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 |
---|---|---|---|---|---|
2022/12/30 | 296 | 304 | 296 | 298 | 236,900 |
2022/12/29 | 285 | 295 | 285 | 293 | 167,500 |
2022/12/28 | 289 | 289 | 284 | 286 | 168,700 |
2022/12/27 | 283 | 291 | 283 | 289 | 136,900 |
2022/12/26 | 282 | 284 | 281 | 282 | 69,300 |
2022/12/23 | 280 | 283 | 279 | 280 | 109,800 |
2022/12/22 | 284 | 285 | 279 | 283 | 211,300 |
2022/12/21 | 287 | 294 | 284 | 284 | 540,900 |
2022/12/20 | 290 | 291 | 283 | 284 | 390,000 |
2022/12/19 | 281 | 294 | 280 | 291 | 720,500 |
2022/12/16 | 277 | 288 | 277 | 281 | 393,600 |
2022/12/15 | 274 | 279 | 274 | 277 | 93,800 |
2022/12/14 | 272 | 278 | 272 | 273 | 166,700 |
2022/12/13 | 274 | 275 | 272 | 272 | 201,100 |
2022/12/12 | 276 | 276 | 274 | 274 | 76,500 |
2022/12/09 | 275 | 280 | 274 | 276 | 157,300 |
2022/12/08 | 280 | 280 | 274 | 275 | 107,300 |
2022/12/07 | 275 | 281 | 274 | 280 | 111,200 |
2022/12/06 | 276 | 277 | 273 | 275 | 162,400 |
2022/12/05 | 279 | 279 | 275 | 277 | 147,100 |
2022/12/02 | 275 | 281 | 273 | 281 | 219,000 |
2022/12/01 | 279 | 280 | 275 | 276 | 287,600 |
2022/11/30 | 281 | 283 | 278 | 278 | 280,200 |
2022/11/29 | 284 | 290 | 280 | 283 | 221,000 |
2022/11/28 | 280 | 286 | 278 | 284 | 168,900 |
2022/11/25 | 283 | 283 | 278 | 278 | 154,200 |
2022/11/24 | 277 | 285 | 277 | 283 | 182,700 |
2022/11/22 | 273 | 280 | 273 | 276 | 200,600 |
2022/11/21 | 272 | 274 | 272 | 272 | 133,800 |
2022/11/18 | 276 | 276 | 272 | 272 | 161,600 |
2022/11/17 | 274 | 279 | 274 | 275 | 187,500 |
2022/11/16 | 277 | 277 | 273 | 273 | 155,800 |
2022/11/15 | 280 | 284 | 272 | 277 | 380,900 |
2022/11/14 | 285 | 286 | 280 | 280 | 253,700 |
2022/11/11 | 294 | 294 | 284 | 285 | 386,100 |
2022/11/10 | 294 | 300 | 290 | 294 | 430,300 |
2022/11/09 | 297 | 297 | 294 | 294 | 93,800 |
2022/11/08 | 298 | 299 | 297 | 297 | 75,800 |
2022/11/07 | 293 | 298 | 292 | 297 | 100,600 |
2022/11/04 | 293 | 296 | 292 | 292 | 177,500 |
2022/11/02 | 299 | 299 | 295 | 295 | 86,300 |
2022/11/01 | 300 | 301 | 296 | 297 | 104,100 |
2022/10/31 | 299 | 303 | 297 | 299 | 118,200 |
2022/10/28 | 289 | 299 | 289 | 297 | 573,600 |
2022/10/27 | 294 | 294 | 287 | 292 | 167,400 |
2022/10/26 | 302 | 304 | 292 | 294 | 268,100 |
2022/10/25 | 307 | 308 | 300 | 302 | 198,400 |
2022/10/24 | 310 | 311 | 306 | 306 | 112,700 |
2022/10/21 | 313 | 313 | 306 | 309 | 148,400 |
2022/10/20 | 313 | 313 | 307 | 313 | 170,400 |
2022/10/19 | 306 | 315 | 304 | 315 | 318,000 |
2022/10/18 | 310 | 313 | 304 | 305 | 302,000 |
2022/10/17 | 311 | 315 | 306 | 308 | 413,900 |
2022/10/14 | 303 | 313 | 302 | 313 | 661,700 |
2022/10/13 | 304 | 304 | 297 | 300 | 227,500 |
2022/10/12 | 306 | 308 | 301 | 304 | 324,400 |
2022/10/11 | 297 | 308 | 297 | 306 | 630,800 |
2022/10/07 | 290 | 300 | 286 | 300 | 846,600 |
2022/10/06 | 276 | 294 | 275 | 294 | 983,000 |
2022/10/05 | 277 | 277 | 273 | 276 | 148,700 |
