日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 529 545 527 541 47,900
2013/12/27 516 521 516 519 14,200
2013/12/26 510 524 510 523 15,800
2013/12/25 504 515 504 512 23,500
2013/12/24 514 514 504 506 28,300
2013/12/20 511 514 500 511 28,000
2013/12/19 515 515 511 514 9,800
2013/12/18 511 516 511 512 14,800
2013/12/17 518 519 512 512 19,400
2013/12/16 517 518 515 515 17,800
2013/12/13 515 520 513 520 9,800
2013/12/12 514 517 513 515 10,200
2013/12/11 525 525 512 514 23,600
2013/12/10 511 529 511 523 38,200
2013/12/09 511 511 507 510 14,500
2013/12/06 508 510 505 506 9,600
2013/12/05 507 510 507 510 4,000
2013/12/04 506 509 505 506 12,900
2013/12/03 505 508 505 507 9,700
2013/12/02 504 509 503 505 8,700
2013/11/29 503 507 502 503 10,100
2013/11/28 506 508 504 504 20,600
2013/11/27 505 508 505 507 7,100
2013/11/26 510 510 505 505 19,000
2013/11/25 506 508 506 507 12,900
2013/11/22 505 506 504 504 8,100
2013/11/21 506 506 504 505 11,500
2013/11/20 504 506 503 505 5,500
2013/11/19 502 506 502 504 10,100
2013/11/18 506 506 501 505 7,700
2013/11/15 503 509 500 501 11,700
2013/11/14 506 506 500 502 12,000
2013/11/13 505 508 503 506 11,700
2013/11/12 510 510 505 506 9,500
2013/11/11 509 510 506 509 9,100
2013/11/08 507 509 504 505 8,100
2013/11/07 508 510 504 505 11,000
2013/11/06 507 507 503 505 9,400
2013/11/05 507 507 502 504 13,800
2013/11/01 501 502 496 500 11,900
2013/10/31 500 501 495 500 19,900
2013/10/30 497 500 497 500 8,500
2013/10/29 495 499 495 497 8,000
2013/10/28 497 498 495 495 13,700
2013/10/25 496 496 492 495 8,700
2013/10/24 489 495 489 495 13,000
2013/10/23 490 496 490 493 19,100
2013/10/22 491 494 489 494 10,300
2013/10/21 494 494 489 491 15,100
2013/10/18 488 491 486 491 13,400
2013/10/17 488 490 486 489 9,300
2013/10/16 487 489 485 488 12,900
2013/10/15 488 492 487 487 14,200
2013/10/11 486 489 484 486 19,400
2013/10/10 493 493 486 489 13,100
2013/10/09 488 494 486 494 18,000
2013/10/08 491 495 488 494 7,000
2013/10/07 495 495 490 490 16,100
2013/10/04 492 496 492 495 7,100
2013/10/03 495 498 494 495 3,600
2013/10/02 496 498 493 497 13,000
2013/10/01 500 500 493 496 15,700
2013/09/30 497 499 496 499 9,000
2013/09/27 499 499 495 495 8,600
2013/09/26 494 499 493 498 7,000
2013/09/25 499 499 494 494 8,800
2013/09/24 496 499 494 498 10,500
2013/09/20 494 495 493 495 8,100
2013/09/19 499 499 493 494 9,900
2013/09/18 498 500 492 494 8,700
2013/09/17 495 499 491 492 10,300
2013/09/13 493 497 492 493 6,500
2013/09/12 500 500 493 493 10,300
2013/09/11 496 499 494 499 9,200
2013/09/10 500 507 495 495 10,900
2013/09/09 504 506 493 500 13,200
2013/09/06 500 500 493 495 13,700
2013/09/05 494 500 493 495 6,600
2013/09/04 500 500 490 493 14,500
2013/09/03 490 500 490 496 11,000
2013/09/02 492 494 488 491 14,900
2013/08/30 496 497 490 493 8,500
2013/08/29 491 499 490 496 18,000
2013/08/28 494 499 490 491 49,500
2013/08/28 1 -> 200.00 分割
2013/08/27 107,000 107,200 106,500 107,200 258
2013/08/26 107,000 107,200 106,200 107,200 168
2013/08/23 106,600 107,100 106,000 107,000 133
2013/08/22 107,000 108,000 106,700 106,700 121
2013/08/21 108,000 108,400 107,000 107,200 91
2013/08/20 108,300 108,800 108,000 108,000 87
2013/08/19 108,100 108,600 108,000 108,200 79
2013/08/16 107,100 108,800 107,100 108,300 92
2013/08/15 108,000 108,200 106,900 107,900 100
2013/08/14 107,000 108,000 106,800 108,000 83
