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 |
|---|---|---|---|---|---|
| 2024/07/26 | 693 | 700 | 693 | 695 | 14,900 |
| 2024/07/25 | 695 | 697 | 690 | 693 | 22,700 |
| 2024/07/24 | 702 | 703 | 698 | 698 | 13,600 |
| 2024/07/23 | 697 | 700 | 697 | 698 | 15,900 |
| 2024/07/22 | 703 | 705 | 697 | 697 | 25,600 |
| 2024/07/19 | 703 | 704 | 697 | 700 | 19,300 |
| 2024/07/18 | 700 | 704 | 697 | 701 | 22,300 |
| 2024/07/17 | 696 | 703 | 693 | 698 | 43,500 |
| 2024/07/16 | 696 | 696 | 689 | 694 | 30,800 |
| 2024/07/12 | 684 | 688 | 680 | 688 | 25,000 |
| 2024/07/11 | 676 | 687 | 675 | 684 | 87,200 |
| 2024/07/10 | 671 | 674 | 670 | 670 | 21,300 |
| 2024/07/09 | 676 | 676 | 670 | 673 | 15,100 |
| 2024/07/08 | 674 | 675 | 670 | 672 | 24,500 |
| 2024/07/05 | 674 | 674 | 670 | 670 | 15,100 |
| 2024/07/04 | 671 | 675 | 670 | 672 | 12,200 |
| 2024/07/03 | 671 | 673 | 669 | 670 | 17,100 |
| 2024/07/02 | 675 | 675 | 671 | 671 | 11,700 |
| 2024/07/01 | 672 | 674 | 669 | 672 | 20,300 |
| 2024/06/28 | 666 | 669 | 665 | 669 | 18,400 |
| 2024/06/27 | 656 | 666 | 656 | 663 | 24,600 |
| 2024/06/26 | 654 | 656 | 653 | 656 | 14,900 |
| 2024/06/25 | 654 | 655 | 653 | 654 | 10,100 |
| 2024/06/24 | 656 | 656 | 653 | 654 | 12,400 |
| 2024/06/21 | 653 | 656 | 653 | 655 | 10,700 |
| 2024/06/20 | 656 | 657 | 653 | 655 | 7,600 |
| 2024/06/19 | 658 | 658 | 653 | 654 | 10,400 |
| 2024/06/18 | 658 | 658 | 654 | 655 | 10,800 |
| 2024/06/17 | 656 | 660 | 652 | 656 | 19,800 |
| 2024/06/14 | 652 | 655 | 651 | 654 | 11,800 |
| 2024/06/13 | 655 | 655 | 650 | 650 | 10,300 |
| 2024/06/12 | 653 | 654 | 651 | 653 | 7,500 |
| 2024/06/11 | 654 | 654 | 651 | 652 | 8,800 |
| 2024/06/10 | 658 | 658 | 650 | 653 | 25,500 |
| 2024/06/07 | 649 | 651 | 648 | 651 | 14,600 |
| 2024/06/06 | 646 | 650 | 646 | 647 | 16,900 |
| 2024/06/05 | 644 | 646 | 640 | 646 | 20,500 |
| 2024/06/04 | 640 | 643 | 640 | 641 | 25,400 |
| 2024/06/03 | 638 | 642 | 638 | 640 | 21,200 |
| 2024/05/31 | 637 | 638 | 636 | 636 | 12,400 |
| 2024/05/30 | 638 | 638 | 630 | 633 | 13,700 |
| 2024/05/29 | 640 | 640 | 633 | 637 | 15,800 |
| 2024/05/28 | 636 | 641 | 632 | 635 | 18,400 |
| 2024/05/27 | 634 | 634 | 630 | 634 | 11,900 |
| 2024/05/24 | 628 | 630 | 628 | 629 | 8,700 |
| 2024/05/23 | 632 | 632 | 628 | 629 | 11,500 |
| 2024/05/22 | 630 | 633 | 628 | 629 | 9,600 |
| 2024/05/21 | 630 | 631 | 628 | 629 | 14,500 |
| 2024/05/20 | 629 | 629 | 627 | 628 | 9,400 |
