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 |
---|---|---|---|---|---|
2014/12/30 | 665 | 682 | 665 | 676 | 20,100 |
2014/12/29 | 666 | 684 | 660 | 672 | 23,600 |
2014/12/26 | 655 | 660 | 647 | 656 | 18,300 |
2014/12/25 | 648 | 660 | 646 | 660 | 26,500 |
2014/12/24 | 649 | 650 | 644 | 644 | 21,800 |
2014/12/22 | 631 | 640 | 631 | 640 | 14,500 |
2014/12/19 | 627 | 630 | 621 | 630 | 15,400 |
2014/12/18 | 621 | 624 | 621 | 623 | 6,200 |
2014/12/17 | 615 | 621 | 615 | 621 | 8,000 |
2014/12/16 | 625 | 625 | 617 | 617 | 9,300 |
2014/12/15 | 620 | 625 | 619 | 625 | 15,900 |
2014/12/12 | 618 | 619 | 615 | 619 | 5,000 |
2014/12/11 | 611 | 615 | 611 | 615 | 5,900 |
2014/12/10 | 618 | 618 | 609 | 616 | 14,900 |
2014/12/09 | 616 | 619 | 614 | 618 | 7,300 |
2014/12/08 | 616 | 618 | 614 | 618 | 10,500 |
2014/12/05 | 610 | 612 | 607 | 612 | 10,800 |
2014/12/04 | 614 | 618 | 611 | 611 | 11,000 |
2014/12/03 | 606 | 612 | 605 | 612 | 16,000 |
2014/12/02 | 606 | 608 | 605 | 605 | 11,700 |
2014/12/01 | 602 | 607 | 601 | 607 | 13,600 |
2014/11/28 | 603 | 604 | 601 | 602 | 6,100 |
2014/11/27 | 603 | 604 | 600 | 601 | 11,300 |
2014/11/26 | 603 | 604 | 600 | 603 | 11,900 |
2014/11/25 | 600 | 603 | 598 | 600 | 16,000 |
2014/11/21 | 593 | 597 | 593 | 597 | 5,300 |
2014/11/20 | 594 | 595 | 593 | 593 | 3,600 |
2014/11/19 | 593 | 595 | 593 | 593 | 4,200 |
2014/11/18 | 586 | 592 | 586 | 592 | 4,400 |
2014/11/17 | 592 | 593 | 586 | 586 | 10,200 |
2014/11/14 | 585 | 590 | 585 | 585 | 5,600 |
2014/11/13 | 587 | 590 | 585 | 586 | 3,700 |
2014/11/12 | 590 | 590 | 584 | 587 | 9,000 |
2014/11/11 | 585 | 590 | 582 | 584 | 6,200 |
2014/11/10 | 584 | 590 | 583 | 584 | 12,000 |
2014/11/07 | 585 | 585 | 581 | 583 | 5,900 |
2014/11/06 | 583 | 584 | 581 | 582 | 4,500 |
2014/11/05 | 583 | 584 | 578 | 584 | 11,900 |
2014/11/04 | 578 | 590 | 578 | 584 | 22,400 |
2014/10/31 | 570 | 573 | 565 | 572 | 10,000 |
2014/10/30 | 571 | 571 | 565 | 566 | 8,000 |
2014/10/29 | 569 | 569 | 567 | 567 | 6,200 |
2014/10/28 | 568 | 570 | 567 | 567 | 5,000 |
2014/10/27 | 568 | 569 | 564 | 566 | 8,600 |
2014/10/24 | 566 | 568 | 562 | 564 | 9,000 |
2014/10/23 | 560 | 565 | 560 | 561 | 5,500 |
2014/10/22 | 560 | 564 | 558 | 559 | 3,800 |
2014/10/21 | 557 | 560 | 555 | 556 | 8,500 |
2014/10/20 | 561 | 565 | 556 | 556 | 7,700 |
2014/10/17 | 558 | 558 | 550 | 553 | 12,400 |
2014/10/16 | 555 | 559 | 551 | 556 | 11,700 |
2014/10/15 | 562 | 568 | 560 | 563 | 7,600 |
2014/10/14 | 562 | 562 | 558 | 562 | 14,300 |
2014/10/10 | 564 | 565 | 560 | 563 | 15,800 |
2014/10/09 | 570 | 575 | 565 | 567 | 12,800 |
2014/10/08 | 568 | 572 | 567 | 569 | 4,600 |
2014/10/07 | 577 | 578 | 570 | 570 | 6,400 |
2014/10/06 | 568 | 577 | 568 | 577 | 9,500 |
2014/10/03 | 567 | 573 | 565 | 568 | 11,800 |
2014/10/02 | 572 | 577 | 566 | 567 | 13,200 |
