000
2020/06/18 277 280 276 280 77,600
2020/06/17 280 280 277 278 78,700
2020/06/16 273 280 272 280 94,100
2020/06/15 274 277 272 272 167,200
2020/06/12 273 277 269 272 170,500
2020/06/11 281 281 276 279 102,500
2020/06/10 280 281 279 281 131,300
2020/06/09 282 282 279 281 62,600
2020/06/08 286 286 279 281 142,300
2020/06/05 286 286 281 283 74,500
2020/06/04 289 289 285 287 85,200
2020/06/03 286 290 285 288 124,300
2020/06/02 283 284 282 284 93,800
2020/06/01 283 284 281 283 86,500
2020/05/29 282 284 281 283 104,300
2020/05/28 283 283 278 283 129,500
2020/05/27 281 282 278 282 90,500
2020/05/26 282 284 280 283 126,700
2020/05/25 279 280 276 279 82,000
2020/05/22 279 279 275 279 64,900
2020/05/21 280 280 275 279 68,300
2020/05/20 278 280 275 280 87,100
2020/05/19 280 280 274 277 86,300
2020/05/18 272 276 271 276 89,100
2020/05/15 272 274 270 270 125,400
2020/05/14 273 276 266 270 165,900
2020/05/13 280 285 268 283 194,400
2020/05/12 282 283 278 283 62,500
2020/05/11 275 280 275 280 66,700
2020/05/08 272 275 270 275 82,600
2020/05/07 264 270 263 270 106,600
2020/05/01 268 268 260 264 141,300
2020/04/30 275 276 271 271 114,100
2020/04/28 267 270 264 270 89,900
2020/04/27 269 269 261 265 99,000
2020/04/24 267 268 262 268 67,200
2020/04/23 261 268 261 268 81,400
2020/04/22 258 263 254 261 66,200
2020/04/21 267 267 259 262 71,600
2020/04/20 263 269 263 269 91,200
2020/04/17 267 273 263 264 132,500
2020/04/16 263 268 260 268 124,300
2020/04/15 264 266 262 264 199,700
2020/04/14 260 263 254 263 96,800
2020/04/13 262 266 258 258 103,200
2020/04/10 265 267 261 266 120,300
2020/04/09 263 269 261 267 119,100
2020/04/08 256 264 251 263 151,300
2020/04/07 254 262 246 254 153,300
2020/04/06 243 251 238 251 133,300
2020/04/03 250 258 242 245 143,000
2020/04/02 250 262 250 251 184,600
2020/04/01 255 258 246 246 96,500
2020/03/31 260 262 254 259 97,300
2020/03/30 268 270 248 255 273,400
2020/03/27 266 280 261 280 237,800
2020/03/26 257 259 248 258 235,800
2020/03/25 261 263 253 263 203,600
2020/03/24 250 262 247 252 179,900
2020/03/23 235 243 223 242 247,100
2020/03/19 229 235 219 234 201,300
2020/03/18 237 240 227 228 257,000
2020/03/17 215 242 214 239 271,200
2020/03/16 222 232 218 220 262,900
2020/03/13 230 230 215 222 558,800
2020/03/12 236 243 227 230 243,800
2020/03/11 254 258 244 244 161,600
2020/03/10 234 254 231 254 202,300
2020/03/09 260 262 246 248 269,800
2020/03/06 275 276 267 269 126,600
2020/03/05 283 285 277 279 110,700
2020/03/04 276 282 272 279 129,300
2020/03/03 290 294 275 275 187,500
2020/03/02 266 290 266 283 263,300
2020/02/28 272 307 270 273 710,000
2020/02/27 290 291 276 280 184,700
2020/02/26 292 294 283 290 164,400
2020/02/25 293 300 290 296 162,300
2020/02/21 309 313 305 308 74,800
2020/02/20 319 320 309 309 100,600
2020/02/19 329 329 312 314 138,700
2020/02/18 330 330 329 329 243,400
2020/02/17 321 330 320 329 277,900
2020/02/14 315 320 315 320 98,200
2020/02/13 313 316 312 314 46,100
2020/02/12 316 316 312 312 42,200
2020/02/10 314 317 313 314 77,900
2020/02/07 328 329 319 319 101,400
2020/02/06 324 328 323 325 103,300
2020/02/05 322 326 321 322 74,800
2020/02/04 313 321 313 319 54,200
2020/02/03 312 319 311 315 69,500
2020/01/31 312 321 312 318 88,500
2020/01/30 318 318 310 312 85,500
2020/01/29 324 324 316 318 66,400
2020/01/28 314 326 313 324 148,200
2020/01/27 321 324 318 319 91,300
2020/01/24 327 328 322 322 97,100
2020/01/23 330 331 326 328 82,900
2020/01/22 333 336 330 331 63,500
2020/01/21 332 338 332 333 71,300
2020/01/20 333 337 331 332 98,200
2020/01/17 339 340 336 337 159,600
2020/01/16 334 337 333 336 192,300
2020/01/15 327 331 325 329 109,000
2020/01/14 329 329 323 324 80,900
2020/01/10 329 329 324 327 78,500
2020/01/09 327 331 323 327 150,000
2020/01/08 331 331 316 323 138,600
2020/01/07 325 333 325 332 170,000
2020/01/06 312 322 312 321 139,400

このページの先頭へ