2022/10/04 | 272 | 276 | 271 | 276 | 245,200 |
2022/10/03 | 268 | 270 | 262 | 268 | 207,200 |
2022/09/30 | 270 | 274 | 269 | 271 | 240,000 |
2022/09/29 | 271 | 274 | 269 | 273 | 226,500 |
2022/09/28 | 269 | 269 | 262 | 267 | 327,400 |
2022/09/27 | 268 | 272 | 267 | 270 | 100,100 |
2022/09/26 | 272 | 274 | 269 | 271 | 290,600 |
2022/09/22 | 272 | 277 | 270 | 274 | 246,800 |
2022/09/21 | 274 | 276 | 272 | 275 | 138,800 |
2022/09/20 | 274 | 278 | 272 | 278 | 272,200 |
2022/09/16 | 273 | 276 | 271 | 273 | 323,000 |
2022/09/15 | 268 | 273 | 268 | 273 | 113,300 |
2022/09/14 | 270 | 271 | 265 | 267 | 225,900 |
2022/09/13 | 272 | 276 | 271 | 276 | 194,600 |
2022/09/12 | 274 | 274 | 268 | 271 | 170,300 |
2022/09/09 | 271 | 276 | 271 | 275 | 224,600 |
2022/09/08 | 268 | 274 | 268 | 272 | 346,900 |
2022/09/07 | 265 | 267 | 263 | 267 | 216,000 |
2022/09/06 | 263 | 271 | 260 | 267 | 286,600 |
2022/09/05 | 260 | 261 | 256 | 261 | 130,100 |
2022/09/02 | 265 | 267 | 258 | 261 | 212,100 |
2022/09/01 | 256 | 266 | 254 | 263 | 425,600 |
2022/08/31 | 254 | 254 | 250 | 251 | 109,000 |
2022/08/30 | 253 | 257 | 253 | 254 | 62,700 |
2022/08/29 | 252 | 256 | 250 | 252 | 185,800 |
2022/08/26 | 256 | 257 | 255 | 256 | 126,000 |
2022/08/25 | 257 | 258 | 255 | 257 | 80,300 |
2022/08/24 | 255 | 257 | 255 | 256 | 127,300 |
2022/08/23 | 261 | 261 | 256 | 256 | 110,300 |
2022/08/22 | 262 | 263 | 260 | 261 | 97,800 |
2022/08/19 | 268 | 268 | 265 | 266 | 90,900 |
2022/08/18 | 265 | 268 | 264 | 266 | 89,200 |
2022/08/17 | 272 | 272 | 265 | 265 | 166,600 |
2022/08/16 | 273 | 277 | 269 | 269 | 219,500 |
2022/08/15 | 271 | 278 | 266 | 275 | 424,900 |
2022/08/12 | 262 | 270 | 258 | 270 | 924,100 |
2022/08/10 | 259 | 264 | 255 | 257 | 451,900 |
2022/08/09 | 260 | 261 | 258 | 258 | 115,800 |
2022/08/08 | 259 | 261 | 257 | 258 | 162,200 |
2022/08/05 | 257 | 260 | 256 | 260 | 175,600 |
2022/08/04 | 260 | 260 | 255 | 257 | 169,100 |
2022/08/03 | 259 | 260 | 258 | 260 | 96,500 |
2022/08/02 | 262 | 262 | 258 | 259 | 205,400 |
2022/08/01 | 258 | 262 | 257 | 261 | 145,900 |
2022/07/29 | 260 | 261 | 256 | 256 | 85,100 |
2022/07/28 | 260 | 261 | 257 | 261 | 218,300 |
2022/07/27 | 260 | 261 | 256 | 260 | 108,100 |
2022/07/26 | 261 | 261 | 258 | 259 | 139,600 |
2022/07/25 | 258 | 261 | 257 | 259 | 142,200 |
2022/07/22 | 258 | 259 | 254 | 259 | 154,900 |
2022/07/21 | 258 | 264 | 256 | 259 | 302,100 |
2022/07/20 | 258 | 259 | 256 | 258 | 159,800 |
2022/07/19 | 249 | 257 | 247 | 256 | 229,200 |
2022/07/15 | 250 | 251 | 246 | 247 | 429,700 |
2022/07/14 | 248 | 251 | 246 | 250 | 110,600 |
2022/07/13 | 245 | 250 | 245 | 250 | 168,500 |
2022/07/12 | 251 | 251 | 244 | 244 | 244,100 |
2022/07/11 | 259 | 260 | 252 | 254 | 273,400 |
2022/07/08 | 262 | 262 | 256 | 259 | 457,000 |
2022/07/07 | 250 | 262 | 250 | 261 | 437,700 |
2022/07/06 | 251 | 251 | 246 | 250 | 156,500 |