2014/10/01 | 578 | 584 | 571 | 574 | 8,900 |
2014/09/30 | 588 | 588 | 569 | 578 | 14,500 |
2014/09/29 | 585 | 589 | 581 | 589 | 10,400 |
2014/09/26 | 565 | 580 | 565 | 580 | 15,600 |
2014/09/25 | 569 | 569 | 564 | 565 | 10,100 |
2014/09/24 | 562 | 570 | 562 | 562 | 11,500 |
2014/09/22 | 561 | 569 | 561 | 564 | 10,800 |
2014/09/19 | 561 | 565 | 561 | 561 | 5,600 |
2014/09/18 | 565 | 566 | 561 | 562 | 4,800 |
2014/09/17 | 565 | 565 | 561 | 562 | 7,300 |
2014/09/16 | 563 | 565 | 560 | 565 | 8,200 |
2014/09/12 | 562 | 563 | 560 | 561 | 9,900 |
2014/09/11 | 561 | 562 | 559 | 562 | 8,200 |
2014/09/10 | 560 | 561 | 557 | 561 | 15,200 |
2014/09/09 | 565 | 566 | 560 | 564 | 13,900 |
2014/09/08 | 566 | 566 | 563 | 564 | 17,600 |
2014/09/05 | 567 | 569 | 566 | 566 | 11,900 |
2014/09/04 | 570 | 571 | 568 | 569 | 14,300 |
2014/09/03 | 573 | 573 | 570 | 571 | 11,100 |
2014/09/02 | 570 | 574 | 570 | 572 | 14,900 |
2014/09/01 | 571 | 574 | 570 | 570 | 11,100 |
2014/08/29 | 572 | 575 | 570 | 571 | 13,200 |
2014/08/28 | 570 | 574 | 570 | 572 | 18,800 |
2014/08/27 | 570 | 578 | 568 | 570 | 79,500 |
2014/08/26 | 603 | 611 | 601 | 611 | 43,600 |
2014/08/25 | 601 | 603 | 600 | 603 | 26,200 |
2014/08/22 | 601 | 601 | 599 | 600 | 13,700 |
2014/08/21 | 599 | 601 | 599 | 600 | 13,400 |
2014/08/20 | 600 | 602 | 599 | 600 | 12,900 |
2014/08/19 | 601 | 601 | 597 | 601 | 10,700 |
2014/08/18 | 600 | 600 | 595 | 598 | 16,000 |
2014/08/15 | 600 | 602 | 598 | 600 | 9,300 |
2014/08/14 | 601 | 602 | 595 | 595 | 13,100 |
2014/08/13 | 600 | 601 | 597 | 601 | 7,200 |
2014/08/12 | 598 | 600 | 595 | 600 | 10,000 |
2014/08/11 | 595 | 600 | 594 | 598 | 11,900 |
2014/08/08 | 595 | 595 | 591 | 595 | 8,300 |
2014/08/07 | 593 | 597 | 591 | 595 | 9,300 |
2014/08/06 | 600 | 601 | 595 | 596 | 21,300 |
2014/08/05 | 604 | 605 | 602 | 602 | 7,500 |
2014/08/04 | 601 | 602 | 599 | 601 | 9,200 |
2014/08/01 | 600 | 601 | 597 | 601 | 15,600 |
2014/07/31 | 604 | 605 | 600 | 600 | 15,300 |
2014/07/30 | 610 | 613 | 600 | 601 | 27,700 |
2014/07/29 | 605 | 607 | 600 | 606 | 17,600 |
2014/07/28 | 605 | 606 | 599 | 599 | 20,000 |
2014/07/25 | 602 | 605 | 599 | 605 | 17,400 |
2014/07/24 | 603 | 609 | 600 | 605 | 22,600 |
2014/07/23 | 600 | 602 | 596 | 602 | 10,500 |
2014/07/22 | 590 | 600 | 590 | 596 | 15,200 |
2014/07/18 | 592 | 596 | 588 | 588 | 14,200 |
2014/07/17 | 597 | 599 | 595 | 595 | 8,500 |
2014/07/16 | 591 | 595 | 588 | 595 | 9,000 |
2014/07/15 | 585 | 591 | 585 | 591 | 7,500 |
2014/07/14 | 584 | 585 | 583 | 585 | 6,300 |
2014/07/11 | 594 | 594 | 577 | 587 | 17,100 |
2014/07/10 | 595 | 600 | 590 | 594 | 6,400 |
2014/07/09 | 596 | 600 | 590 | 595 | 8,600 |
2014/07/08 | 583 | 589 | 573 | 589 | 22,400 |
2014/07/07 | 601 | 604 | 585 | 590 | 21,200 |
2014/07/04 | 603 | 605 | 597 | 601 | 16,900 |
