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 |
---|---|---|---|---|---|
2023/12/29 | 444 | 451 | 438 | 449 | 434,100 |
2023/12/28 | 446 | 450 | 441 | 446 | 182,300 |
2023/12/27 | 445 | 448 | 442 | 447 | 238,700 |
2023/12/26 | 446 | 451 | 439 | 440 | 236,900 |
2023/12/25 | 455 | 457 | 448 | 450 | 234,200 |
2023/12/22 | 450 | 458 | 447 | 451 | 397,800 |
2023/12/21 | 444 | 450 | 439 | 449 | 426,400 |
2023/12/20 | 448 | 456 | 445 | 449 | 638,200 |
2023/12/19 | 430 | 443 | 430 | 442 | 646,000 |
2023/12/18 | 422 | 434 | 421 | 428 | 507,100 |
2023/12/15 | 425 | 425 | 411 | 417 | 554,500 |
2023/12/14 | 417 | 427 | 416 | 420 | 560,600 |
2023/12/13 | 409 | 414 | 408 | 411 | 136,300 |
2023/12/12 | 411 | 413 | 407 | 408 | 169,700 |
2023/12/11 | 411 | 415 | 408 | 411 | 133,200 |
2023/12/08 | 410 | 416 | 406 | 409 | 245,500 |
2023/12/07 | 405 | 417 | 403 | 412 | 329,000 |
2023/12/06 | 399 | 410 | 399 | 410 | 307,500 |
2023/12/05 | 404 | 408 | 398 | 403 | 225,400 |
2023/12/04 | 403 | 410 | 399 | 409 | 334,500 |
2023/12/01 | 394 | 411 | 394 | 408 | 1,064,100 |
2023/11/30 | 376 | 392 | 376 | 391 | 437,400 |
2023/11/29 | 385 | 386 | 376 | 377 | 332,600 |
2023/11/28 | 384 | 395 | 384 | 389 | 452,300 |
2023/11/27 | 384 | 387 | 379 | 382 | 201,000 |
2023/11/24 | 393 | 393 | 384 | 386 | 194,700 |
2023/11/22 | 389 | 395 | 385 | 392 | 273,800 |
2023/11/21 | 390 | 391 | 385 | 390 | 299,400 |
2023/11/20 | 378 | 392 | 378 | 388 | 629,900 |
2023/11/17 | 374 | 379 | 370 | 378 | 287,500 |
2023/11/16 | 380 | 382 | 374 | 377 | 361,100 |
2023/11/15 | 378 | 389 | 375 | 379 | 608,300 |
2023/11/14 | 359 | 390 | 359 | 375 | 1,492,200 |
2023/11/13 | 352 | 359 | 351 | 359 | 1,125,400 |
2023/11/10 | 351 | 353 | 348 | 351 | 225,200 |
2023/11/09 | 352 | 352 | 347 | 352 | 241,200 |
2023/11/08 | 353 | 356 | 348 | 353 | 423,200 |
2023/11/07 | 347 | 353 | 347 | 351 | 217,700 |
2023/11/06 | 351 | 355 | 350 | 352 | 253,200 |
2023/11/02 | 347 | 350 | 345 | 349 | 193,100 |
2023/11/01 | 354 | 356 | 346 | 349 | 280,000 |
2023/10/31 | 350 | 352 | 342 | 350 | 505,200 |
2023/10/30 | 345 | 351 | 343 | 345 | 1,006,200 |
2023/10/27 | 338 | 344 | 338 | 344 | 333,800 |
2023/10/26 | 337 | 343 | 336 | 340 | 275,100 |
2023/10/25 | 335 | 344 | 334 | 341 | 469,800 |
2023/10/24 | 331 | 335 | 323 | 334 | 457,900 |
2023/10/23 | 333 | 336 | 329 | 329 | 272,200 |
