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 |
---|---|---|---|---|---|
2019/12/30 | 735 | 741 | 734 | 741 | 21,800 |
2019/12/27 | 739 | 739 | 730 | 738 | 33,900 |
2019/12/26 | 729 | 735 | 729 | 735 | 18,700 |
2019/12/25 | 726 | 730 | 726 | 728 | 30,600 |
2019/12/24 | 723 | 724 | 722 | 724 | 21,900 |
2019/12/23 | 722 | 722 | 720 | 720 | 17,900 |
2019/12/20 | 719 | 722 | 719 | 720 | 13,000 |
2019/12/19 | 719 | 720 | 717 | 719 | 17,200 |
2019/12/18 | 721 | 721 | 720 | 720 | 14,700 |
2019/12/17 | 725 | 725 | 721 | 721 | 17,500 |
2019/12/16 | 726 | 728 | 724 | 725 | 20,600 |
2019/12/13 | 728 | 730 | 727 | 727 | 18,300 |
2019/12/12 | 729 | 730 | 728 | 728 | 10,000 |
2019/12/11 | 731 | 732 | 728 | 728 | 9,500 |
2019/12/10 | 729 | 731 | 728 | 729 | 10,000 |
2019/12/09 | 732 | 735 | 728 | 729 | 12,300 |
2019/12/06 | 728 | 731 | 728 | 731 | 8,600 |
2019/12/05 | 730 | 731 | 727 | 727 | 10,200 |
2019/12/04 | 728 | 732 | 725 | 730 | 12,600 |
2019/12/03 | 731 | 731 | 728 | 731 | 8,200 |
2019/12/02 | 737 | 737 | 729 | 732 | 13,600 |
2019/11/29 | 739 | 739 | 728 | 731 | 8,600 |
2019/11/28 | 740 | 741 | 735 | 736 | 9,500 |
2019/11/27 | 727 | 737 | 727 | 737 | 15,000 |
2019/11/26 | 724 | 728 | 724 | 726 | 10,300 |
2019/11/25 | 725 | 726 | 722 | 725 | 13,000 |
2019/11/22 | 720 | 725 | 720 | 722 | 8,600 |
2019/11/21 | 722 | 722 | 720 | 720 | 6,400 |
2019/11/20 | 721 | 723 | 721 | 721 | 8,600 |
2019/11/19 | 720 | 721 | 718 | 720 | 5,800 |
2019/11/18 | 720 | 722 | 718 | 718 | 20,400 |
2019/11/15 | 722 | 722 | 718 | 720 | 8,600 |
2019/11/14 | 724 | 725 | 720 | 720 | 9,200 |
2019/11/13 | 727 | 727 | 723 | 723 | 9,200 |
2019/11/12 | 729 | 730 | 725 | 727 | 12,400 |
2019/11/11 | 729 | 729 | 726 | 729 | 9,600 |
2019/11/08 | 730 | 731 | 725 | 725 | 11,700 |
2019/11/07 | 720 | 725 | 719 | 725 | 13,800 |
2019/11/06 | 715 | 720 | 715 | 719 | 13,700 |
2019/11/05 | 715 | 716 | 714 | 715 | 14,300 |
2019/11/01 | 713 | 714 | 712 | 714 | 8,200 |
2019/10/31 | 713 | 714 | 711 | 712 | 6,200 |
2019/10/30 | 713 | 714 | 711 | 711 | 10,800 |
2019/10/29 | 715 | 715 | 711 | 712 | 8,600 |
2019/10/28 | 714 | 715 | 712 | 712 | 7,900 |
2019/10/25 | 714 | 715 | 712 | 714 | 4,500 |
2019/10/24 | 711 | 714 | 711 | 714 | 6,300 |
2019/10/23 | 711 | 713 | 711 | 711 | 5,200 |
2019/10/21 | 714 | 714 | 710 | 711 | 8,000 |
2019/10/18 | 712 | 715 | 710 | 710 | 7,900 |
2019/10/17 | 710 | 713 | 709 | 711 | 7,800 |
2019/10/16 | 713 | 714 | 710 | 710 | 5,400 |
2019/10/15 | 710 | 712 | 710 | 712 | 6,600 |
2019/10/11 | 712 | 712 | 709 | 709 | 6,500 |
2019/10/10 | 710 | 713 | 710 | 710 | 5,900 |
2019/10/09 | 710 | 712 | 708 | 709 | 12,500 |
2019/10/08 | 711 | 714 | 711 | 712 | 8,600 |
2019/10/07 | 711 | 711 | 710 | 711 | 5,000 |
2019/10/04 | 712 | 713 | 709 | 712 | 6,200 |
