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 |
---|---|---|---|---|---|
2021/12/30 | 246 | 248 | 244 | 246 | 92,800 |
2021/12/29 | 242 | 248 | 241 | 247 | 383,400 |
2021/12/28 | 236 | 243 | 236 | 241 | 501,900 |
2021/12/27 | 239 | 240 | 234 | 235 | 263,400 |
2021/12/24 | 243 | 245 | 240 | 241 | 125,900 |
2021/12/23 | 243 | 246 | 241 | 242 | 189,000 |
2021/12/22 | 240 | 242 | 238 | 242 | 267,200 |
2021/12/21 | 240 | 244 | 239 | 242 | 229,500 |
2021/12/20 | 245 | 246 | 237 | 238 | 286,700 |
2021/12/17 | 251 | 251 | 245 | 246 | 412,600 |
2021/12/16 | 251 | 253 | 249 | 251 | 119,100 |
2021/12/15 | 246 | 251 | 246 | 249 | 187,100 |
2021/12/14 | 245 | 247 | 244 | 246 | 139,400 |
2021/12/13 | 248 | 250 | 246 | 247 | 103,300 |
2021/12/10 | 252 | 252 | 247 | 248 | 127,000 |
2021/12/09 | 253 | 255 | 251 | 252 | 113,600 |
2021/12/08 | 253 | 255 | 251 | 254 | 141,900 |
2021/12/07 | 247 | 254 | 247 | 254 | 218,700 |
2021/12/06 | 248 | 250 | 245 | 247 | 151,800 |
2021/12/03 | 243 | 249 | 243 | 249 | 316,700 |
2021/12/02 | 245 | 247 | 243 | 243 | 248,000 |
2021/12/01 | 245 | 251 | 240 | 247 | 395,700 |
2021/11/30 | 248 | 252 | 245 | 245 | 209,500 |
2021/11/29 | 252 | 254 | 247 | 247 | 243,500 |
2021/11/26 | 260 | 264 | 253 | 257 | 276,400 |
2021/11/25 | 264 | 265 | 260 | 261 | 152,200 |
2021/11/24 | 260 | 266 | 260 | 261 | 203,500 |
2021/11/22 | 256 | 260 | 255 | 258 | 226,900 |
2021/11/19 | 266 | 266 | 257 | 260 | 178,100 |
2021/11/18 | 261 | 265 | 257 | 265 | 188,100 |
2021/11/17 | 269 | 269 | 261 | 264 | 213,200 |
2021/11/16 | 267 | 270 | 267 | 269 | 312,400 |
2021/11/15 | 257 | 267 | 257 | 267 | 407,900 |
2021/11/12 | 256 | 258 | 253 | 257 | 277,800 |
2021/11/11 | 247 | 273 | 245 | 257 | 1,542,200 |
2021/11/10 | 251 | 251 | 245 | 247 | 370,000 |
2021/11/09 | 253 | 254 | 250 | 250 | 224,500 |
2021/11/08 | 253 | 255 | 251 | 254 | 137,600 |
2021/11/05 | 255 | 255 | 251 | 252 | 245,100 |
2021/11/04 | 256 | 257 | 255 | 255 | 130,300 |
2021/11/02 | 255 | 257 | 254 | 255 | 311,100 |
2021/11/01 | 254 | 256 | 253 | 255 | 222,600 |
2021/10/29 | 254 | 255 | 252 | 253 | 219,500 |
2021/10/28 | 254 | 256 | 252 | 254 | 885,400 |
2021/10/27 | 252 | 254 | 252 | 254 | 226,100 |
2021/10/26 | 252 | 255 | 252 | 253 | 177,500 |
2021/10/25 | 253 | 254 | 251 | 253 | 237,500 |
2021/10/22 | 252 | 256 | 252 | 254 | 207,900 |
2021/10/21 | 258 | 258 | 252 | 253 | 413,800 |
2021/10/20 | 258 | 260 | 257 | 259 | 270,100 |
2021/10/19 | 257 | 261 | 257 | 258 | 185,600 |
2021/10/18 | 261 | 261 | 256 | 259 | 360,900 |
2021/10/15 | 259 | 262 | 258 | 261 | 293,400 |
2021/10/14 | 255 | 259 | 255 | 258 | 274,800 |
2021/10/13 | 258 | 258 | 255 | 256 | 398,800 |
2021/10/12 | 266 | 266 | 258 | 258 | 703,900 |
2021/10/11 | 273 | 273 | 266 | 268 | 529,900 |
2021/10/08 | 267 | 272 | 265 | 270 | 301,900 |
2021/10/07 | 279 | 280 | 263 | 264 | 688,100 |
2021/10/06 | 285 | 289 | 279 | 279 | 315,400 |