2023/10/20 | 331 | 335 | 330 | 334 | 296,300 |
2023/10/19 | 326 | 332 | 326 | 330 | 156,300 |
2023/10/18 | 329 | 330 | 325 | 330 | 149,900 |
2023/10/17 | 327 | 330 | 324 | 327 | 197,400 |
2023/10/16 | 331 | 331 | 325 | 326 | 254,800 |
2023/10/13 | 334 | 338 | 331 | 333 | 298,400 |
2023/10/12 | 333 | 335 | 328 | 334 | 177,800 |
2023/10/11 | 331 | 334 | 328 | 332 | 174,400 |
2023/10/10 | 332 | 333 | 329 | 331 | 314,800 |
2023/10/06 | 329 | 337 | 328 | 335 | 194,100 |
2023/10/05 | 320 | 330 | 320 | 329 | 332,600 |
2023/10/04 | 319 | 324 | 316 | 318 | 373,500 |
2023/10/03 | 331 | 332 | 326 | 326 | 321,800 |
2023/10/02 | 338 | 342 | 332 | 332 | 307,300 |
2023/09/29 | 340 | 342 | 334 | 337 | 173,800 |
2023/09/28 | 337 | 339 | 335 | 337 | 219,300 |
2023/09/27 | 332 | 338 | 329 | 338 | 331,600 |
2023/09/26 | 340 | 341 | 332 | 332 | 415,100 |
2023/09/25 | 340 | 346 | 339 | 343 | 438,200 |
2023/09/22 | 330 | 341 | 330 | 339 | 394,000 |
2023/09/21 | 336 | 342 | 334 | 335 | 428,700 |
2023/09/20 | 336 | 339 | 331 | 337 | 315,100 |
2023/09/19 | 334 | 340 | 329 | 338 | 453,700 |
2023/09/15 | 339 | 339 | 329 | 335 | 538,100 |
2023/09/14 | 336 | 343 | 336 | 338 | 311,500 |
2023/09/13 | 326 | 338 | 324 | 336 | 600,800 |
2023/09/12 | 321 | 328 | 318 | 326 | 299,000 |
2023/09/11 | 327 | 327 | 321 | 322 | 249,200 |
2023/09/08 | 331 | 331 | 326 | 327 | 218,500 |
2023/09/07 | 333 | 334 | 329 | 329 | 246,400 |
2023/09/06 | 333 | 335 | 331 | 333 | 300,300 |
2023/09/05 | 328 | 333 | 325 | 333 | 291,200 |
2023/09/04 | 325 | 329 | 324 | 327 | 241,500 |
2023/09/01 | 326 | 327 | 324 | 325 | 136,200 |
2023/08/31 | 326 | 329 | 325 | 326 | 233,800 |
2023/08/30 | 327 | 327 | 323 | 325 | 138,700 |
2023/08/29 | 326 | 327 | 323 | 327 | 139,300 |
2023/08/28 | 324 | 326 | 322 | 326 | 114,100 |
2023/08/25 | 318 | 325 | 316 | 324 | 165,400 |
2023/08/24 | 323 | 327 | 322 | 323 | 149,600 |
2023/08/23 | 318 | 323 | 317 | 323 | 138,000 |
2023/08/22 | 319 | 320 | 315 | 319 | 188,800 |
2023/08/21 | 317 | 320 | 316 | 319 | 182,500 |
2023/08/18 | 314 | 317 | 310 | 316 | 260,500 |
2023/08/17 | 325 | 325 | 316 | 316 | 252,700 |
2023/08/16 | 323 | 328 | 317 | 327 | 655,800 |
2023/08/15 | 319 | 326 | 319 | 323 | 466,700 |
2023/08/14 | 314 | 317 | 308 | 316 | 405,400 |
2023/08/10 | 301 | 317 | 298 | 314 | 813,800 |
2023/08/09 | 300 | 304 | 295 | 302 | 395,500 |