2013/08/13 107,400 107,800 106,000 107,700 77
2013/08/12 108,000 108,000 105,000 107,400 82
2013/08/09 109,700 111,000 105,100 107,000 187
2013/08/08 109,300 112,500 108,000 108,300 211
2013/08/07 107,200 109,500 106,200 109,300 150
2013/08/06 105,800 107,500 105,500 106,700 148
2013/08/05 105,800 105,800 104,200 104,500 91
2013/08/02 103,400 104,300 103,000 103,600 117
2013/08/01 103,900 104,000 101,600 103,500 207
2013/07/31 105,300 105,500 103,500 104,000 145
2013/07/30 104,000 105,000 102,800 103,800 160
2013/07/29 105,600 105,800 104,200 104,300 134
2013/07/26 105,700 105,800 103,300 104,800 192
2013/07/25 104,100 105,100 104,100 105,000 96
2013/07/24 105,000 105,600 103,500 103,600 270
2013/07/23 105,900 106,500 105,000 105,200 173
2013/07/22 107,000 107,500 105,700 105,700 180
2013/07/19 107,100 107,600 105,500 106,500 154
2013/07/18 106,900 107,300 105,000 106,000 160
2013/07/17 107,000 107,300 103,900 106,000 193
2013/07/16 108,000 108,900 105,500 106,500 151
2013/07/12 105,600 106,600 105,100 106,000 134
2013/07/11 107,400 107,400 105,500 105,600 186
2013/07/10 109,300 109,300 107,500 107,500 152
2013/07/09 110,000 110,000 107,600 107,800 110
2013/07/08 108,000 109,700 107,500 108,900 102
2013/07/05 106,200 109,100 106,200 107,300 123
2013/07/04 108,100 109,000 106,800 108,400 167
2013/07/03 108,500 109,800 108,000 108,000 93
2013/07/02 108,000 111,000 107,800 107,900 173
2013/07/01 104,800 108,000 103,100 105,000 171
2013/06/28 100,800 103,000 100,000 103,000 167
2013/06/27 104,000 104,000 98,800 99,800 234
2013/06/26 110,000 110,500 103,000 103,000 355
2013/06/25 124,900 124,900 119,100 119,100 56
2013/06/24 124,900 126,800 120,000 122,500 53
2013/06/21 121,000 121,000 119,000 120,000 32
2013/06/20 122,300 122,900 122,300 122,800 20
2013/06/19 120,900 120,900 120,000 120,900 21
2013/06/18 119,000 120,000 118,500 118,500 19
2013/06/17 116,000 117,900 116,000 117,800 22
2013/06/14 118,000 119,800 116,100 116,100 28
2013/06/13 121,300 121,300 115,900 115,900 27
2013/06/12 113,100 121,900 113,100 121,900 30
2013/06/11 115,000 125,600 114,000 117,300 88
2013/06/10 109,800 111,000 107,200 110,000 82
2013/06/07 100,000 104,500 91,500 99,800 212
2013/06/06 118,000 118,000 109,900 111,000 82
2013/06/05 121,800 122,300 120,200 120,200 33
2013/06/04 129,000 129,900 120,000 123,500 103
2013/06/03 135,000 135,900 130,300 130,300 32
2013/05/31 136,200 136,800 134,100 134,100 12
2013/05/30 135,000 137,900 133,200 133,200 43
2013/05/29 139,000 139,900 133,200 135,000 28
2013/05/28 134,600 139,500 134,600 138,800 41
2013/05/27 138,200 138,200 130,300 134,700 73
2013/05/24 140,000 143,200 135,000 141,000 96
2013/05/23 148,000 148,000 136,800 141,700 54
2013/05/22 147,600 150,000 147,000 148,000 60
2013/05/21 144,800 149,900 142,900 145,500 55
2013/05/20 135,200 142,000 132,800 142,000 74
2013/05/17 128,400 134,500 128,400 132,000 85
2013/05/16 150,000 150,000 119,300 135,000 208
2013/05/15 150,000 151,200 147,100 149,000 113
2013/05/14 149,900 150,100 145,900 146,000 271
2013/05/13 142,500 145,000 141,500 145,000 82
2013/05/10 140,000 140,200 134,600 139,500 48
2013/05/09 136,000 137,000 133,000 137,000 66
2013/05/08 132,000 133,000 127,100 130,000 106
2013/05/07 125,500 130,000 125,500 126,700 49
2013/05/02 120,000 125,000 118,000 124,800 98
2013/05/01 113,800 129,900 112,300 129,000 183