| 2024/05/17 | 627 | 629 | 627 | 627 | 8,200 |
| 2024/05/16 | 630 | 630 | 627 | 627 | 4,400 |
| 2024/05/15 | 630 | 630 | 627 | 627 | 7,000 |
| 2024/05/14 | 627 | 630 | 627 | 628 | 6,400 |
| 2024/05/13 | 627 | 630 | 627 | 629 | 9,500 |
| 2024/05/10 | 629 | 630 | 628 | 628 | 6,800 |
| 2024/05/09 | 630 | 632 | 629 | 629 | 7,600 |
| 2024/05/08 | 630 | 633 | 629 | 630 | 9,500 |
| 2024/05/07 | 631 | 634 | 630 | 632 | 8,400 |
| 2024/05/02 | 628 | 631 | 628 | 631 | 6,400 |
| 2024/05/01 | 630 | 630 | 624 | 628 | 15,900 |
| 2024/04/30 | 635 | 635 | 629 | 630 | 19,300 |
| 2024/04/26 | 634 | 634 | 630 | 630 | 8,700 |
| 2024/04/25 | 633 | 634 | 630 | 630 | 7,200 |
| 2024/04/24 | 631 | 634 | 630 | 632 | 14,300 |
| 2024/04/23 | 630 | 632 | 626 | 631 | 11,500 |
| 2024/04/22 | 621 | 626 | 620 | 626 | 42,400 |
| 2024/04/19 | 629 | 629 | 615 | 625 | 30,000 |
| 2024/04/18 | 621 | 630 | 620 | 630 | 15,000 |
| 2024/04/17 | 630 | 630 | 620 | 624 | 19,300 |
| 2024/04/16 | 636 | 636 | 626 | 628 | 15,700 |
| 2024/04/15 | 635 | 637 | 630 | 637 | 18,900 |
| 2024/04/12 | 636 | 637 | 629 | 635 | 29,000 |
| 2024/04/11 | 640 | 640 | 625 | 635 | 37,400 |
| 2024/04/10 | 636 | 636 | 630 | 636 | 34,300 |
| 2024/04/09 | 629 | 633 | 623 | 630 | 30,600 |
| 2024/04/08 | 625 | 626 | 623 | 624 | 10,100 |
| 2024/04/05 | 620 | 625 | 618 | 625 | 13,900 |
| 2024/04/04 | 620 | 622 | 618 | 622 | 14,500 |
| 2024/04/03 | 621 | 626 | 612 | 620 | 25,500 |
| 2024/04/02 | 634 | 634 | 617 | 621 | 40,400 |
| 2024/04/01 | 636 | 640 | 632 | 634 | 18,800 |
| 2024/03/29 | 624 | 633 | 624 | 632 | 33,300 |
| 2024/03/28 | 629 | 629 | 622 | 625 | 21,300 |
| 2024/03/27 | 625 | 628 | 615 | 624 | 50,600 |
| 2024/03/26 | 639 | 639 | 626 | 630 | 94,500 |
| 2024/03/25 | 623 | 628 | 621 | 621 | 23,900 |
| 2024/03/22 | 623 | 625 | 621 | 623 | 25,400 |
| 2024/03/21 | 629 | 630 | 623 | 623 | 32,400 |
| 2024/03/19 | 626 | 632 | 625 | 629 | 39,800 |
| 2024/03/18 | 622 | 627 | 620 | 626 | 16,400 |
| 2024/03/15 | 623 | 628 | 621 | 622 | 19,600 |
| 2024/03/14 | 620 | 626 | 618 | 624 | 19,000 |
| 2024/03/13 | 626 | 632 | 619 | 622 | 24,500 |
| 2024/03/12 | 628 | 629 | 622 | 625 | 19,500 |
| 2024/03/11 | 635 | 635 | 625 | 625 | 26,300 |
| 2024/03/08 | 633 | 640 | 630 | 638 | 31,000 |
| 2024/03/07 | 642 | 643 | 631 | 634 | 28,800 |
| 2024/03/06 | 633 | 640 | 628 | 640 | 31,800 |
| 2024/03/05 | 627 | 635 | 625 | 631 | 36,200 |
