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 |