2014/07/03 | 600 | 608 | 600 | 600 | 20,100 |
2014/07/02 | 600 | 605 | 595 | 600 | 25,000 |
2014/07/01 | 589 | 597 | 587 | 596 | 11,300 |
2014/06/30 | 585 | 591 | 578 | 587 | 18,000 |
2014/06/27 | 591 | 595 | 578 | 579 | 28,300 |
2014/06/26 | 590 | 593 | 582 | 589 | 17,200 |
2014/06/25 | 579 | 585 | 577 | 585 | 17,400 |
2014/06/24 | 578 | 578 | 575 | 577 | 14,700 |
2014/06/23 | 565 | 575 | 564 | 575 | 22,700 |
2014/06/20 | 563 | 564 | 562 | 563 | 4,300 |
2014/06/19 | 562 | 563 | 561 | 563 | 7,500 |
2014/06/18 | 561 | 562 | 560 | 560 | 5,800 |
2014/06/17 | 560 | 562 | 559 | 560 | 3,600 |
2014/06/16 | 559 | 561 | 558 | 559 | 9,400 |
2014/06/13 | 560 | 561 | 557 | 559 | 4,800 |
2014/06/12 | 562 | 562 | 556 | 561 | 4,000 |
2014/06/11 | 550 | 562 | 550 | 562 | 6,400 |
2014/06/10 | 560 | 562 | 550 | 550 | 14,000 |
2014/06/09 | 555 | 560 | 555 | 560 | 11,900 |
2014/06/06 | 551 | 554 | 549 | 554 | 6,700 |
2014/06/05 | 550 | 551 | 548 | 550 | 3,800 |
2014/06/04 | 550 | 550 | 546 | 546 | 8,900 |
2014/06/03 | 549 | 550 | 547 | 549 | 7,200 |
2014/06/02 | 547 | 549 | 540 | 548 | 12,000 |
2014/05/30 | 545 | 547 | 537 | 538 | 8,600 |
2014/05/29 | 538 | 544 | 535 | 544 | 11,000 |
2014/05/28 | 540 | 540 | 538 | 539 | 2,800 |
2014/05/27 | 540 | 540 | 536 | 536 | 5,400 |
2014/05/26 | 539 | 540 | 536 | 537 | 7,500 |
2014/05/23 | 532 | 537 | 532 | 536 | 2,400 |
2014/05/22 | 533 | 536 | 532 | 532 | 3,600 |
2014/05/21 | 532 | 534 | 532 | 532 | 2,500 |
2014/05/20 | 530 | 533 | 529 | 532 | 2,100 |
2014/05/19 | 536 | 536 | 528 | 528 | 7,800 |
2014/05/16 | 535 | 537 | 532 | 534 | 3,100 |
2014/05/15 | 533 | 533 | 530 | 532 | 3,600 |
2014/05/14 | 531 | 535 | 531 | 531 | 4,400 |
2014/05/13 | 531 | 535 | 531 | 531 | 2,000 |
2014/05/12 | 535 | 538 | 530 | 533 | 4,200 |
2014/05/09 | 540 | 540 | 530 | 530 | 3,000 |
2014/05/08 | 539 | 540 | 530 | 530 | 10,700 |
2014/05/07 | 540 | 543 | 537 | 537 | 8,000 |
2014/05/02 | 543 | 544 | 539 | 542 | 4,400 |
2014/05/01 | 540 | 543 | 537 | 543 | 11,000 |
2014/04/30 | 534 | 539 | 532 | 539 | 7,900 |
2014/04/28 | 530 | 533 | 527 | 532 | 10,400 |
2014/04/25 | 526 | 529 | 524 | 526 | 5,500 |
2014/04/24 | 522 | 528 | 522 | 522 | 5,500 |
2014/04/23 | 519 | 523 | 519 | 522 | 4,100 |
2014/04/22 | 516 | 520 | 515 | 519 | 3,600 |
2014/04/21 | 524 | 524 | 514 | 514 | 6,900 |
2014/04/18 | 525 | 525 | 500 | 514 | 15,300 |
2014/04/17 | 520 | 526 | 515 | 517 | 6,400 |
2014/04/16 | 520 | 520 | 517 | 519 | 2,100 |
2014/04/15 | 516 | 520 | 511 | 518 | 6,800 |
2014/04/14 | 517 | 520 | 516 | 517 | 7,500 |
2014/04/11 | 516 | 525 | 515 | 520 | 6,300 |
2014/04/10 | 520 | 525 | 520 | 525 | 3,500 |
2014/04/09 | 528 | 531 | 520 | 520 | 7,500 |
2014/04/08 | 524 | 530 | 520 | 530 | 4,900 |
2014/04/07 | 522 | 527 | 521 | 521 | 4,200 |
2014/04/04 | 525 | 525 | 515 | 522 | 6,100 |
