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 |
|---|---|---|---|---|---|
| 2008/12/30 | 49,800 | 49,800 | 49,800 | 49,800 | 1 |
| 2008/12/29 | 46,100 | 49,200 | 46,100 | 49,200 | 3 |
| 2008/12/26 | 48,500 | 48,550 | 46,000 | 46,000 | 33 |
| 2008/12/25 | 49,200 | 49,250 | 48,500 | 48,500 | 15 |
| 2008/12/24 | 50,000 | 50,000 | 49,600 | 49,600 | 11 |
| 2008/12/22 | 50,000 | 50,100 | 50,000 | 50,000 | 13 |
| 2008/12/19 | 50,000 | 50,000 | 49,700 | 50,000 | 6 |
| 2008/12/18 | 52,000 | 52,000 | 49,800 | 50,000 | 13 |
| 2008/12/17 | 52,500 | 52,500 | 52,300 | 52,300 | 3 |
| 2008/12/16 | 51,500 | 53,000 | 51,500 | 52,900 | 9 |
| 2008/12/15 | 49,600 | 50,500 | 49,600 | 50,500 | 2 |
| 2008/12/12 | 50,000 | 50,000 | 49,500 | 49,500 | 7 |
| 2008/12/11 | 49,550 | 51,500 | 49,550 | 51,500 | 4 |
| 2008/12/10 | 49,600 | 49,600 | 49,500 | 49,500 | 5 |
| 2008/12/09 | 50,000 | 53,600 | 48,700 | 53,000 | 17 |
| 2008/12/08 | 49,400 | 50,000 | 49,000 | 50,000 | 7 |
| 2008/12/05 | 49,550 | 49,550 | 49,000 | 49,000 | 7 |
| 2008/12/04 | 50,000 | 50,000 | 49,500 | 49,500 | 2 |
| 2008/12/03 | 51,500 | 51,500 | 50,000 | 50,000 | 3 |
| 2008/12/02 | 50,000 | 50,000 | 49,300 | 49,300 | 4 |
| 2008/12/01 | 51,500 | 51,500 | 49,300 | 49,300 | 13 |
| 2008/11/28 | 52,500 | 53,000 | 52,000 | 52,000 | 7 |
| 2008/11/27 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2008/11/26 | 52,500 | 52,500 | 52,500 | 52,500 | 9 |
| 2008/11/25 | 52,300 | 52,500 | 52,300 | 52,500 | 2 |
| 2008/11/21 | 51,500 | 51,600 | 51,500 | 51,600 | 3 |
| 2008/11/20 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/11/19 | 48,700 | 48,700 | 48,600 | 48,600 | 5 |
| 2008/11/18 | 50,200 | 50,200 | 50,000 | 50,000 | 2 |
| 2008/11/13 | 49,600 | 49,600 | 49,600 | 49,600 | 1 |
| 2008/11/12 | 49,700 | 49,700 | 49,600 | 49,600 | 2 |
| 2008/11/11 | 50,000 | 50,000 | 49,600 | 49,600 | 4 |
| 2008/11/10 | 49,650 | 50,000 | 49,650 | 50,000 | 3 |
| 2008/11/07 | 49,000 | 49,500 | 49,000 | 49,500 | 2 |
| 2008/11/06 | 48,300 | 49,500 | 48,300 | 49,500 | 5 |
| 2008/11/05 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2008/11/04 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2008/10/31 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/10/30 | 43,550 | 44,300 | 43,500 | 44,000 | 5 |
| 2008/10/29 | 43,150 | 43,150 | 43,150 | 43,150 | 2 |
| 2008/10/28 | 45,000 | 45,000 | 42,000 | 42,000 | 5 |
| 2008/10/27 | 50,000 | 50,000 | 45,500 | 45,500 | 15 |
| 2008/10/24 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2008/10/23 | 50,000 | 50,500 | 50,000 | 50,000 | 6 |
