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
2020/12/30 485 493 485 491 13,100
2020/12/29 485 488 484 487 6,500
2020/12/28 486 486 483 483 20,300
2020/12/25 485 486 484 486 14,900
2020/12/24 485 487 484 486 13,400
2020/12/23 486 488 485 485 16,300
2020/12/22 488 489 487 487 7,800
2020/12/21 488 491 488 488 10,900
2020/12/18 490 491 488 490 9,500
2020/12/17 492 492 488 488 11,000
2020/12/16 489 491 489 489 9,500
2020/12/15 489 491 488 491 10,300
2020/12/14 490 492 489 489 20,000
2020/12/11 496 496 490 490 12,300
2020/12/10 491 491 490 490 17,300
2020/12/09 495 495 491 491 12,400
2020/12/08 495 495 491 492 7,900
2020/12/07 496 497 493 493 8,900
2020/12/04 493 498 493 498 9,000
2020/12/03 493 499 493 493 11,700
2020/12/02 497 499 495 497 13,300
2020/12/01 490 498 490 498 11,400
2020/11/30 495 495 491 491 9,400
2020/11/27 491 493 491 491 5,500
2020/11/26 498 498 491 491 7,500
2020/11/25 498 500 490 493 21,000
2020/11/24 489 492 489 490 11,000
2020/11/20 485 490 485 489 9,500
2020/11/19 488 490 485 485 13,800
2020/11/18 491 495 488 488 9,000
2020/11/17 500 500 489 491 9,800
2020/11/16 495 496 488 490 9,700
2020/11/13 492 492 487 490 16,200
2020/11/12 496 496 492 494 12,500
2020/11/11 500 501 495 497 16,900
2020/11/10 495 509 488 500 37,000
2020/11/09 493 493 488 488 12,000
2020/11/06 492 493 489 489 9,000
2020/11/05 491 491 487 490 8,400
2020/11/04 488 489 483 489 14,500
2020/11/02 483 487 482 482 6,700
2020/10/30 485 487 482 483 6,300
2020/10/29 487 492 484 484 10,500
2020/10/28 492 492 489 489 11,900
2020/10/27 491 497 488 491 12,700
2020/10/26 494 494 490 491 14,600
2020/10/23 495 495 492 495 10,000
2020/10/22 496 496 491 492 9,300
2020/10/21 495 498 493 495 14,100
2020/10/20 494 496 493 496 3,900
2020/10/19 495 500 493 494 8,800
2020/10/16 493 496 491 493 9,800
2020/10/15 494 498 493 494 7,000
2020/10/14 497 498 495 495 7,800
2020/10/13 499 502 496 499 11,400
2020/10/12 500 500 496 499 11,700
2020/10/09 495 499 494 495 10,100
2020/10/08 498 500 495 497 9,000
2020/10/07 503 503 497 500 12,100
2020/10/06 505 507 501 503 12,500
2020/10/05 496 501 496 501 12,300
2020/10/02 497 497 492 495 15,200
2020/09/30 495 497 492 493 8,600
2020/09/29 494 497 493 497 9,100
2020/09/28 495 498 492 492 11,200
2020/09/25 502 502 493 495 12,900
2020/09/24 497 497 493 495 8,900
2020/09/23 498 499 494 499 18,900
2020/09/18 499 502 496 498 13,200
2020/09/17 496 503 496 500 21,200
2020/09/16 500 506 496 496 15,300
2020/09/15 502 504 499 501 12,800
2020/09/14 504 512 502 502 20,700
2020/09/11 525 528 503 504 44,100
2020/09/10 497 498 494 497 12,200
2020/09/09 496 498 493 498 17,800
2020/09/08 496 497 493 497 22,200
2020/09/07 496 499 492 495 21,100
2020/09/04 490 498 488 498 21,100
2020/09/03 497 501 489 490 25,100