2019/10/03 | 711 | 713 | 709 | 712 | 11,300 |
2019/10/02 | 711 | 714 | 710 | 712 | 6,400 |
2019/10/01 | 716 | 716 | 711 | 712 | 5,100 |
2019/09/30 | 712 | 714 | 710 | 711 | 8,300 |
2019/09/27 | 710 | 713 | 708 | 713 | 11,800 |
2019/09/26 | 709 | 714 | 708 | 709 | 9,600 |
2019/09/25 | 710 | 712 | 708 | 708 | 12,500 |
2019/09/24 | 710 | 712 | 710 | 711 | 23,000 |
2019/09/20 | 713 | 714 | 711 | 712 | 7,300 |
2019/09/19 | 712 | 714 | 709 | 713 | 12,000 |
2019/09/18 | 714 | 714 | 711 | 712 | 8,700 |
2019/09/17 | 716 | 717 | 712 | 712 | 12,700 |
2019/09/13 | 713 | 715 | 711 | 712 | 11,200 |
2019/09/12 | 715 | 718 | 711 | 711 | 11,300 |
2019/09/11 | 718 | 718 | 710 | 714 | 16,800 |
2019/09/10 | 713 | 718 | 711 | 715 | 13,200 |
2019/09/09 | 711 | 714 | 709 | 709 | 9,600 |
2019/09/06 | 711 | 712 | 707 | 709 | 11,700 |
2019/09/05 | 719 | 719 | 707 | 708 | 22,100 |
2019/09/04 | 706 | 713 | 703 | 713 | 14,000 |
2019/09/03 | 714 | 719 | 703 | 705 | 27,000 |
2019/09/02 | 740 | 740 | 713 | 714 | 30,700 |
2019/08/30 | 745 | 746 | 736 | 737 | 19,300 |
2019/08/29 | 739 | 749 | 738 | 741 | 99,600 |
2019/08/28 | 768 | 776 | 768 | 776 | 165,100 |
2019/08/27 | 776 | 784 | 773 | 777 | 56,700 |
2019/08/26 | 787 | 788 | 778 | 781 | 26,400 |
2019/08/23 | 789 | 789 | 785 | 787 | 20,300 |
2019/08/22 | 785 | 786 | 782 | 785 | 17,700 |
2019/08/21 | 784 | 784 | 781 | 783 | 6,000 |
2019/08/20 | 785 | 785 | 780 | 780 | 13,100 |
2019/08/19 | 780 | 784 | 779 | 782 | 20,900 |
2019/08/16 | 778 | 779 | 771 | 779 | 8,400 |
2019/08/15 | 768 | 778 | 767 | 778 | 13,400 |
2019/08/14 | 776 | 777 | 772 | 776 | 11,100 |
2019/08/13 | 770 | 777 | 764 | 776 | 14,900 |
2019/08/09 | 780 | 780 | 772 | 772 | 7,600 |
2019/08/08 | 779 | 780 | 773 | 778 | 10,600 |
2019/08/07 | 777 | 784 | 777 | 777 | 8,300 |
2019/08/06 | 758 | 777 | 750 | 777 | 20,900 |
2019/08/05 | 769 | 775 | 765 | 768 | 14,800 |
2019/08/02 | 770 | 777 | 770 | 771 | 16,100 |
2019/08/01 | 787 | 787 | 774 | 783 | 10,600 |
2019/07/31 | 787 | 790 | 782 | 789 | 15,900 |
2019/07/30 | 780 | 787 | 780 | 787 | 12,800 |
2019/07/29 | 772 | 775 | 770 | 775 | 14,100 |
2019/07/26 | 764 | 767 | 760 | 767 | 8,000 |
2019/07/25 | 754 | 764 | 754 | 763 | 12,400 |
2019/07/24 | 754 | 755 | 753 | 754 | 5,100 |
2019/07/23 | 748 | 753 | 745 | 753 | 5,700 |
2019/07/22 | 751 | 753 | 747 | 748 | 7,800 |
2019/07/19 | 745 | 751 | 743 | 748 | 6,200 |
2019/07/18 | 758 | 758 | 735 | 742 | 19,800 |
2019/07/17 | 752 | 761 | 750 | 755 | 15,300 |
2019/07/16 | 750 | 752 | 745 | 752 | 5,700 |
2019/07/12 | 745 | 749 | 741 | 749 | 7,800 |
2019/07/11 | 740 | 747 | 737 | 745 | 6,500 |
2019/07/10 | 740 | 741 | 735 | 740 | 19,700 |
2019/07/09 | 749 | 749 | 742 | 746 | 8,500 |
2019/07/08 | 742 | 749 | 740 | 749 | 10,400 |
2019/07/05 | 743 | 749 | 740 | 740 | 10,200 |