2013/04/30 104,900 112,000 104,000 110,900 108
2013/04/26 104,900 105,000 104,000 104,900 187
2013/04/25 104,100 104,300 100,100 102,000 40
2013/04/24 100,000 108,000 100,000 102,100 88
2013/04/23 95,200 99,900 95,200 99,900 46
2013/04/22 94,400 95,900 94,300 95,000 20
2013/04/19 94,500 95,800 94,000 94,000 23
2013/04/18 95,100 95,800 94,500 94,500 35
2013/04/17 96,000 96,000 94,900 95,000 21
2013/04/16 94,500 95,900 94,400 95,900 22
2013/04/15 94,500 95,800 94,200 95,600 44
2013/04/12 93,500 95,800 93,500 95,800 34
2013/04/11 95,000 96,000 93,000 93,000 40
2013/04/10 91,200 96,000 91,100 94,300 86
2013/04/09 91,200 91,900 91,000 91,100 39
2013/04/08 88,700 90,800 88,500 90,200 71
2013/04/05 88,000 88,600 88,000 88,300 27
2013/04/04 86,000 88,000 86,000 87,700 5
2013/04/03 86,300 88,000 86,300 87,000 23
2013/04/02 85,900 87,100 84,500 86,000 41
2013/04/01 87,000 87,200 86,500 86,700 23
2013/03/29 87,500 87,500 86,000 86,500 29
2013/03/28 87,400 88,000 86,000 87,900 25
2013/03/27 89,000 89,000 86,000 87,400 67
2013/03/26 89,700 90,100 89,000 89,000 34
2013/03/25 88,800 90,000 88,800 89,600 33
2013/03/22 89,700 90,000 88,600 88,600 41
2013/03/21 89,000 89,400 88,100 89,400 39
2013/03/19 87,800 89,500 87,500 88,000 69
2013/03/18 86,000 87,000 85,300 86,800 29
2013/03/15 85,700 85,700 85,100 85,300 30
2013/03/14 85,000 85,000 84,400 84,900 38
2013/03/13 85,000 85,000 83,900 84,000 42
2013/03/12 84,000 84,000 83,600 83,900 58
2013/03/11 82,200 82,600 82,100 82,500 16
2013/03/08 82,300 82,300 82,000 82,000 48
2013/03/07 82,500 82,800 82,100 82,200 29
2013/03/06 82,200 82,600 82,000 82,500 38
2013/03/05 82,500 82,900 82,200 82,200 25
2013/03/04 82,900 83,000 82,500 82,500 37
2013/03/01 83,300 83,300 82,900 82,900 18
2013/02/28 82,800 83,500 82,800 83,300 34
2013/02/27 83,000 83,400 82,600 82,800 47
2013/02/26 82,900 84,000 82,200 83,000 267
2013/02/25 90,500 90,800 90,100 90,400 157
2013/02/22 89,500 90,500 88,500 90,400 78
2013/02/21 88,000 89,800 88,000 88,000 114
2013/02/20 87,100 88,000 87,000 87,900 67
2013/02/19 86,000 86,900 84,500 86,100 80
2013/02/18 81,500 84,000 81,500 83,000 50
2013/02/15 84,200 84,200 81,500 81,700 54
2013/02/14 85,200 85,200 82,600 84,300 52
2013/02/13 87,000 87,000 85,500 86,000 57
2013/02/12 87,400 87,400 87,000 87,000 53
2013/02/08 87,300 87,400 86,600 87,400 38
2013/02/07 87,400 88,000 86,500 87,400 54
2013/02/06 86,400 88,000 86,400 87,700 42
2013/02/05 85,500 87,400 85,500 86,300 51
2013/02/04 84,900 85,500 84,800 85,500 38
2013/02/01 84,600 84,900 84,500 84,500 39
2013/01/31 83,900 84,500 82,500 84,500 47
2013/01/30 82,800 84,400 82,700 83,100 46
2013/01/29 81,500 82,800 81,500 82,300 57
2013/01/28 80,000 81,000 79,600 81,000 62
2013/01/25 79,600 79,900 78,500 79,800 42
2013/01/24 79,400 79,500 78,500 79,300 32
2013/01/23 78,400 79,300 78,100 78,400 51
2013/01/22 78,000 78,100 77,500 77,800 33
2013/01/21 77,100 77,500 77,100 77,200 39
2013/01/18 76,200 76,800 76,200 76,800 31
2013/01/17 76,000 76,200 75,900 76,200 33
2013/01/16 76,000 76,000 75,500 75,900 15
2013/01/15 75,000 75,900 75,000 75,300 51
2013/01/11 74,700 75,000 74,700 75,000 31
2013/01/10 75,000 75,200 74,700 75,000 28
2013/01/09 75,000 75,300 75,000 75,000 44
2013/01/08 75,000 75,000 74,800 75,000 12
2013/01/07 75,000 75,000 74,000 74,500 54
2013/01/04 74,500 75,000 74,300 74,900 48

このページの先頭へ