ジェイグループホールディングス(3063)の株価時系列情報
ジェイグループホールディングス(3063)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 792 | 796 | 791 | 794 | 12,900 |
| 2025/07/30 | 791 | 796 | 788 | 796 | 18,200 |
| 2025/07/29 | 797 | 797 | 785 | 787 | 18,800 |
| 2025/07/28 | 779 | 795 | 779 | 791 | 31,000 |
| 2025/07/25 | 768 | 780 | 768 | 779 | 13,300 |
| 2025/07/24 | 771 | 774 | 768 | 769 | 18,800 |
| 2025/07/23 | 773 | 779 | 771 | 771 | 20,800 |
| 2025/07/22 | 758 | 772 | 756 | 772 | 30,300 |
| 2025/07/18 | 756 | 757 | 754 | 754 | 7,400 |
| 2025/07/17 | 758 | 758 | 752 | 754 | 13,600 |
| 2025/07/16 | 760 | 761 | 750 | 758 | 22,000 |
| 2025/07/15 | 750 | 760 | 748 | 759 | 17,300 |
| 2025/07/14 | 745 | 752 | 735 | 748 | 28,900 |
| 2025/07/11 | 747 | 759 | 745 | 759 | 29,800 |
| 2025/07/10 | 747 | 748 | 745 | 746 | 10,200 |
| 2025/07/09 | 741 | 745 | 740 | 745 | 14,200 |
| 2025/07/08 | 735 | 742 | 735 | 741 | 21,600 |
| 2025/07/07 | 730 | 734 | 727 | 734 | 11,900 |
| 2025/07/04 | 734 | 734 | 729 | 730 | 6,800 |
| 2025/07/03 | 729 | 731 | 727 | 728 | 9,800 |
| 2025/07/02 | 731 | 733 | 728 | 729 | 9,300 |
| 2025/07/01 | 733 | 734 | 728 | 730 | 9,200 |
| 2025/06/30 | 730 | 735 | 729 | 732 | 18,100 |
| 2025/06/27 | 723 | 729 | 720 | 729 | 19,000 |
| 2025/06/26 | 720 | 720 | 717 | 720 | 10,000 |
| 2025/06/25 | 719 | 720 | 717 | 720 | 5,700 |
| 2025/06/24 | 719 | 720 | 716 | 718 | 5,800 |
| 2025/06/23 | 718 | 720 | 715 | 719 | 8,700 |
| 2025/06/20 | 719 | 719 | 715 | 715 | 4,500 |
| 2025/06/19 | 717 | 718 | 715 | 718 | 7,600 |
| 2025/06/18 | 717 | 717 | 714 | 715 | 6,800 |
| 2025/06/17 | 715 | 717 | 714 | 715 | 11,200 |
| 2025/06/16 | 713 | 715 | 711 | 715 | 8,700 |
| 2025/06/13 | 713 | 713 | 710 | 711 | 11,400 |
| 2025/06/12 | 712 | 712 | 710 | 710 | 6,000 |
| 2025/06/11 | 712 | 712 | 710 | 711 | 5,500 |
| 2025/06/10 | 712 | 713 | 710 | 710 | 4,000 |
| 2025/06/09 | 712 | 712 | 709 | 710 | 6,100 |
| 2025/06/06 | 709 | 712 | 708 | 712 | 5,700 |
| 2025/06/05 | 710 | 710 | 707 | 709 | 5,400 |
| 2025/06/04 | 711 | 712 | 709 | 709 | 8,600 |
| 2025/06/03 | 706 | 710 | 705 | 710 | 6,200 |
| 2025/06/02 | 706 | 707 | 704 | 704 | 7,600 |
| 2025/05/30 | 704 | 707 | 703 | 703 | 11,500 |
| 2025/05/29 | 710 | 710 | 705 | 705 | 13,600 |
| 2025/05/28 | 710 | 710 | 704 | 709 | 9,700 |
| 2025/05/27 | 706 | 709 | 706 | 706 | 9,900 |
| 2025/05/26 | 708 | 709 | 705 | 706 | 6,200 |
| 2025/05/23 | 705 | 707 | 705 | 707 | 6,600 |