| 2008/10/22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/10/21 | 50,000 | 54,500 | 50,000 | 54,500 | 3 |
| 2008/10/20 | 47,000 | 50,000 | 47,000 | 50,000 | 10 |
| 2008/10/17 | 46,100 | 46,600 | 46,100 | 46,600 | 5 |
| 2008/10/16 | 45,000 | 46,000 | 45,000 | 46,000 | 7 |
| 2008/10/15 | 45,000 | 45,700 | 43,500 | 45,700 | 8 |
| 2008/10/14 | 44,500 | 45,000 | 44,500 | 45,000 | 3 |
| 2008/10/10 | 44,950 | 44,950 | 41,700 | 41,700 | 9 |
| 2008/10/09 | 45,100 | 45,500 | 45,100 | 45,500 | 5 |
| 2008/10/08 | 49,000 | 49,000 | 45,100 | 45,100 | 18 |
| 2008/10/07 | 50,300 | 51,000 | 50,000 | 50,100 | 19 |
| 2008/10/06 | 57,300 | 57,300 | 53,000 | 53,000 | 10 |
| 2008/10/03 | 57,300 | 57,300 | 55,300 | 55,400 | 11 |
| 2008/10/02 | 57,500 | 59,000 | 57,500 | 59,000 | 3 |
| 2008/10/01 | 59,000 | 59,000 | 58,000 | 58,000 | 5 |
| 2008/09/30 | 59,000 | 59,000 | 57,700 | 57,700 | 5 |
| 2008/09/29 | 58,000 | 59,000 | 58,000 | 59,000 | 3 |
| 2008/09/26 | 57,600 | 58,000 | 57,600 | 58,000 | 2 |
| 2008/09/25 | 57,600 | 57,600 | 57,400 | 57,600 | 13 |
| 2008/09/24 | 60,100 | 60,100 | 57,000 | 57,000 | 9 |
| 2008/09/22 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/09/19 | 60,600 | 60,600 | 60,000 | 60,000 | 6 |
| 2008/09/18 | 61,000 | 61,000 | 60,600 | 60,600 | 2 |
| 2008/09/17 | 58,700 | 62,000 | 58,700 | 62,000 | 4 |
| 2008/09/16 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2008/09/12 | 57,700 | 57,700 | 56,200 | 57,700 | 4 |
| 2008/09/11 | 57,700 | 57,700 | 57,700 | 57,700 | 2 |
| 2008/09/09 | 57,600 | 57,600 | 57,600 | 57,600 | 2 |
| 2008/09/08 | 62,000 | 62,500 | 57,500 | 57,500 | 15 |
| 2008/09/05 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2008/09/04 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/09/02 | 57,300 | 63,500 | 57,300 | 63,500 | 15 |
| 2008/08/28 | 58,100 | 62,000 | 58,100 | 62,000 | 11 |
| 2008/08/27 | 57,600 | 58,100 | 57,200 | 58,000 | 40 |
| 2008/08/26 | 62,100 | 62,100 | 62,100 | 62,100 | 8 |
| 2008/08/25 | 66,900 | 67,000 | 66,500 | 67,000 | 22 |
| 2008/08/22 | 67,600 | 67,600 | 65,600 | 66,000 | 23 |
| 2008/08/21 | 65,500 | 65,600 | 65,100 | 65,100 | 14 |
| 2008/08/20 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/08/19 | 66,200 | 66,200 | 64,200 | 64,200 | 3 |
| 2008/08/18 | 66,100 | 66,100 | 63,900 | 63,900 | 4 |
| 2008/08/15 | 66,500 | 68,400 | 66,100 | 66,100 | 9 |
| 2008/08/14 | 67,200 | 67,200 | 67,000 | 67,000 | 5 |
| 2008/08/13 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2008/08/12 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2008/08/11 | 65,000 | 67,500 | 65,000 | 66,400 | 39 |