2021/10/05 | 281 | 288 | 276 | 281 | 423,200 |
2021/10/04 | 295 | 301 | 287 | 288 | 407,800 |
2021/10/01 | 300 | 300 | 283 | 287 | 523,100 |
2021/09/30 | 284 | 306 | 284 | 301 | 895,100 |
2021/09/29 | 277 | 282 | 274 | 281 | 250,600 |
2021/09/28 | 283 | 283 | 278 | 281 | 170,500 |
2021/09/27 | 289 | 289 | 283 | 285 | 158,100 |
2021/09/24 | 283 | 287 | 279 | 286 | 249,200 |
2021/09/22 | 279 | 281 | 276 | 277 | 100,700 |
2021/09/21 | 276 | 282 | 274 | 280 | 121,800 |
2021/09/17 | 278 | 286 | 278 | 286 | 278,200 |
2021/09/16 | 280 | 280 | 274 | 279 | 136,600 |
2021/09/15 | 285 | 285 | 277 | 279 | 273,900 |
2021/09/14 | 283 | 285 | 282 | 285 | 169,400 |
2021/09/13 | 279 | 282 | 276 | 282 | 143,100 |
2021/09/10 | 278 | 281 | 276 | 281 | 139,700 |
2021/09/09 | 276 | 278 | 274 | 278 | 79,900 |
2021/09/08 | 279 | 279 | 273 | 277 | 157,100 |
2021/09/07 | 279 | 279 | 277 | 279 | 104,800 |
2021/09/06 | 276 | 281 | 276 | 279 | 108,800 |
2021/09/03 | 272 | 278 | 272 | 277 | 125,800 |
2021/09/02 | 276 | 276 | 271 | 271 | 97,000 |
2021/09/01 | 274 | 277 | 273 | 277 | 86,200 |
2021/08/31 | 274 | 276 | 273 | 273 | 90,700 |
2021/08/30 | 274 | 280 | 273 | 279 | 195,300 |
2021/08/27 | 266 | 279 | 266 | 273 | 397,000 |
2021/08/26 | 269 | 272 | 268 | 270 | 103,900 |
2021/08/25 | 271 | 274 | 270 | 273 | 82,100 |
2021/08/24 | 264 | 272 | 264 | 272 | 147,000 |
2021/08/23 | 264 | 267 | 262 | 264 | 116,400 |
2021/08/20 | 264 | 266 | 262 | 264 | 138,000 |
2021/08/19 | 266 | 268 | 262 | 262 | 145,000 |
2021/08/18 | 268 | 269 | 265 | 268 | 137,000 |
2021/08/17 | 269 | 273 | 266 | 266 | 111,800 |
2021/08/16 | 278 | 278 | 268 | 269 | 287,300 |
2021/08/13 | 275 | 278 | 272 | 278 | 163,000 |
2021/08/12 | 275 | 280 | 270 | 272 | 271,100 |
2021/08/11 | 273 | 276 | 272 | 273 | 90,300 |
2021/08/10 | 269 | 274 | 269 | 271 | 147,600 |
2021/08/06 | 269 | 270 | 266 | 269 | 77,400 |
2021/08/05 | 264 | 268 | 264 | 266 | 62,800 |
2021/08/04 | 268 | 269 | 266 | 266 | 79,900 |
2021/08/03 | 273 | 273 | 268 | 268 | 63,600 |
2021/08/02 | 273 | 275 | 269 | 275 | 98,700 |
2021/07/30 | 273 | 275 | 271 | 272 | 113,000 |
2021/07/29 | 270 | 276 | 269 | 276 | 153,400 |
2021/07/28 | 268 | 270 | 266 | 266 | 76,500 |
2021/07/27 | 273 | 273 | 270 | 272 | 46,800 |
2021/07/26 | 270 | 273 | 269 | 273 | 170,000 |
2021/07/21 | 266 | 266 | 263 | 264 | 106,900 |
2021/07/20 | 264 | 267 | 263 | 263 | 75,300 |
2021/07/19 | 265 | 269 | 262 | 266 | 128,700 |
2021/07/16 | 271 | 271 | 265 | 265 | 263,200 |
2021/07/15 | 272 | 273 | 271 | 271 | 166,300 |
2021/07/14 | 273 | 274 | 271 | 271 | 74,700 |
2021/07/13 | 272 | 273 | 270 | 272 | 95,200 |
2021/07/12 | 270 | 273 | 268 | 273 | 149,500 |
2021/07/09 | 262 | 266 | 259 | 264 | 290,600 |
2021/07/08 | 264 | 271 | 263 | 263 | 329,600 |
2021/07/07 | 268 | 269 | 264 | 264 | 177,400 |
2021/07/06 | 269 | 271 | 268 | 270 | 78,200 |
2021/07/05 | 273 | 273 | 270 | 270 | 77,600 |