2023/08/08 | 306 | 307 | 300 | 303 | 467,300 |
2023/08/07 | 304 | 306 | 300 | 306 | 302,200 |
2023/08/04 | 305 | 308 | 301 | 306 | 339,500 |
2023/08/03 | 315 | 315 | 307 | 307 | 434,700 |
2023/08/02 | 321 | 322 | 319 | 319 | 225,200 |
2023/08/01 | 326 | 326 | 321 | 322 | 177,600 |
2023/07/31 | 328 | 328 | 323 | 327 | 248,400 |
2023/07/28 | 324 | 327 | 321 | 323 | 338,400 |
2023/07/27 | 327 | 328 | 324 | 327 | 170,500 |
2023/07/26 | 327 | 328 | 323 | 326 | 364,300 |
2023/07/25 | 323 | 325 | 321 | 323 | 659,100 |
2023/07/24 | 320 | 325 | 319 | 321 | 242,500 |
2023/07/21 | 321 | 322 | 318 | 318 | 255,400 |
2023/07/20 | 326 | 328 | 321 | 322 | 159,500 |
2023/07/19 | 327 | 328 | 324 | 327 | 323,200 |
2023/07/18 | 322 | 324 | 321 | 323 | 285,700 |
2023/07/14 | 322 | 326 | 320 | 321 | 297,000 |
2023/07/13 | 322 | 322 | 315 | 318 | 317,900 |
2023/07/12 | 324 | 324 | 318 | 318 | 275,800 |
2023/07/11 | 321 | 325 | 321 | 322 | 238,500 |
2023/07/10 | 320 | 322 | 317 | 320 | 294,600 |
2023/07/07 | 319 | 325 | 316 | 321 | 407,000 |
2023/07/06 | 330 | 330 | 320 | 322 | 743,900 |
2023/07/05 | 342 | 348 | 334 | 335 | 607,100 |
2023/07/04 | 342 | 348 | 341 | 346 | 316,500 |
2023/07/03 | 346 | 352 | 343 | 343 | 516,600 |
2023/06/30 | 337 | 346 | 334 | 343 | 532,300 |
2023/06/29 | 336 | 340 | 334 | 337 | 324,600 |
2023/06/28 | 336 | 338 | 334 | 334 | 301,400 |
2023/06/27 | 338 | 339 | 333 | 333 | 409,300 |
2023/06/26 | 348 | 348 | 338 | 340 | 372,300 |
2023/06/23 | 348 | 350 | 339 | 344 | 668,500 |
2023/06/22 | 352 | 354 | 348 | 350 | 427,400 |
2023/06/21 | 353 | 358 | 350 | 354 | 566,000 |
2023/06/20 | 346 | 358 | 346 | 358 | 613,900 |
2023/06/19 | 345 | 351 | 339 | 349 | 785,600 |
2023/06/16 | 341 | 345 | 335 | 341 | 1,053,800 |
2023/06/15 | 359 | 360 | 337 | 339 | 1,808,500 |
2023/06/14 | 398 | 399 | 359 | 360 | 1,799,700 |
2023/06/13 | 405 | 407 | 385 | 390 | 1,395,300 |
2023/06/12 | 370 | 399 | 370 | 396 | 2,379,700 |
2023/06/09 | 360 | 360 | 350 | 355 | 850,100 |
2023/06/08 | 370 | 375 | 358 | 361 | 550,600 |
2023/06/07 | 369 | 387 | 366 | 372 | 1,332,000 |
2023/06/06 | 354 | 369 | 350 | 367 | 823,900 |
2023/06/05 | 346 | 356 | 342 | 354 | 748,800 |
2023/06/02 | 337 | 342 | 333 | 341 | 460,000 |
2023/06/01 | 318 | 339 | 315 | 337 | 729,800 |
2023/05/31 | 318 | 321 | 314 | 315 | 485,100 |