| 2008/08/08 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2008/08/07 | 64,000 | 64,100 | 64,000 | 64,000 | 7 |
| 2008/08/06 | 65,000 | 65,000 | 64,000 | 64,000 | 15 |
| 2008/08/05 | 65,500 | 65,500 | 65,000 | 65,000 | 7 |
| 2008/08/01 | 66,000 | 66,000 | 65,300 | 65,300 | 2 |
| 2008/07/31 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2008/07/30 | 64,000 | 67,000 | 64,000 | 67,000 | 2 |
| 2008/07/29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/07/28 | 66,000 | 66,000 | 65,000 | 65,000 | 12 |
| 2008/07/25 | 65,000 | 66,000 | 65,000 | 66,000 | 11 |
| 2008/07/24 | 63,000 | 65,000 | 63,000 | 65,000 | 14 |
| 2008/07/23 | 62,900 | 62,900 | 62,900 | 62,900 | 5 |
| 2008/07/18 | 65,000 | 65,900 | 62,100 | 62,100 | 12 |
| 2008/07/17 | 62,700 | 62,700 | 62,700 | 62,700 | 17 |
| 2008/07/16 | 64,000 | 65,700 | 64,000 | 65,700 | 6 |
| 2008/07/15 | 66,000 | 66,000 | 64,000 | 65,100 | 8 |
| 2008/07/14 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2008/07/11 | 64,000 | 66,000 | 64,000 | 66,000 | 21 |
| 2008/07/10 | 65,100 | 65,100 | 65,000 | 65,000 | 7 |
| 2008/07/09 | 65,500 | 65,700 | 65,100 | 65,100 | 21 |
| 2008/07/08 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2008/07/07 | 66,000 | 66,000 | 65,000 | 65,000 | 3 |
| 2008/07/04 | 65,500 | 65,500 | 64,500 | 64,500 | 4 |
| 2008/07/03 | 65,500 | 65,500 | 65,500 | 65,500 | 3 |
| 2008/07/02 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/07/01 | 63,900 | 65,000 | 63,900 | 65,000 | 5 |
| 2008/06/30 | 62,500 | 64,500 | 62,500 | 63,000 | 36 |
| 2008/06/27 | 59,300 | 59,800 | 56,300 | 59,800 | 28 |
| 2008/06/26 | 61,300 | 61,400 | 61,300 | 61,300 | 12 |
| 2008/06/25 | 58,700 | 61,300 | 58,700 | 61,300 | 6 |
| 2008/06/24 | 59,200 | 59,700 | 59,000 | 59,700 | 6 |
| 2008/06/20 | 60,000 | 60,000 | 59,000 | 60,000 | 15 |
| 2008/06/19 | 60,100 | 60,100 | 60,100 | 60,100 | 3 |
| 2008/06/18 | 62,100 | 63,000 | 59,500 | 60,000 | 9 |
| 2008/06/17 | 63,000 | 63,000 | 63,000 | 63,000 | 12 |
| 2008/06/16 | 63,400 | 63,400 | 61,400 | 61,400 | 4 |
| 2008/06/13 | 63,900 | 63,900 | 63,900 | 63,900 | 2 |
| 2008/06/12 | 61,000 | 61,000 | 60,000 | 60,000 | 3 |
| 2008/06/11 | 59,500 | 62,500 | 59,500 | 60,000 | 12 |
| 2008/06/10 | 66,500 | 66,500 | 63,000 | 63,100 | 8 |
| 2008/06/09 | 66,900 | 70,000 | 65,500 | 65,500 | 19 |
| 2008/06/06 | 69,500 | 72,000 | 69,400 | 69,400 | 5 |
| 2008/06/05 | 69,400 | 69,400 | 69,400 | 69,400 | 1 |
| 2008/06/04 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/06/03 | 70,000 | 71,000 | 70,000 | 70,000 | 13 |