2022/07/05 | 249 | 253 | 248 | 253 | 194,600 |
2022/07/04 | 249 | 250 | 247 | 249 | 156,700 |
2022/07/01 | 250 | 252 | 243 | 245 | 240,900 |
2022/06/30 | 252 | 257 | 249 | 252 | 329,800 |
2022/06/29 | 243 | 251 | 241 | 251 | 290,900 |
2022/06/28 | 246 | 246 | 243 | 245 | 174,400 |
2022/06/27 | 253 | 253 | 243 | 248 | 267,900 |
2022/06/24 | 242 | 248 | 241 | 248 | 338,700 |
2022/06/23 | 235 | 242 | 235 | 239 | 368,600 |
2022/06/22 | 235 | 236 | 233 | 233 | 158,200 |
2022/06/21 | 226 | 233 | 226 | 231 | 207,400 |
2022/06/20 | 225 | 229 | 223 | 224 | 160,800 |
2022/06/17 | 225 | 226 | 222 | 225 | 275,500 |
2022/06/16 | 227 | 229 | 224 | 226 | 274,800 |
2022/06/15 | 221 | 222 | 218 | 219 | 214,600 |
2022/06/14 | 220 | 223 | 217 | 221 | 273,200 |
2022/06/13 | 223 | 224 | 221 | 224 | 130,100 |
2022/06/10 | 227 | 228 | 225 | 226 | 175,200 |
2022/06/09 | 229 | 229 | 227 | 227 | 103,600 |
2022/06/08 | 227 | 230 | 226 | 230 | 118,900 |
2022/06/07 | 227 | 227 | 225 | 225 | 128,100 |
2022/06/06 | 227 | 228 | 226 | 227 | 128,600 |
2022/06/03 | 226 | 227 | 224 | 226 | 155,500 |
2022/06/02 | 225 | 226 | 223 | 225 | 97,800 |
2022/06/01 | 225 | 227 | 223 | 227 | 172,600 |
2022/05/31 | 228 | 229 | 226 | 227 | 136,900 |
2022/05/30 | 223 | 227 | 223 | 227 | 303,600 |
2022/05/27 | 221 | 221 | 218 | 220 | 108,000 |
2022/05/26 | 220 | 222 | 219 | 219 | 92,700 |
2022/05/25 | 221 | 221 | 219 | 219 | 158,200 |
2022/05/24 | 226 | 226 | 220 | 222 | 128,500 |
2022/05/23 | 226 | 228 | 224 | 227 | 288,400 |
2022/05/20 | 220 | 224 | 220 | 224 | 213,200 |
2022/05/19 | 218 | 224 | 217 | 220 | 292,700 |
2022/05/18 | 221 | 223 | 219 | 221 | 202,300 |
2022/05/17 | 218 | 222 | 216 | 219 | 206,600 |
2022/05/16 | 220 | 221 | 215 | 217 | 380,900 |
2022/05/13 | 213 | 224 | 213 | 220 | 612,000 |
2022/05/12 | 206 | 212 | 205 | 210 | 558,500 |
2022/05/11 | 207 | 209 | 205 | 208 | 208,500 |
2022/05/10 | 209 | 209 | 206 | 208 | 211,100 |
2022/05/09 | 213 | 213 | 209 | 209 | 160,900 |
2022/05/06 | 213 | 215 | 210 | 214 | 118,800 |
2022/05/02 | 213 | 216 | 211 | 211 | 202,100 |
2022/04/28 | 211 | 213 | 209 | 213 | 132,900 |
2022/04/27 | 208 | 213 | 207 | 213 | 306,900 |
2022/04/26 | 211 | 211 | 209 | 210 | 87,900 |
2022/04/25 | 210 | 211 | 208 | 210 | 272,800 |
2022/04/22 | 214 | 215 | 211 | 211 | 228,200 |
2022/04/21 | 217 | 218 | 215 | 217 | 68,200 |
2022/04/20 | 214 | 218 | 213 | 217 | 155,200 |
2022/04/19 | 213 | 215 | 213 | 213 | 94,500 |
2022/04/18 | 215 | 215 | 212 | 213 | 213,500 |
2022/04/15 | 212 | 216 | 212 | 215 | 158,200 |
2022/04/14 | 213 | 214 | 211 | 212 | 110,100 |
2022/04/13 | 213 | 213 | 210 | 212 | 237,000 |
2022/04/12 | 215 | 215 | 212 | 212 | 186,100 |
2022/04/11 | 218 | 218 | 215 | 215 | 100,300 |
2022/04/08 | 216 | 218 | 215 | 218 | 149,500 |
2022/04/07 | 218 | 218 | 215 | 215 | 227,600 |
2022/04/06 | 220 | 222 | 219 | 220 | 140,300 |
2022/04/05 | 218 | 223 | 218 | 222 | 222,100 |