2019/07/04 | 742 | 745 | 740 | 745 | 8,900 |
2019/07/03 | 742 | 743 | 738 | 742 | 5,800 |
2019/07/02 | 741 | 744 | 738 | 741 | 7,600 |
2019/07/01 | 743 | 744 | 738 | 741 | 6,800 |
2019/06/28 | 736 | 737 | 733 | 736 | 9,100 |
2019/06/27 | 729 | 739 | 728 | 736 | 6,700 |
2019/06/26 | 728 | 730 | 726 | 729 | 6,400 |
2019/06/25 | 723 | 729 | 723 | 729 | 5,000 |
2019/06/24 | 721 | 728 | 721 | 723 | 7,200 |
2019/06/21 | 734 | 734 | 724 | 724 | 5,000 |
2019/06/20 | 726 | 732 | 726 | 728 | 5,400 |
2019/06/19 | 731 | 735 | 730 | 730 | 3,900 |
2019/06/18 | 739 | 739 | 727 | 728 | 8,000 |
2019/06/17 | 734 | 739 | 734 | 739 | 2,800 |
2019/06/14 | 739 | 739 | 735 | 736 | 6,700 |
2019/06/13 | 733 | 736 | 729 | 733 | 5,600 |
2019/06/12 | 733 | 735 | 727 | 730 | 7,800 |
2019/06/11 | 730 | 733 | 722 | 731 | 6,300 |
2019/06/10 | 730 | 732 | 722 | 724 | 5,200 |
2019/06/07 | 718 | 727 | 718 | 726 | 5,500 |
2019/06/06 | 713 | 718 | 711 | 714 | 7,100 |
2019/06/05 | 708 | 716 | 708 | 712 | 10,100 |
2019/06/04 | 713 | 713 | 706 | 706 | 8,000 |
2019/06/03 | 714 | 715 | 711 | 711 | 10,800 |
2019/05/31 | 716 | 725 | 712 | 715 | 6,500 |
2019/05/30 | 718 | 725 | 711 | 716 | 7,800 |
2019/05/29 | 721 | 722 | 716 | 718 | 4,600 |
2019/05/28 | 722 | 722 | 712 | 720 | 11,200 |
2019/05/27 | 724 | 725 | 721 | 725 | 7,500 |
2019/05/24 | 727 | 730 | 721 | 724 | 7,500 |
2019/05/23 | 726 | 735 | 723 | 726 | 7,000 |
2019/05/22 | 724 | 734 | 720 | 734 | 13,300 |
2019/05/21 | 736 | 736 | 724 | 725 | 8,300 |
2019/05/20 | 748 | 750 | 685 | 737 | 30,600 |
2019/05/17 | 734 | 756 | 731 | 756 | 8,100 |
2019/05/16 | 733 | 743 | 731 | 734 | 9,200 |
2019/05/15 | 742 | 747 | 736 | 737 | 5,900 |
2019/05/14 | 739 | 746 | 730 | 744 | 11,200 |
2019/05/13 | 747 | 756 | 744 | 749 | 5,700 |
2019/05/10 | 752 | 760 | 745 | 745 | 7,000 |
2019/05/09 | 774 | 774 | 745 | 745 | 20,800 |
2019/05/08 | 774 | 775 | 761 | 775 | 20,100 |
2019/05/07 | 769 | 774 | 765 | 766 | 10,300 |
2019/04/26 | 774 | 774 | 765 | 773 | 9,100 |
2019/04/25 | 772 | 774 | 762 | 766 | 8,900 |
2019/04/24 | 765 | 775 | 755 | 769 | 20,400 |
2019/04/23 | 761 | 765 | 755 | 760 | 7,400 |
2019/04/22 | 750 | 765 | 750 | 761 | 21,400 |
2019/04/19 | 744 | 748 | 741 | 748 | 9,000 |
2019/04/18 | 744 | 748 | 740 | 740 | 7,700 |
2019/04/17 | 736 | 744 | 732 | 742 | 7,500 |
2019/04/16 | 730 | 739 | 730 | 735 | 8,700 |
2019/04/15 | 728 | 734 | 725 | 727 | 9,300 |
2019/04/12 | 726 | 733 | 721 | 726 | 14,600 |
2019/04/11 | 728 | 729 | 720 | 727 | 24,500 |
2019/04/10 | 737 | 750 | 735 | 743 | 11,700 |
2019/04/09 | 734 | 738 | 731 | 736 | 6,100 |
2019/04/08 | 737 | 737 | 732 | 736 | 6,700 |
2019/04/05 | 739 | 739 | 731 | 738 | 8,200 |
2019/04/04 | 735 | 739 | 731 | 731 | 11,600 |
2019/04/03 | 723 | 732 | 723 | 732 | 9,100 |