2023/05/30 | 324 | 324 | 318 | 320 | 278,700 |
2023/05/29 | 337 | 337 | 322 | 322 | 339,500 |
2023/05/26 | 344 | 346 | 335 | 335 | 506,700 |
2023/05/25 | 343 | 354 | 341 | 343 | 560,200 |
2023/05/24 | 329 | 344 | 328 | 343 | 778,500 |
2023/05/23 | 328 | 333 | 323 | 328 | 517,100 |
2023/05/22 | 321 | 330 | 321 | 328 | 389,500 |
2023/05/19 | 324 | 326 | 320 | 320 | 159,800 |
2023/05/18 | 323 | 325 | 318 | 325 | 274,000 |
2023/05/17 | 323 | 325 | 319 | 322 | 167,900 |
2023/05/16 | 326 | 327 | 321 | 323 | 255,900 |
2023/05/15 | 318 | 325 | 314 | 325 | 485,900 |
2023/05/12 | 313 | 318 | 307 | 318 | 613,300 |
2023/05/11 | 315 | 317 | 310 | 312 | 645,400 |
2023/05/10 | 321 | 321 | 314 | 318 | 321,200 |
2023/05/09 | 318 | 321 | 317 | 318 | 312,200 |
2023/05/08 | 317 | 317 | 312 | 316 | 279,800 |
2023/05/02 | 315 | 317 | 313 | 317 | 205,100 |
2023/05/01 | 315 | 317 | 311 | 313 | 235,200 |
2023/04/28 | 315 | 316 | 310 | 312 | 220,600 |
2023/04/27 | 309 | 313 | 309 | 313 | 302,900 |
2023/04/26 | 310 | 313 | 307 | 310 | 344,000 |
2023/04/25 | 317 | 319 | 312 | 314 | 323,800 |
2023/04/24 | 320 | 322 | 316 | 317 | 408,400 |
2023/04/21 | 327 | 329 | 318 | 320 | 626,500 |
2023/04/20 | 330 | 336 | 329 | 331 | 435,800 |
2023/04/19 | 328 | 331 | 327 | 330 | 237,900 |
2023/04/18 | 327 | 328 | 322 | 328 | 271,400 |
2023/04/17 | 332 | 333 | 322 | 325 | 365,800 |
2023/04/14 | 339 | 339 | 327 | 331 | 722,300 |
2023/04/13 | 332 | 337 | 330 | 337 | 298,100 |
2023/04/12 | 338 | 340 | 333 | 334 | 336,200 |
2023/04/11 | 347 | 347 | 335 | 337 | 510,100 |
2023/04/10 | 344 | 350 | 342 | 347 | 390,400 |
2023/04/07 | 340 | 344 | 340 | 341 | 175,000 |
2023/04/06 | 340 | 344 | 338 | 339 | 281,600 |
2023/04/05 | 346 | 346 | 338 | 343 | 438,100 |
2023/04/04 | 358 | 358 | 350 | 351 | 527,800 |
2023/04/03 | 366 | 368 | 359 | 361 | 788,300 |
2023/03/31 | 350 | 363 | 348 | 362 | 963,600 |
2023/03/30 | 341 | 347 | 337 | 347 | 477,700 |
2023/03/29 | 340 | 346 | 340 | 344 | 349,900 |
2023/03/28 | 345 | 351 | 336 | 338 | 381,900 |
2023/03/27 | 342 | 348 | 338 | 345 | 399,600 |
2023/03/24 | 345 | 345 | 338 | 339 | 345,200 |
2023/03/23 | 346 | 349 | 340 | 347 | 372,000 |
2023/03/22 | 350 | 354 | 345 | 348 | 519,100 |
2023/03/20 | 344 | 349 | 341 | 342 | 473,100 |
2023/03/17 | 335 | 349 | 335 | 343 | 646,800 |
2023/03/16 | 329 | 337 | 320 | 333 | 858,200 |