2020/09/02 503 513 493 495 54,800
2020/09/01 513 515 502 502 36,400
2020/08/31 515 524 511 515 34,100
2020/08/28 507 525 507 520 151,200
2020/08/27 552 556 543 556 175,000
2020/08/26 504 511 504 507 81,700
2020/08/25 512 519 511 511 48,200
2020/08/24 519 523 510 510 61,300
2020/08/21 526 528 519 523 36,300
2020/08/20 525 527 523 525 18,800
2020/08/19 517 528 517 526 31,300
2020/08/18 522 526 514 519 24,200
2020/08/17 533 533 510 520 32,900
2020/08/14 528 532 522 531 26,400
2020/08/13 532 548 525 525 26,800
2020/08/12 530 534 520 531 26,200
2020/08/11 503 531 503 525 41,900
2020/08/07 496 505 496 499 15,100
2020/08/06 505 509 498 498 23,200
2020/08/05 490 507 490 500 11,900
2020/08/04 481 498 476 497 25,800
2020/08/03 470 477 465 472 30,000
2020/07/31 462 477 455 474 55,300
2020/07/30 503 507 481 481 29,700
2020/07/29 504 510 500 502 16,500
2020/07/28 528 528 505 512 25,000
2020/07/27 540 540 526 531 21,100
2020/07/22 569 616 522 545 135,900
2020/07/21 545 566 540 563 50,600
2020/07/20 524 569 505 539 69,200
2020/07/17 516 518 510 518 11,200
2020/07/16 505 519 505 513 20,200
2020/07/15 496 509 490 498 22,800
2020/07/14 465 492 465 485 33,800
2020/07/13 460 486 458 470 52,300
2020/07/10 501 501 470 474 45,100
2020/07/09 503 510 499 500 16,100
2020/07/08 513 514 506 506 14,600
2020/07/07 521 523 507 510 12,100
2020/07/06 498 525 496 513 39,400
2020/07/03 522 540 502 502 40,000
2020/07/02 553 560 540 540 34,500
2020/07/01 582 584 570 570 14,800
2020/06/30 581 593 581 583 18,300
2020/06/29 587 587 577 580 18,400
2020/06/26 598 598 590 590 6,700
2020/06/25 597 598 594 594 7,800
2020/06/24 600 601 597 597 5,100
2020/06/23 598 600 596 600 5,800
2020/06/22 591 598 591 598 5,500
2020/06/19 600 600 595 595 8,200
2020/06/18 598 598 592 594 3,000
2020/06/17 604 604 595 596 5,500
2020/06/16 592 601 592 598 10,000
2020/06/15 604 604 576 579 21,600
2020/06/12 578 604 570 604 30,900
2020/06/11 610 610 596 598 17,500
2020/06/10 614 619 611 613 4,500
2020/06/09 613 618 613 615 13,100
2020/06/08 615 620 614 620 10,000
2020/06/05 608 614 605 609 12,600
2020/06/04 609 610 600 602 10,600
2020/06/03 613 621 604 608 18,500
2020/06/02 600 624 600 612 35,800
2020/06/01 579 598 579 588 13,900
2020/05/29 579 585 573 579 21,900
2020/05/28 600 605 585 589 19,400
2020/05/27 619 619 580 593 17,000
2020/05/26 581 615 579 601 51,500
2020/05/25 545 565 540 561 22,700
2020/05/22 542 545 539 539 6,100
2020/05/21 538 545 538 542 10,600
2020/05/20 523 535 523 535 5,100
2020/05/19 520 530 512 530 14,500
2020/05/18 504 515 492 511 22,700
2020/05/15 512 520 509 512 11,700
2020/05/14 521 534 512 513 12,100
2020/05/13 517 521 509 521 16,000
2020/05/12 544 544 517 527 21,600
2020/05/11 494 544 492 535 63,900
2020/05/08 438 491 438 491 55,500