| 2025/05/22 | 704 | 708 | 704 | 705 | 6,400 |
| 2025/05/21 | 709 | 709 | 706 | 708 | 4,600 |
| 2025/05/20 | 708 | 709 | 706 | 706 | 6,000 |
| 2025/05/19 | 705 | 709 | 703 | 709 | 7,900 |
| 2025/05/16 | 705 | 706 | 702 | 704 | 3,700 |
| 2025/05/15 | 705 | 705 | 701 | 702 | 8,000 |
| 2025/05/14 | 705 | 705 | 702 | 702 | 7,100 |
| 2025/05/13 | 706 | 708 | 705 | 705 | 8,100 |
| 2025/05/12 | 705 | 708 | 704 | 705 | 9,300 |
| 2025/05/09 | 702 | 707 | 702 | 704 | 6,100 |
| 2025/05/08 | 704 | 705 | 700 | 702 | 7,300 |
| 2025/05/07 | 704 | 706 | 701 | 703 | 10,100 |
| 2025/05/02 | 705 | 705 | 700 | 700 | 9,700 |
| 2025/05/01 | 702 | 705 | 702 | 705 | 6,600 |
| 2025/04/30 | 707 | 707 | 700 | 700 | 12,800 |
| 2025/04/28 | 701 | 703 | 693 | 698 | 13,200 |
| 2025/04/25 | 695 | 698 | 692 | 692 | 8,100 |
| 2025/04/24 | 700 | 702 | 692 | 693 | 7,200 |
| 2025/04/23 | 699 | 702 | 693 | 693 | 15,400 |
| 2025/04/22 | 693 | 698 | 693 | 696 | 10,700 |
| 2025/04/21 | 695 | 696 | 690 | 691 | 10,600 |
| 2025/04/18 | 691 | 695 | 690 | 695 | 7,300 |
| 2025/04/17 | 686 | 692 | 684 | 690 | 12,100 |
| 2025/04/16 | 684 | 685 | 680 | 684 | 5,200 |
| 2025/04/15 | 682 | 688 | 677 | 684 | 11,100 |
| 2025/04/14 | 682 | 689 | 682 | 682 | 11,100 |
| 2025/04/11 | 669 | 680 | 669 | 680 | 12,200 |
| 2025/04/10 | 675 | 679 | 670 | 675 | 9,000 |
| 2025/04/09 | 657 | 661 | 654 | 657 | 8,400 |
| 2025/04/08 | 643 | 668 | 643 | 661 | 17,200 |
| 2025/04/07 | 653 | 653 | 620 | 635 | 50,200 |
| 2025/04/04 | 675 | 678 | 670 | 671 | 18,000 |
| 2025/04/03 | 680 | 685 | 675 | 680 | 19,200 |
| 2025/04/02 | 689 | 689 | 683 | 683 | 10,500 |
| 2025/04/01 | 689 | 694 | 685 | 686 | 4,700 |
| 2025/03/31 | 687 | 688 | 685 | 685 | 11,200 |
| 2025/03/28 | 690 | 698 | 686 | 688 | 22,300 |
| 2025/03/27 | 687 | 692 | 686 | 687 | 19,700 |
| 2025/03/26 | 685 | 688 | 684 | 687 | 12,400 |
| 2025/03/25 | 687 | 689 | 686 | 687 | 7,000 |
| 2025/03/24 | 690 | 690 | 687 | 688 | 9,500 |
| 2025/03/21 | 688 | 690 | 687 | 687 | 9,100 |
| 2025/03/19 | 690 | 693 | 688 | 689 | 6,900 |
| 2025/03/18 | 692 | 695 | 690 | 690 | 8,700 |
| 2025/03/17 | 694 | 694 | 689 | 690 | 9,200 |
| 2025/03/14 | 690 | 697 | 686 | 689 | 29,700 |
| 2025/03/13 | 685 | 688 | 684 | 685 | 7,800 |
| 2025/03/12 | 688 | 688 | 683 | 685 | 6,000 |
| 2025/03/11 | 682 | 688 | 681 | 684 | 14,300 |
| 2025/03/10 | 686 | 688 | 684 | 687 | 9,800 |