| 2024/03/04 | 625 | 630 | 619 | 630 | 55,200 |
| 2024/03/01 | 631 | 633 | 622 | 626 | 72,500 |
| 2024/02/29 | 640 | 641 | 631 | 636 | 52,500 |
| 2024/02/28 | 651 | 654 | 639 | 643 | 261,900 |
| 2024/02/27 | 671 | 674 | 660 | 661 | 518,800 |
| 2024/02/26 | 668 | 685 | 665 | 681 | 216,600 |
| 2024/02/22 | 668 | 668 | 661 | 662 | 104,400 |
| 2024/02/21 | 672 | 672 | 664 | 664 | 72,200 |
| 2024/02/20 | 680 | 680 | 668 | 668 | 73,000 |
| 2024/02/19 | 661 | 682 | 661 | 680 | 92,100 |
| 2024/02/16 | 660 | 670 | 656 | 661 | 68,700 |
| 2024/02/15 | 676 | 679 | 660 | 660 | 62,900 |
| 2024/02/14 | 670 | 677 | 669 | 675 | 30,700 |
| 2024/02/13 | 669 | 679 | 669 | 671 | 54,800 |
| 2024/02/09 | 675 | 675 | 665 | 666 | 49,200 |
| 2024/02/08 | 680 | 680 | 669 | 675 | 56,500 |
| 2024/02/07 | 686 | 688 | 680 | 681 | 29,200 |
| 2024/02/06 | 685 | 691 | 682 | 689 | 33,100 |
| 2024/02/05 | 688 | 689 | 683 | 686 | 38,400 |
| 2024/02/02 | 700 | 700 | 687 | 693 | 70,800 |
| 2024/02/01 | 704 | 708 | 695 | 701 | 75,000 |
| 2024/01/31 | 697 | 710 | 688 | 710 | 78,400 |
| 2024/01/30 | 683 | 700 | 680 | 697 | 117,300 |
| 2024/01/29 | 669 | 681 | 669 | 673 | 33,200 |
| 2024/01/26 | 672 | 674 | 667 | 670 | 32,600 |
| 2024/01/25 | 650 | 671 | 646 | 670 | 58,500 |
| 2024/01/24 | 650 | 650 | 636 | 642 | 44,500 |
| 2024/01/23 | 663 | 664 | 650 | 650 | 53,700 |
| 2024/01/22 | 647 | 663 | 644 | 663 | 55,300 |
| 2024/01/19 | 640 | 646 | 634 | 639 | 53,300 |
| 2024/01/18 | 610 | 635 | 609 | 634 | 78,300 |
| 2024/01/17 | 597 | 606 | 595 | 606 | 45,500 |
| 2024/01/16 | 595 | 595 | 593 | 595 | 18,700 |
| 2024/01/15 | 594 | 595 | 589 | 592 | 51,400 |
| 2024/01/12 | 593 | 595 | 587 | 587 | 52,400 |
| 2024/01/11 | 595 | 595 | 590 | 593 | 32,500 |
| 2024/01/10 | 595 | 595 | 590 | 591 | 29,500 |
| 2024/01/09 | 590 | 593 | 587 | 591 | 41,200 |
| 2024/01/05 | 590 | 592 | 585 | 587 | 41,500 |
| 2024/01/04 | 584 | 596 | 584 | 584 | 56,300 |
| 2023/12/29 | 578 | 585 | 575 | 581 | 27,400 |
| 2023/12/28 | 567 | 576 | 566 | 576 | 28,500 |
| 2023/12/27 | 562 | 564 | 561 | 564 | 25,700 |
| 2023/12/26 | 561 | 562 | 560 | 562 | 19,600 |
| 2023/12/25 | 561 | 563 | 561 | 561 | 20,600 |
| 2023/12/22 | 563 | 565 | 562 | 562 | 12,500 |
| 2023/12/21 | 563 | 565 | 562 | 563 | 13,500 |
| 2023/12/20 | 563 | 567 | 561 | 565 | 22,500 |
| 2023/12/19 | 561 | 562 | 560 | 561 | 14,300 |
| 2023/12/18 | 561 | 564 | 561 | 562 | 12,400 |
| 2023/12/15 | 565 | 565 | 561 | 564 | 18,900 |