| 2008/06/02 | 73,400 | 74,800 | 73,400 | 74,800 | 13 |
| 2008/05/29 | 69,900 | 69,900 | 69,900 | 69,900 | 1 |
| 2008/05/27 | 72,900 | 72,900 | 69,000 | 69,000 | 4 |
| 2008/05/26 | 72,000 | 72,900 | 72,000 | 72,900 | 9 |
| 2008/05/22 | 72,000 | 72,000 | 72,000 | 72,000 | 7 |
| 2008/05/21 | 72,000 | 72,100 | 72,000 | 72,100 | 4 |
| 2008/05/20 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2008/05/15 | 72,200 | 78,500 | 72,200 | 78,500 | 20 |
| 2008/05/13 | 77,200 | 77,200 | 75,200 | 75,200 | 6 |
| 2008/05/09 | 76,400 | 76,400 | 76,200 | 76,200 | 8 |
| 2008/05/08 | 73,000 | 78,000 | 73,000 | 76,400 | 20 |
| 2008/05/07 | 74,000 | 74,000 | 73,000 | 73,000 | 5 |
| 2008/05/02 | 72,000 | 73,000 | 72,000 | 72,000 | 8 |
| 2008/05/01 | 73,200 | 74,200 | 72,000 | 72,000 | 11 |
| 2008/04/30 | 70,900 | 71,200 | 70,900 | 71,200 | 6 |
| 2008/04/28 | 77,000 | 78,000 | 77,000 | 78,000 | 18 |
| 2008/04/25 | 77,800 | 77,800 | 77,300 | 77,500 | 11 |
| 2008/04/24 | 77,900 | 77,900 | 77,900 | 77,900 | 2 |
| 2008/04/23 | 72,100 | 75,000 | 72,100 | 72,100 | 6 |
| 2008/04/22 | 72,000 | 72,100 | 72,000 | 72,100 | 2 |
| 2008/04/21 | 75,000 | 75,000 | 72,000 | 72,000 | 3 |
| 2008/04/18 | 79,000 | 79,800 | 76,000 | 76,000 | 29 |
| 2008/04/17 | 71,000 | 78,000 | 71,000 | 76,000 | 17 |
| 2008/04/16 | 71,100 | 71,500 | 71,000 | 71,000 | 5 |
| 2008/04/14 | 70,000 | 71,500 | 70,000 | 71,500 | 6 |
| 2008/04/11 | 69,500 | 72,500 | 69,000 | 69,500 | 18 |
| 2008/04/10 | 75,900 | 76,000 | 69,000 | 69,000 | 15 |
| 2008/04/09 | 74,500 | 74,500 | 74,500 | 74,500 | 2 |
| 2008/04/08 | 75,500 | 75,500 | 69,500 | 69,800 | 11 |
| 2008/04/07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/04/04 | 76,000 | 78,000 | 75,800 | 75,800 | 10 |
| 2008/04/03 | 76,000 | 76,000 | 76,000 | 76,000 | 7 |
| 2008/04/02 | 71,400 | 72,000 | 71,400 | 71,400 | 11 |
| 2008/04/01 | 71,400 | 71,400 | 71,400 | 71,400 | 3 |
| 2008/03/31 | 71,400 | 71,400 | 71,400 | 71,400 | 1 |
| 2008/03/28 | 70,300 | 70,300 | 70,300 | 70,300 | 3 |
| 2008/03/27 | 70,200 | 70,200 | 70,200 | 70,200 | 5 |
| 2008/03/26 | 70,000 | 70,200 | 70,000 | 70,100 | 13 |
| 2008/03/25 | 79,500 | 79,500 | 70,000 | 70,000 | 22 |
| 2008/03/24 | 79,000 | 80,000 | 77,000 | 79,800 | 23 |
| 2008/03/21 | 68,500 | 70,000 | 68,500 | 70,000 | 14 |
| 2008/03/19 | 66,000 | 66,000 | 65,000 | 65,000 | 5 |
| 2008/03/18 | 61,000 | 61,000 | 61,000 | 61,000 | 8 |
| 2008/03/17 | 64,500 | 64,500 | 63,000 | 63,500 | 8 |
| 2008/03/14 | 70,000 | 70,000 | 63,200 | 63,500 | 49 |
| 2008/03/13 | 73,200 | 73,200 | 73,200 | 73,200 | 1 |