2019/04/02 | 743 | 743 | 722 | 722 | 12,700 |
2019/04/01 | 746 | 750 | 734 | 734 | 13,700 |
2019/03/29 | 741 | 745 | 729 | 743 | 12,500 |
2019/03/28 | 760 | 760 | 729 | 741 | 16,100 |
2019/03/27 | 720 | 751 | 719 | 751 | 18,500 |
2019/03/26 | 714 | 720 | 714 | 720 | 17,400 |
2019/03/25 | 722 | 723 | 711 | 714 | 22,600 |
2019/03/22 | 730 | 732 | 723 | 723 | 17,700 |
2019/03/20 | 736 | 736 | 730 | 730 | 13,400 |
2019/03/19 | 745 | 746 | 735 | 738 | 9,200 |
2019/03/18 | 745 | 748 | 741 | 748 | 9,500 |
2019/03/15 | 736 | 748 | 730 | 748 | 19,700 |
2019/03/14 | 757 | 757 | 737 | 739 | 20,200 |
2019/03/13 | 762 | 762 | 743 | 761 | 17,100 |
2019/03/12 | 741 | 756 | 739 | 756 | 26,500 |
2019/03/11 | 765 | 765 | 734 | 734 | 62,500 |
2019/03/08 | 785 | 785 | 763 | 765 | 34,400 |
2019/03/07 | 800 | 801 | 783 | 784 | 31,800 |
2019/03/06 | 791 | 809 | 788 | 809 | 16,300 |
2019/03/05 | 797 | 800 | 787 | 789 | 30,400 |
2019/03/04 | 803 | 805 | 797 | 802 | 25,700 |
2019/03/01 | 802 | 805 | 799 | 799 | 30,100 |
2019/02/28 | 814 | 814 | 805 | 805 | 12,300 |
2019/02/27 | 811 | 813 | 804 | 805 | 24,500 |
2019/02/26 | 806 | 814 | 798 | 803 | 97,300 |
2019/02/25 | 818 | 820 | 816 | 816 | 165,900 |
2019/02/22 | 817 | 823 | 817 | 820 | 30,900 |
2019/02/21 | 815 | 822 | 814 | 817 | 25,900 |
2019/02/20 | 815 | 825 | 814 | 814 | 34,700 |
2019/02/19 | 816 | 822 | 814 | 814 | 19,300 |
2019/02/18 | 824 | 835 | 817 | 817 | 25,800 |
2019/02/15 | 821 | 825 | 819 | 821 | 7,800 |
2019/02/14 | 820 | 832 | 818 | 825 | 13,800 |
2019/02/13 | 820 | 830 | 818 | 821 | 12,300 |
2019/02/12 | 818 | 824 | 814 | 824 | 10,400 |
2019/02/08 | 822 | 823 | 811 | 811 | 22,600 |
2019/02/07 | 835 | 840 | 820 | 820 | 28,100 |
2019/02/06 | 846 | 846 | 837 | 837 | 10,100 |
2019/02/05 | 839 | 850 | 834 | 840 | 23,100 |
2019/02/04 | 814 | 845 | 808 | 845 | 26,700 |
2019/02/01 | 818 | 818 | 806 | 813 | 11,600 |
2019/01/31 | 814 | 818 | 812 | 812 | 20,000 |
2019/01/30 | 827 | 828 | 815 | 815 | 16,200 |
2019/01/29 | 821 | 829 | 820 | 822 | 11,800 |
2019/01/28 | 828 | 831 | 822 | 823 | 15,900 |
2019/01/25 | 818 | 828 | 815 | 828 | 12,700 |
2019/01/24 | 824 | 824 | 812 | 812 | 10,500 |
2019/01/23 | 817 | 828 | 811 | 824 | 8,600 |
2019/01/22 | 827 | 827 | 811 | 825 | 8,700 |
2019/01/21 | 805 | 827 | 794 | 827 | 22,200 |
2019/01/18 | 792 | 793 | 787 | 793 | 11,600 |
2019/01/17 | 798 | 805 | 786 | 786 | 15,100 |
2019/01/16 | 801 | 804 | 795 | 798 | 8,000 |
2019/01/15 | 798 | 810 | 786 | 796 | 19,900 |
2019/01/11 | 785 | 800 | 785 | 795 | 23,000 |
2019/01/10 | 802 | 805 | 780 | 781 | 27,700 |
2019/01/09 | 805 | 815 | 803 | 805 | 9,300 |
2019/01/08 | 815 | 817 | 804 | 804 | 13,100 |
2019/01/07 | 798 | 810 | 798 | 807 | 9,300 |
2019/01/04 | 783 | 802 | 775 | 797 | 12,700 |