| 2023/12/14 | 568 | 569 | 565 | 565 | 16,100 |
| 2023/12/13 | 567 | 568 | 566 | 568 | 16,900 |
| 2023/12/12 | 571 | 571 | 567 | 567 | 10,300 |
| 2023/12/11 | 569 | 570 | 567 | 569 | 15,700 |
| 2023/12/08 | 569 | 572 | 566 | 568 | 15,700 |
| 2023/12/07 | 571 | 571 | 567 | 569 | 17,500 |
| 2023/12/06 | 568 | 570 | 565 | 569 | 16,000 |
| 2023/12/05 | 573 | 573 | 567 | 569 | 12,200 |
| 2023/12/04 | 568 | 573 | 566 | 570 | 57,700 |
| 2023/12/01 | 571 | 571 | 567 | 567 | 15,100 |
| 2023/11/30 | 570 | 572 | 568 | 569 | 25,000 |
| 2023/11/29 | 568 | 570 | 568 | 570 | 8,600 |
| 2023/11/28 | 570 | 571 | 567 | 569 | 14,100 |
| 2023/11/27 | 568 | 568 | 566 | 567 | 16,100 |
| 2023/11/24 | 569 | 569 | 566 | 567 | 16,000 |
| 2023/11/22 | 567 | 570 | 567 | 567 | 18,300 |
| 2023/11/21 | 570 | 570 | 567 | 568 | 11,900 |
| 2023/11/20 | 568 | 570 | 567 | 568 | 24,900 |
| 2023/11/17 | 567 | 568 | 567 | 568 | 11,700 |
| 2023/11/16 | 570 | 570 | 567 | 568 | 11,400 |
| 2023/11/15 | 573 | 573 | 567 | 569 | 19,100 |
| 2023/11/14 | 574 | 574 | 564 | 569 | 22,600 |
| 2023/11/13 | 574 | 574 | 569 | 571 | 17,700 |
| 2023/11/10 | 568 | 571 | 566 | 567 | 18,200 |
| 2023/11/09 | 575 | 575 | 568 | 569 | 12,500 |
| 2023/11/08 | 580 | 580 | 571 | 571 | 16,100 |
| 2023/11/07 | 580 | 582 | 577 | 580 | 10,900 |
| 2023/11/06 | 580 | 584 | 573 | 577 | 29,400 |
| 2023/11/02 | 574 | 575 | 570 | 573 | 13,200 |
| 2023/11/01 | 570 | 572 | 561 | 569 | 19,600 |
| 2023/10/31 | 563 | 569 | 560 | 569 | 13,900 |
| 2023/10/30 | 560 | 561 | 558 | 559 | 7,700 |
| 2023/10/27 | 552 | 560 | 552 | 560 | 10,400 |
| 2023/10/26 | 562 | 565 | 555 | 555 | 10,400 |
| 2023/10/25 | 553 | 565 | 553 | 564 | 16,200 |
| 2023/10/24 | 561 | 563 | 535 | 552 | 89,300 |
| 2023/10/23 | 571 | 574 | 569 | 569 | 12,000 |
| 2023/10/20 | 570 | 571 | 566 | 571 | 9,900 |
| 2023/10/19 | 573 | 573 | 566 | 570 | 10,200 |
| 2023/10/18 | 566 | 573 | 566 | 573 | 5,900 |
| 2023/10/17 | 564 | 573 | 564 | 569 | 9,200 |
| 2023/10/16 | 575 | 575 | 560 | 564 | 25,800 |
| 2023/10/13 | 586 | 586 | 575 | 575 | 16,400 |
| 2023/10/12 | 589 | 589 | 577 | 586 | 35,200 |
| 2023/10/11 | 580 | 592 | 575 | 590 | 249,300 |
| 2023/10/10 | 562 | 569 | 557 | 564 | 25,000 |
| 2023/10/06 | 555 | 560 | 552 | 557 | 10,500 |
| 2023/10/05 | 541 | 554 | 541 | 551 | 8,200 |
| 2023/10/04 | 541 | 545 | 531 | 541 | 34,200 |
| 2023/10/03 | 560 | 560 | 551 | 551 | 22,400 |