2021/07/02 | 269 | 273 | 269 | 273 | 82,300 |
2021/07/01 | 272 | 272 | 268 | 271 | 145,300 |
2021/06/30 | 273 | 273 | 269 | 269 | 170,200 |
2021/06/29 | 273 | 273 | 270 | 270 | 126,300 |
2021/06/28 | 275 | 276 | 274 | 274 | 78,600 |
2021/06/25 | 273 | 276 | 272 | 274 | 124,800 |
2021/06/24 | 274 | 275 | 272 | 274 | 97,500 |
2021/06/23 | 281 | 281 | 273 | 275 | 251,500 |
2021/06/22 | 276 | 281 | 276 | 281 | 165,500 |
2021/06/21 | 275 | 275 | 271 | 272 | 255,900 |
2021/06/18 | 286 | 286 | 278 | 278 | 236,000 |
2021/06/17 | 285 | 286 | 284 | 285 | 105,900 |
2021/06/16 | 284 | 288 | 283 | 288 | 186,400 |
2021/06/15 | 282 | 284 | 279 | 283 | 259,900 |
2021/06/14 | 290 | 290 | 279 | 282 | 194,800 |
2021/06/11 | 284 | 287 | 281 | 287 | 160,900 |
2021/06/10 | 285 | 285 | 282 | 283 | 103,100 |
2021/06/09 | 283 | 289 | 282 | 286 | 130,000 |
2021/06/08 | 282 | 283 | 280 | 282 | 118,100 |
2021/06/07 | 283 | 283 | 277 | 282 | 155,700 |
2021/06/04 | 283 | 284 | 279 | 281 | 165,200 |
2021/06/03 | 284 | 287 | 281 | 282 | 252,300 |
2021/06/02 | 288 | 289 | 280 | 284 | 308,900 |
2021/06/01 | 292 | 293 | 285 | 289 | 208,600 |
2021/05/31 | 294 | 295 | 289 | 289 | 172,600 |
2021/05/28 | 293 | 294 | 290 | 294 | 214,600 |
2021/05/27 | 294 | 297 | 292 | 292 | 164,100 |
2021/05/26 | 285 | 301 | 284 | 296 | 461,800 |
2021/05/25 | 290 | 290 | 284 | 285 | 168,000 |
2021/05/24 | 294 | 296 | 289 | 291 | 187,500 |
2021/05/21 | 284 | 297 | 284 | 294 | 411,900 |
2021/05/20 | 281 | 287 | 281 | 284 | 103,500 |
2021/05/19 | 286 | 286 | 278 | 279 | 228,200 |
2021/05/18 | 286 | 289 | 285 | 289 | 198,300 |
2021/05/17 | 288 | 292 | 286 | 286 | 149,800 |
2021/05/14 | 287 | 296 | 284 | 288 | 445,300 |
2021/05/13 | 297 | 304 | 276 | 287 | 968,900 |
2021/05/12 | 306 | 308 | 299 | 301 | 184,100 |
2021/05/11 | 317 | 317 | 306 | 306 | 256,700 |
2021/05/10 | 310 | 317 | 309 | 317 | 292,200 |
2021/05/07 | 312 | 318 | 309 | 310 | 216,000 |
2021/05/06 | 310 | 319 | 310 | 314 | 272,900 |
2021/04/30 | 307 | 312 | 307 | 310 | 285,000 |
2021/04/28 | 304 | 310 | 303 | 307 | 193,600 |
2021/04/27 | 310 | 314 | 304 | 306 | 275,200 |
2021/04/26 | 306 | 309 | 305 | 306 | 138,900 |
2021/04/23 | 310 | 313 | 307 | 308 | 126,100 |
2021/04/22 | 307 | 319 | 307 | 314 | 407,700 |
2021/04/21 | 302 | 304 | 295 | 301 | 361,900 |
2021/04/20 | 309 | 311 | 304 | 306 | 347,000 |
2021/04/19 | 311 | 315 | 310 | 315 | 237,100 |
2021/04/16 | 316 | 317 | 311 | 311 | 356,300 |
2021/04/15 | 320 | 322 | 313 | 318 | 444,900 |
2021/04/14 | 328 | 331 | 316 | 320 | 513,100 |
2021/04/13 | 320 | 327 | 316 | 324 | 428,300 |
2021/04/12 | 315 | 323 | 312 | 318 | 584,700 |
2021/04/09 | 311 | 316 | 307 | 311 | 663,400 |
2021/04/08 | 318 | 321 | 312 | 312 | 830,800 |
2021/04/07 | 324 | 327 | 316 | 323 | 1,132,200 |
2021/04/06 | 337 | 343 | 320 | 321 | 3,243,700 |
2021/04/05 | 340 | 354 | 328 | 337 | 10,761,000 |