2022/04/04 | 218 | 220 | 217 | 218 | 172,200 |
2022/04/01 | 216 | 218 | 215 | 217 | 160,600 |
2022/03/31 | 216 | 219 | 216 | 217 | 207,200 |
2022/03/30 | 217 | 218 | 215 | 218 | 344,200 |
2022/03/29 | 221 | 221 | 219 | 221 | 286,400 |
2022/03/28 | 223 | 223 | 220 | 222 | 189,300 |
2022/03/25 | 223 | 223 | 220 | 223 | 211,300 |
2022/03/24 | 221 | 223 | 219 | 223 | 306,300 |
2022/03/23 | 221 | 225 | 220 | 223 | 287,300 |
2022/03/22 | 222 | 222 | 217 | 219 | 397,700 |
2022/03/18 | 221 | 223 | 219 | 219 | 574,100 |
2022/03/17 | 222 | 223 | 218 | 222 | 335,300 |
2022/03/16 | 221 | 222 | 218 | 221 | 299,600 |
2022/03/15 | 217 | 223 | 217 | 221 | 115,700 |
2022/03/14 | 219 | 222 | 216 | 217 | 148,100 |
2022/03/11 | 219 | 222 | 218 | 218 | 174,600 |
2022/03/10 | 218 | 223 | 218 | 223 | 180,400 |
2022/03/09 | 213 | 217 | 212 | 214 | 205,100 |
2022/03/08 | 211 | 217 | 211 | 212 | 225,000 |
2022/03/07 | 217 | 218 | 212 | 214 | 429,100 |
2022/03/04 | 219 | 221 | 217 | 219 | 236,100 |
2022/03/03 | 221 | 221 | 218 | 220 | 191,300 |
2022/03/02 | 221 | 223 | 219 | 220 | 248,200 |
2022/03/01 | 222 | 225 | 222 | 225 | 190,300 |
2022/02/28 | 220 | 222 | 218 | 221 | 295,100 |
2022/02/25 | 220 | 222 | 219 | 220 | 192,900 |
2022/02/24 | 221 | 222 | 216 | 221 | 492,800 |
2022/02/22 | 223 | 225 | 222 | 222 | 268,800 |
2022/02/21 | 229 | 229 | 225 | 226 | 199,700 |
2022/02/18 | 227 | 231 | 227 | 230 | 182,300 |
2022/02/17 | 233 | 233 | 227 | 230 | 452,600 |
2022/02/16 | 234 | 236 | 233 | 233 | 228,400 |
2022/02/15 | 233 | 236 | 232 | 233 | 241,000 |
2022/02/14 | 230 | 234 | 229 | 232 | 241,700 |
2022/02/10 | 230 | 233 | 229 | 233 | 262,500 |
2022/02/09 | 232 | 232 | 229 | 230 | 203,200 |
2022/02/08 | 230 | 233 | 230 | 231 | 224,700 |
2022/02/07 | 232 | 234 | 229 | 231 | 229,200 |
2022/02/04 | 231 | 236 | 231 | 234 | 213,400 |
2022/02/03 | 237 | 237 | 233 | 233 | 178,000 |
2022/02/02 | 235 | 240 | 235 | 240 | 175,900 |
2022/02/01 | 235 | 241 | 234 | 237 | 257,400 |
2022/01/31 | 231 | 235 | 231 | 233 | 177,100 |
2022/01/28 | 228 | 231 | 226 | 229 | 172,000 |
2022/01/27 | 230 | 231 | 223 | 226 | 320,700 |
2022/01/26 | 226 | 231 | 226 | 229 | 235,400 |
2022/01/25 | 227 | 228 | 224 | 224 | 338,700 |
2022/01/24 | 227 | 230 | 225 | 229 | 302,200 |
2022/01/21 | 226 | 230 | 226 | 228 | 269,700 |
2022/01/20 | 226 | 231 | 225 | 229 | 382,600 |
2022/01/19 | 229 | 231 | 224 | 225 | 369,000 |
2022/01/18 | 231 | 234 | 230 | 233 | 192,100 |
2022/01/17 | 232 | 234 | 229 | 231 | 206,600 |
2022/01/14 | 239 | 239 | 230 | 231 | 663,200 |
2022/01/13 | 242 | 242 | 239 | 240 | 151,100 |
2022/01/12 | 240 | 244 | 240 | 243 | 176,700 |
2022/01/11 | 240 | 240 | 237 | 240 | 159,400 |
2022/01/07 | 239 | 242 | 237 | 242 | 448,300 |
2022/01/06 | 244 | 246 | 239 | 239 | 351,000 |
2022/01/05 | 247 | 247 | 244 | 246 | 218,900 |
2022/01/04 | 247 | 249 | 244 | 247 | 178,500 |