| 2008/03/12 | 78,200 | 78,200 | 78,200 | 78,200 | 1 |
| 2008/03/11 | 80,200 | 80,200 | 80,200 | 80,200 | 1 |
| 2008/03/10 | 77,100 | 77,100 | 73,900 | 75,200 | 12 |
| 2008/03/07 | 80,000 | 80,000 | 78,000 | 78,100 | 15 |
| 2008/03/06 | 90,000 | 90,000 | 88,000 | 88,000 | 4 |
| 2008/03/05 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2008/03/04 | 91,900 | 98,900 | 91,900 | 98,900 | 12 |
| 2008/03/03 | 90,000 | 97,900 | 88,900 | 97,900 | 11 |
| 2008/02/29 | 103,000 | 103,000 | 100,000 | 100,000 | 4 |
| 2008/02/28 | 103,000 | 103,000 | 95,000 | 99,000 | 15 |
| 2008/02/27 | 98,500 | 99,500 | 97,000 | 99,500 | 67 |
| 2008/02/26 | 81,000 | 91,000 | 81,000 | 89,500 | 46 |
| 2008/02/25 | 81,500 | 81,500 | 81,000 | 81,000 | 2 |
| 2008/02/22 | 78,600 | 78,800 | 78,500 | 78,500 | 17 |
| 2008/02/21 | 85,000 | 85,000 | 80,000 | 80,100 | 3 |
| 2008/02/20 | 82,000 | 85,000 | 82,000 | 85,000 | 13 |
| 2008/02/18 | 78,900 | 84,100 | 78,000 | 84,100 | 23 |
| 2008/02/15 | 69,600 | 74,100 | 69,600 | 74,100 | 13 |
| 2008/02/14 | 68,500 | 71,000 | 68,500 | 69,100 | 12 |
| 2008/02/13 | 69,500 | 70,100 | 69,500 | 69,500 | 12 |
| 2008/02/12 | 71,500 | 72,100 | 70,500 | 70,500 | 30 |
| 2008/02/08 | 69,100 | 71,200 | 69,100 | 71,200 | 7 |
| 2008/02/07 | 67,600 | 73,000 | 67,600 | 69,100 | 21 |
| 2008/02/06 | 69,000 | 69,000 | 67,500 | 67,500 | 12 |
| 2008/02/05 | 70,300 | 70,300 | 70,000 | 70,000 | 7 |
| 2008/02/04 | 76,000 | 76,000 | 70,000 | 70,000 | 56 |
| 2008/02/01 | 82,600 | 82,600 | 75,000 | 75,000 | 24 |
| 2008/01/31 | 83,500 | 84,000 | 82,500 | 82,500 | 7 |
| 2008/01/30 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2008/01/28 | 87,500 | 87,500 | 87,500 | 87,500 | 8 |
| 2008/01/25 | 79,400 | 87,500 | 79,400 | 87,500 | 10 |
| 2008/01/24 | 79,200 | 79,200 | 79,200 | 79,200 | 1 |
| 2008/01/23 | 82,100 | 83,500 | 79,200 | 79,200 | 21 |
| 2008/01/22 | 91,900 | 91,900 | 83,100 | 83,100 | 32 |
| 2008/01/21 | 87,300 | 91,900 | 87,300 | 90,900 | 10 |
| 2008/01/18 | 91,000 | 93,000 | 91,000 | 91,300 | 19 |
| 2008/01/17 | 87,800 | 94,000 | 87,800 | 94,000 | 32 |
| 2008/01/16 | 93,000 | 93,000 | 89,800 | 89,800 | 57 |
| 2008/01/15 | 114,000 | 114,000 | 95,000 | 99,800 | 69 |
| 2008/01/11 | 98,100 | 106,000 | 98,100 | 106,000 | 33 |
| 2008/01/10 | 92,000 | 95,100 | 92,000 | 95,100 | 12 |
| 2008/01/09 | 91,100 | 93,000 | 91,100 | 93,000 | 2 |
| 2008/01/08 | 93,000 | 93,000 | 90,500 | 91,100 | 4 |
| 2008/01/07 | 94,000 | 94,100 | 94,000 | 94,000 | 5 |
| 2008/01/04 | 97,400 | 97,400 | 96,200 | 96,200 | 3 |