2021/04/02 | 288 | 328 | 287 | 325 | 8,973,700 |
2021/04/01 | 285 | 288 | 281 | 281 | 97,400 |
2021/03/31 | 292 | 294 | 285 | 285 | 130,200 |
2021/03/30 | 293 | 293 | 285 | 292 | 162,800 |
2021/03/29 | 293 | 293 | 286 | 289 | 170,400 |
2021/03/26 | 289 | 292 | 288 | 292 | 98,300 |
2021/03/25 | 283 | 290 | 283 | 290 | 61,500 |
2021/03/24 | 289 | 289 | 281 | 283 | 83,300 |
2021/03/23 | 298 | 298 | 289 | 290 | 89,600 |
2021/03/22 | 295 | 298 | 291 | 298 | 115,100 |
2021/03/19 | 297 | 298 | 294 | 296 | 136,200 |
2021/03/18 | 299 | 299 | 295 | 299 | 131,400 |
2021/03/17 | 294 | 300 | 292 | 300 | 125,600 |
2021/03/16 | 292 | 295 | 290 | 295 | 194,700 |
2021/03/15 | 287 | 292 | 286 | 291 | 178,600 |
2021/03/12 | 286 | 288 | 283 | 285 | 130,800 |
2021/03/11 | 280 | 287 | 280 | 287 | 97,500 |
2021/03/10 | 284 | 284 | 280 | 282 | 99,200 |
2021/03/09 | 279 | 283 | 275 | 283 | 104,600 |
2021/03/08 | 281 | 281 | 273 | 278 | 141,600 |
2021/03/05 | 281 | 281 | 269 | 278 | 195,500 |
2021/03/04 | 282 | 283 | 278 | 282 | 82,900 |
2021/03/03 | 285 | 285 | 281 | 283 | 56,300 |
2021/03/02 | 287 | 287 | 281 | 283 | 113,000 |
2021/03/01 | 285 | 288 | 284 | 287 | 83,600 |
2021/02/26 | 286 | 287 | 283 | 283 | 99,800 |
2021/02/25 | 290 | 290 | 285 | 286 | 95,000 |
2021/02/24 | 289 | 293 | 286 | 288 | 108,200 |
2021/02/22 | 288 | 295 | 288 | 293 | 102,200 |
2021/02/19 | 289 | 289 | 283 | 287 | 94,800 |
2021/02/18 | 293 | 294 | 287 | 290 | 146,900 |
2021/02/17 | 292 | 297 | 291 | 296 | 101,800 |
2021/02/16 | 293 | 295 | 292 | 294 | 90,900 |
2021/02/15 | 299 | 301 | 292 | 295 | 227,300 |
2021/02/12 | 297 | 305 | 294 | 299 | 247,700 |
2021/02/10 | 295 | 297 | 293 | 297 | 49,900 |
2021/02/09 | 295 | 296 | 291 | 296 | 107,100 |
2021/02/08 | 292 | 297 | 291 | 297 | 139,100 |
2021/02/05 | 290 | 292 | 288 | 292 | 75,400 |
2021/02/04 | 287 | 289 | 286 | 288 | 72,600 |
2021/02/03 | 285 | 289 | 285 | 289 | 116,700 |
2021/02/02 | 282 | 285 | 282 | 284 | 43,000 |
2021/02/01 | 281 | 284 | 281 | 281 | 70,100 |
2021/01/29 | 288 | 290 | 282 | 282 | 143,700 |
2021/01/28 | 283 | 292 | 282 | 288 | 409,400 |
2021/01/27 | 284 | 289 | 283 | 288 | 113,000 |
2021/01/26 | 285 | 286 | 283 | 283 | 128,700 |
2021/01/25 | 287 | 288 | 283 | 285 | 119,900 |
2021/01/22 | 289 | 290 | 286 | 288 | 83,200 |
2021/01/21 | 283 | 292 | 283 | 291 | 124,700 |
2021/01/20 | 286 | 287 | 281 | 282 | 133,200 |
2021/01/19 | 295 | 295 | 288 | 288 | 106,100 |
2021/01/18 | 297 | 298 | 290 | 294 | 243,800 |
2021/01/15 | 300 | 307 | 289 | 297 | 548,500 |
2021/01/14 | 279 | 283 | 277 | 282 | 133,400 |
2021/01/13 | 278 | 280 | 276 | 280 | 66,200 |
2021/01/12 | 281 | 282 | 278 | 278 | 86,700 |
2021/01/08 | 280 | 284 | 279 | 284 | 112,400 |
2021/01/07 | 282 | 282 | 276 | 280 | 85,300 |
2021/01/06 | 277 | 281 | 277 | 280 | 58,200 |
2021/01/05 | 276 | 279 | 272 | 278 | 92,500 |
2021/01/04 | 280 | 280 | 274 | 276 | 77,000 |