| 2025/03/07 | 688 | 690 | 686 | 686 | 10,000 |
| 2025/03/06 | 692 | 692 | 683 | 688 | 11,600 |
| 2025/03/05 | 690 | 692 | 686 | 689 | 13,600 |
| 2025/03/04 | 684 | 690 | 679 | 690 | 17,300 |
| 2025/03/03 | 678 | 685 | 676 | 684 | 26,000 |
| 2025/02/28 | 677 | 681 | 672 | 675 | 40,100 |
| 2025/02/27 | 668 | 687 | 667 | 681 | 148,600 |
| 2025/02/26 | 713 | 721 | 712 | 715 | 103,600 |
| 2025/02/25 | 708 | 713 | 708 | 713 | 109,300 |
| 2025/02/21 | 709 | 710 | 708 | 710 | 32,700 |
| 2025/02/20 | 710 | 712 | 709 | 710 | 37,400 |
| 2025/02/19 | 710 | 712 | 710 | 711 | 17,500 |
| 2025/02/18 | 706 | 711 | 706 | 710 | 21,700 |
| 2025/02/17 | 711 | 712 | 708 | 708 | 24,600 |
| 2025/02/14 | 711 | 713 | 709 | 709 | 24,500 |
| 2025/02/13 | 712 | 714 | 711 | 711 | 19,900 |
| 2025/02/12 | 710 | 713 | 710 | 711 | 13,300 |
| 2025/02/10 | 709 | 713 | 709 | 711 | 20,800 |
| 2025/02/07 | 706 | 709 | 706 | 709 | 7,300 |
| 2025/02/06 | 705 | 709 | 705 | 707 | 10,600 |
| 2025/02/05 | 705 | 708 | 703 | 707 | 14,900 |
| 2025/02/04 | 710 | 712 | 703 | 705 | 23,000 |
| 2025/02/03 | 710 | 712 | 708 | 708 | 37,500 |
| 2025/01/31 | 712 | 713 | 711 | 711 | 14,000 |
| 2025/01/30 | 711 | 715 | 711 | 712 | 15,100 |
| 2025/01/29 | 713 | 714 | 712 | 712 | 9,800 |
| 2025/01/28 | 712 | 715 | 712 | 712 | 17,100 |
| 2025/01/27 | 710 | 714 | 710 | 713 | 20,700 |
| 2025/01/24 | 709 | 712 | 708 | 709 | 10,100 |
| 2025/01/23 | 710 | 711 | 709 | 709 | 8,300 |
| 2025/01/22 | 710 | 712 | 709 | 710 | 11,600 |
| 2025/01/21 | 709 | 710 | 709 | 710 | 5,900 |
| 2025/01/20 | 710 | 712 | 709 | 709 | 9,100 |
| 2025/01/17 | 711 | 711 | 708 | 709 | 12,200 |
| 2025/01/16 | 712 | 712 | 709 | 709 | 8,500 |
| 2025/01/15 | 710 | 711 | 707 | 711 | 10,400 |
| 2025/01/14 | 713 | 713 | 707 | 711 | 18,100 |
| 2025/01/10 | 710 | 712 | 710 | 712 | 8,100 |
| 2025/01/09 | 713 | 715 | 710 | 710 | 11,700 |
| 2025/01/08 | 712 | 714 | 711 | 711 | 10,400 |
| 2025/01/07 | 713 | 714 | 711 | 711 | 10,700 |
| 2025/01/06 | 701 | 712 | 701 | 712 | 30,100 |
| 2024/12/30 | 700 | 701 | 698 | 701 | 15,900 |
| 2024/12/27 | 698 | 700 | 697 | 700 | 13,700 |
| 2024/12/26 | 691 | 692 | 690 | 692 | 21,800 |
| 2024/12/25 | 695 | 695 | 691 | 691 | 9,300 |
| 2024/12/24 | 693 | 696 | 693 | 695 | 9,000 |
| 2024/12/23 | 695 | 695 | 692 | 695 | 9,700 |
| 2024/12/20 | 697 | 697 | 694 | 694 | 6,700 |
| 2024/12/19 | 693 | 695 | 693 | 695 | 7,400 |