2023/03/15 | 338 | 343 | 335 | 337 | 383,500 |
2023/03/14 | 334 | 336 | 328 | 331 | 570,700 |
2023/03/13 | 340 | 344 | 334 | 338 | 500,600 |
2023/03/10 | 354 | 356 | 346 | 346 | 594,600 |
2023/03/09 | 356 | 360 | 350 | 358 | 478,800 |
2023/03/08 | 344 | 355 | 344 | 354 | 484,400 |
2023/03/07 | 340 | 346 | 340 | 344 | 381,000 |
2023/03/06 | 338 | 341 | 332 | 340 | 458,500 |
2023/03/03 | 346 | 348 | 336 | 338 | 702,000 |
2023/03/02 | 365 | 365 | 346 | 346 | 891,300 |
2023/03/01 | 358 | 373 | 357 | 362 | 863,900 |
2023/02/28 | 357 | 363 | 354 | 354 | 550,900 |
2023/02/27 | 361 | 365 | 353 | 353 | 722,300 |
2023/02/24 | 360 | 367 | 358 | 364 | 1,020,500 |
2023/02/22 | 352 | 357 | 350 | 356 | 573,100 |
2023/02/21 | 346 | 355 | 346 | 352 | 972,600 |
2023/02/20 | 335 | 345 | 335 | 343 | 682,200 |
2023/02/17 | 330 | 337 | 328 | 333 | 389,800 |
2023/02/16 | 326 | 336 | 326 | 332 | 459,400 |
2023/02/15 | 334 | 337 | 326 | 328 | 493,300 |
2023/02/14 | 328 | 336 | 324 | 330 | 435,300 |
2023/02/13 | 324 | 325 | 307 | 321 | 1,301,100 |
2023/02/10 | 327 | 335 | 324 | 334 | 710,700 |
2023/02/09 | 329 | 334 | 328 | 328 | 311,400 |
2023/02/08 | 335 | 336 | 330 | 332 | 341,800 |
2023/02/07 | 337 | 338 | 332 | 335 | 418,900 |
2023/02/06 | 339 | 343 | 331 | 335 | 721,600 |
2023/02/03 | 346 | 354 | 335 | 335 | 1,174,200 |
2023/02/02 | 336 | 343 | 324 | 340 | 1,445,600 |
2023/02/01 | 339 | 345 | 336 | 336 | 1,123,600 |
2023/01/31 | 351 | 352 | 338 | 340 | 1,055,000 |
2023/01/30 | 349 | 354 | 340 | 347 | 1,468,400 |
2023/01/27 | 378 | 381 | 352 | 354 | 2,277,400 |
2023/01/26 | 381 | 387 | 377 | 381 | 1,005,500 |
2023/01/25 | 361 | 384 | 360 | 378 | 1,669,500 |
2023/01/24 | 369 | 376 | 361 | 363 | 1,445,300 |
2023/01/23 | 359 | 372 | 350 | 369 | 1,720,200 |
2023/01/20 | 365 | 365 | 350 | 356 | 1,398,300 |
2023/01/19 | 339 | 363 | 339 | 363 | 1,536,000 |
2023/01/18 | 338 | 342 | 332 | 341 | 605,300 |
2023/01/17 | 334 | 340 | 326 | 340 | 609,500 |
2023/01/16 | 337 | 351 | 330 | 334 | 1,278,900 |
2023/01/13 | 330 | 340 | 319 | 340 | 1,485,800 |
2023/01/12 | 320 | 328 | 311 | 327 | 1,339,700 |
2023/01/11 | 306 | 332 | 306 | 322 | 2,029,600 |
2023/01/10 | 312 | 313 | 302 | 306 | 1,104,900 |
2023/01/06 | 305 | 307 | 300 | 301 | 591,100 |
2023/01/05 | 295 | 312 | 294 | 303 | 899,400 |
2023/01/04 | 300 | 301 | 290 | 291 | 310,600 |