2020/05/07 441 453 438 438 35,000
2020/05/01 455 470 454 456 24,300
2020/04/30 455 462 453 453 27,100
2020/04/28 435 449 431 447 12,400
2020/04/27 432 436 431 433 14,000
2020/04/24 429 435 428 434 6,500
2020/04/23 427 439 427 434 9,100
2020/04/22 444 451 427 427 25,000
2020/04/21 449 457 443 453 16,200
2020/04/20 452 457 448 451 18,600
2020/04/17 454 454 444 452 12,800
2020/04/16 445 447 438 447 9,700
2020/04/15 437 455 437 445 19,200
2020/04/14 424 440 424 436 13,900
2020/04/13 425 440 420 431 30,500
2020/04/10 442 443 414 420 35,200
2020/04/09 445 446 428 441 22,800
2020/04/08 398 432 385 429 51,900
2020/04/07 409 409 387 400 56,400
2020/04/06 367 391 356 377 80,600
2020/04/03 413 416 383 386 49,500
2020/04/02 425 425 416 422 32,600
2020/04/01 455 463 441 442 23,800
2020/03/31 463 478 463 465 13,100
2020/03/30 464 465 447 463 32,200
2020/03/27 483 497 479 479 39,100
2020/03/26 499 510 480 500 38,100
2020/03/25 517 522 501 510 37,000
2020/03/24 468 500 466 483 44,400
2020/03/23 464 484 442 484 49,400
2020/03/19 440 444 417 440 34,800
2020/03/18 426 475 424 440 69,000
2020/03/17 376 424 370 414 73,900
2020/03/16 395 417 383 391 80,000
2020/03/13 397 400 367 382 116,600
2020/03/12 442 447 417 424 62,500
2020/03/11 477 500 463 463 56,200
2020/03/10 442 486 412 460 116,100
2020/03/09 515 518 480 490 86,400
2020/03/06 535 539 520 538 42,600
2020/03/05 543 544 532 544 31,500
2020/03/04 552 552 531 531 62,200
2020/03/03 598 598 554 556 58,900
2020/03/02 546 596 543 560 89,500
2020/02/28 587 593 570 570 121,600
2020/02/27 683 683 647 647 144,100
2020/02/26 711 720 708 711 174,100
2020/02/25 701 723 701 719 58,700
2020/02/21 732 734 730 730 20,300
2020/02/20 735 738 733 733 16,500
2020/02/19 730 735 730 733 10,100
2020/02/18 735 736 730 730 27,600
2020/02/17 738 740 735 736 22,400
2020/02/14 739 741 737 739 12,300
2020/02/13 739 742 739 741 12,400
2020/02/12 740 741 737 738 11,800
2020/02/10 738 739 737 737 11,500
2020/02/07 740 742 738 739 8,600
2020/02/06 738 741 738 741 11,500
2020/02/05 735 740 732 738 12,000
2020/02/04 733 733 730 732 7,900
2020/02/03 724 732 723 730 15,600
2020/01/31 725 731 725 731 11,600
2020/01/30 732 732 725 725 20,700
2020/01/29 733 738 731 731 18,800
2020/01/28 731 733 726 732 25,300
2020/01/27 737 737 733 734 25,700
2020/01/24 744 746 740 740 15,300
2020/01/23 748 750 744 744 11,700
2020/01/22 746 750 745 747 12,700
2020/01/21 747 748 742 747 17,500
2020/01/20 744 747 741 746 18,300
2020/01/17 743 745 740 741 20,900
2020/01/16 738 740 736 740 14,100
2020/01/15 740 742 736 737 11,800
2020/01/14 740 743 736 740 19,700
2020/01/10 740 740 733 733 14,200
2020/01/09 735 738 733 736 11,200
2020/01/08 739 740 731 735 30,200
2020/01/07 735 739 735 739 15,000
2020/01/06 740 740 735 736 20,600

このページの先頭へ