| 2024/12/18 | 694 | 695 | 693 | 694 | 9,100 |
| 2024/12/17 | 701 | 701 | 695 | 695 | 14,200 |
| 2024/12/16 | 700 | 701 | 699 | 700 | 16,500 |
| 2024/12/13 | 699 | 699 | 696 | 699 | 26,900 |
| 2024/12/12 | 695 | 696 | 693 | 693 | 9,900 |
| 2024/12/11 | 694 | 696 | 694 | 694 | 8,200 |
| 2024/12/10 | 692 | 696 | 692 | 695 | 15,200 |
| 2024/12/09 | 688 | 691 | 687 | 691 | 10,800 |
| 2024/12/06 | 688 | 688 | 684 | 687 | 6,300 |
| 2024/12/05 | 685 | 687 | 685 | 687 | 5,500 |
| 2024/12/04 | 686 | 686 | 684 | 685 | 4,000 |
| 2024/12/03 | 682 | 686 | 682 | 684 | 9,900 |
| 2024/12/02 | 685 | 685 | 682 | 682 | 6,300 |
| 2024/11/29 | 680 | 683 | 680 | 682 | 6,000 |
| 2024/11/28 | 682 | 685 | 680 | 680 | 11,500 |
| 2024/11/27 | 680 | 685 | 680 | 685 | 7,100 |
| 2024/11/26 | 683 | 684 | 679 | 683 | 8,200 |
| 2024/11/25 | 680 | 682 | 679 | 682 | 8,600 |
| 2024/11/22 | 682 | 682 | 678 | 679 | 6,700 |
| 2024/11/21 | 681 | 682 | 678 | 681 | 11,000 |
| 2024/11/20 | 678 | 680 | 678 | 678 | 6,600 |
| 2024/11/19 | 677 | 680 | 677 | 678 | 5,300 |
| 2024/11/18 | 677 | 680 | 676 | 678 | 7,500 |
| 2024/11/15 | 678 | 681 | 677 | 681 | 7,000 |
| 2024/11/14 | 680 | 680 | 677 | 680 | 7,500 |
| 2024/11/13 | 676 | 680 | 676 | 680 | 6,500 |
| 2024/11/12 | 675 | 680 | 675 | 677 | 7,000 |
| 2024/11/11 | 675 | 679 | 673 | 677 | 8,100 |
| 2024/11/08 | 676 | 678 | 670 | 670 | 6,200 |
| 2024/11/07 | 677 | 678 | 670 | 676 | 14,400 |
| 2024/11/06 | 677 | 678 | 674 | 674 | 7,500 |
| 2024/11/05 | 681 | 681 | 675 | 675 | 9,500 |
| 2024/11/01 | 682 | 683 | 680 | 680 | 3,400 |
| 2024/10/31 | 680 | 682 | 678 | 682 | 5,500 |
| 2024/10/30 | 684 | 684 | 677 | 680 | 8,700 |
| 2024/10/29 | 679 | 684 | 678 | 683 | 23,100 |
| 2024/10/28 | 672 | 679 | 672 | 677 | 10,000 |
| 2024/10/25 | 673 | 674 | 672 | 672 | 6,900 |
| 2024/10/24 | 675 | 677 | 672 | 673 | 8,500 |
| 2024/10/23 | 672 | 678 | 672 | 677 | 15,400 |
| 2024/10/22 | 675 | 677 | 672 | 672 | 9,600 |
| 2024/10/21 | 675 | 677 | 674 | 674 | 11,000 |
| 2024/10/18 | 677 | 679 | 676 | 677 | 7,900 |
| 2024/10/17 | 671 | 681 | 671 | 680 | 17,000 |
| 2024/10/16 | 668 | 675 | 666 | 672 | 14,800 |
| 2024/10/15 | 666 | 672 | 665 | 669 | 22,800 |
| 2024/10/11 | 671 | 673 | 656 | 663 | 35,800 |
| 2024/10/10 | 663 | 669 | 663 | 666 | 23,600 |
| 2024/10/09 | 660 | 663 | 658 | 659 | 12,900 |
| 2024/10/08 | 660 | 664 | 658 | 662 | 18,500 |
| 2024/10/07 | 656 | 663 | 655 | 658 | 9,300 |