2014/04/03 | 524 | 524 | 520 | 521 | 3,400 |
2014/04/02 | 520 | 520 | 518 | 519 | 2,800 |
2014/04/01 | 514 | 519 | 514 | 517 | 4,100 |
2014/03/31 | 506 | 515 | 506 | 510 | 11,600 |
2014/03/28 | 505 | 513 | 504 | 505 | 7,500 |
2014/03/27 | 499 | 514 | 499 | 514 | 6,400 |
2014/03/26 | 501 | 501 | 498 | 499 | 9,300 |
2014/03/25 | 500 | 502 | 498 | 500 | 11,400 |
2014/03/24 | 502 | 502 | 500 | 500 | 10,500 |
2014/03/20 | 507 | 509 | 502 | 502 | 6,500 |
2014/03/19 | 505 | 508 | 503 | 504 | 4,100 |
2014/03/18 | 504 | 508 | 504 | 504 | 4,400 |
2014/03/17 | 505 | 510 | 503 | 507 | 11,100 |
2014/03/14 | 508 | 512 | 507 | 508 | 7,200 |
2014/03/13 | 510 | 513 | 510 | 510 | 8,200 |
2014/03/12 | 513 | 513 | 510 | 511 | 8,100 |
2014/03/11 | 512 | 515 | 512 | 513 | 4,500 |
2014/03/10 | 517 | 517 | 509 | 513 | 10,700 |
2014/03/07 | 519 | 519 | 514 | 517 | 3,700 |
2014/03/06 | 513 | 515 | 512 | 512 | 4,500 |
2014/03/05 | 513 | 518 | 510 | 513 | 4,900 |
2014/03/04 | 510 | 518 | 508 | 509 | 7,800 |
2014/03/03 | 520 | 521 | 510 | 511 | 16,900 |
2014/02/28 | 526 | 526 | 520 | 520 | 16,200 |
2014/02/27 | 526 | 529 | 525 | 526 | 16,200 |
2014/02/26 | 523 | 535 | 520 | 527 | 68,700 |
2014/02/25 | 555 | 565 | 555 | 565 | 46,900 |
2014/02/24 | 555 | 559 | 552 | 557 | 26,700 |
2014/02/21 | 555 | 556 | 554 | 555 | 18,600 |
2014/02/20 | 562 | 562 | 554 | 554 | 25,500 |
2014/02/19 | 561 | 565 | 560 | 562 | 15,600 |
2014/02/18 | 562 | 567 | 561 | 563 | 13,300 |
2014/02/17 | 561 | 563 | 557 | 560 | 11,200 |
2014/02/14 | 557 | 562 | 553 | 556 | 16,600 |
2014/02/13 | 568 | 569 | 552 | 553 | 19,400 |
2014/02/12 | 559 | 565 | 558 | 562 | 11,700 |
2014/02/10 | 560 | 562 | 555 | 558 | 10,200 |
2014/02/07 | 550 | 554 | 547 | 551 | 15,600 |
2014/02/06 | 545 | 548 | 542 | 548 | 9,100 |
2014/02/05 | 547 | 549 | 531 | 545 | 13,000 |
2014/02/04 | 526 | 540 | 520 | 538 | 27,900 |
2014/02/03 | 546 | 550 | 539 | 543 | 23,800 |
2014/01/31 | 558 | 559 | 547 | 550 | 14,300 |
2014/01/30 | 551 | 558 | 547 | 554 | 17,900 |
2014/01/29 | 565 | 568 | 555 | 559 | 18,200 |
2014/01/28 | 553 | 560 | 550 | 558 | 17,400 |
2014/01/27 | 540 | 559 | 537 | 543 | 38,600 |
2014/01/24 | 562 | 568 | 559 | 560 | 23,500 |
2014/01/23 | 567 | 567 | 561 | 562 | 10,500 |
2014/01/22 | 562 | 567 | 560 | 561 | 16,700 |
2014/01/21 | 568 | 568 | 558 | 562 | 18,200 |
2014/01/20 | 557 | 568 | 556 | 568 | 21,700 |
2014/01/17 | 550 | 553 | 546 | 553 | 18,300 |
2014/01/16 | 548 | 550 | 546 | 550 | 14,200 |
2014/01/15 | 548 | 549 | 545 | 545 | 14,100 |
2014/01/14 | 547 | 548 | 544 | 545 | 23,800 |
2014/01/10 | 550 | 550 | 546 | 547 | 13,900 |
2014/01/09 | 549 | 550 | 546 | 549 | 15,200 |
2014/01/08 | 543 | 550 | 543 | 546 | 13,700 |
2014/01/07 | 550 | 550 | 545 | 545 | 13,600 |
2014/01/06 | 544 | 546 | 540 | 543 | 18,400 |