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 |
---|---|---|---|---|---|
2021/12/30 | 559 | 559 | 550 | 552 | 10,100 |
2021/12/29 | 551 | 559 | 551 | 555 | 8,200 |
2021/12/28 | 555 | 558 | 550 | 555 | 14,800 |
2021/12/27 | 549 | 551 | 545 | 545 | 16,500 |
2021/12/24 | 559 | 559 | 550 | 551 | 7,200 |
2021/12/23 | 553 | 555 | 549 | 554 | 9,400 |
2021/12/22 | 553 | 554 | 549 | 550 | 9,800 |
2021/12/21 | 553 | 558 | 551 | 555 | 11,300 |
2021/12/20 | 554 | 556 | 551 | 551 | 11,000 |
2021/12/17 | 552 | 555 | 552 | 554 | 8,900 |
2021/12/16 | 553 | 555 | 552 | 552 | 5,700 |
2021/12/15 | 550 | 554 | 550 | 553 | 2,500 |
2021/12/14 | 551 | 553 | 550 | 553 | 6,300 |
2021/12/13 | 555 | 555 | 550 | 550 | 4,700 |
2021/12/10 | 557 | 557 | 550 | 550 | 8,500 |
2021/12/09 | 556 | 556 | 552 | 552 | 2,700 |
2021/12/08 | 559 | 559 | 550 | 554 | 5,100 |
2021/12/07 | 552 | 554 | 548 | 550 | 8,700 |
2021/12/06 | 549 | 553 | 547 | 553 | 6,900 |
2021/12/03 | 550 | 552 | 547 | 548 | 4,500 |
2021/12/02 | 552 | 552 | 541 | 550 | 6,800 |
2021/12/01 | 540 | 548 | 540 | 546 | 4,600 |
2021/11/30 | 550 | 551 | 546 | 549 | 4,000 |
2021/11/29 | 550 | 550 | 540 | 543 | 11,500 |
2021/11/26 | 554 | 555 | 551 | 553 | 6,400 |
2021/11/25 | 552 | 556 | 552 | 554 | 2,400 |
2021/11/24 | 559 | 559 | 552 | 553 | 4,900 |
2021/11/22 | 552 | 554 | 550 | 552 | 4,200 |
2021/11/19 | 556 | 556 | 552 | 552 | 4,300 |
2021/11/18 | 553 | 554 | 549 | 553 | 6,500 |
2021/11/17 | 560 | 560 | 550 | 553 | 10,800 |
2021/11/16 | 560 | 560 | 555 | 555 | 4,400 |
2021/11/15 | 557 | 559 | 556 | 559 | 7,500 |
2021/11/12 | 555 | 558 | 553 | 558 | 4,700 |
2021/11/11 | 551 | 554 | 550 | 554 | 6,800 |
2021/11/10 | 551 | 552 | 549 | 549 | 5,400 |
2021/11/09 | 550 | 555 | 549 | 554 | 9,200 |
2021/11/08 | 549 | 552 | 547 | 549 | 7,700 |
2021/11/05 | 549 | 549 | 546 | 549 | 6,700 |
2021/11/04 | 547 | 549 | 545 | 546 | 8,200 |
2021/11/02 | 544 | 545 | 542 | 545 | 4,900 |
2021/11/01 | 543 | 544 | 540 | 543 | 6,600 |
2021/10/29 | 542 | 543 | 540 | 540 | 2,300 |
2021/10/28 | 544 | 544 | 542 | 542 | 4,100 |
2021/10/27 | 543 | 544 | 539 | 544 | 3,000 |
2021/10/26 | 544 | 545 | 540 | 540 | 5,900 |
2021/10/25 | 537 | 543 | 535 | 539 | 6,700 |
2021/10/22 | 539 | 543 | 538 | 538 | 5,100 |
2021/10/21 | 533 | 538 | 533 | 537 | 4,600 |
2021/10/20 | 532 | 535 | 532 | 533 | 4,400 |
2021/10/19 | 536 | 536 | 531 | 531 | 3,400 |
2021/10/18 | 531 | 535 | 531 | 532 | 4,600 |
2021/10/15 | 530 | 535 | 530 | 530 | 3,300 |
2021/10/14 | 536 | 536 | 527 | 530 | 6,700 |
2021/10/13 | 527 | 531 | 525 | 526 | 5,700 |
2021/10/12 | 534 | 534 | 526 | 528 | 5,200 |
2021/10/11 | 522 | 536 | 522 | 534 | 12,200 |
2021/10/08 | 532 | 535 | 525 | 526 | 18,300 |
2021/10/07 | 536 | 537 | 530 | 530 | 6,600 |
2021/10/06 | 545 | 548 | 533 | 533 | 14,600 |
2021/10/05 | 549 | 549 | 540 | 542 | 16,300 |
2021/10/04 | 543 | 546 | 540 | 540 | 12,900 |
2021/10/01 | 541 | 543 | 533 | 543 | 11,300 |
2021/09/30 | 531 | 543 | 530 | 540 | 19,000 |
2021/09/29 | 522 | 530 | 522 | 530 | 10,400 |
2021/09/28 | 525 | 528 | 523 | 523 | 8,400 |
2021/09/27 | 525 | 530 | 524 | 525 | 10,800 |
2021/09/24 | 530 | 530 | 522 | 524 | 6,100 |
2021/09/22 | 526 | 530 | 521 | 521 | 6,100 |
2021/09/21 | 522 | 526 | 522 | 522 | 10,700 |
2021/09/17 | 522 | 526 | 522 | 526 | 5,500 |
2021/09/16 | 528 | 530 | 525 | 525 | 5,000 |
2021/09/15 | 532 | 532 | 526 | 528 | 8,300 |
2021/09/14 | 532 | 534 | 530 | 532 | 10,000 |
2021/09/13 | 532 | 535 | 528 | 532 | 13,200 |
2021/09/10 | 529 | 533 | 525 | 532 | 16,200 |
2021/09/09 | 525 | 528 | 521 | 524 | 8,500 |
2021/09/08 | 520 | 524 | 520 | 524 | 8,800 |
2021/09/07 | 524 | 524 | 520 | 521 | 11,400 |
2021/09/06 | 520 | 524 | 520 | 520 | 10,300 |
2021/09/03 | 523 | 525 | 520 | 522 | 9,800 |
2021/09/02 | 524 | 525 | 520 | 520 | 18,900 |
2021/09/01 | 523 | 526 | 519 | 523 | 29,200 |
2021/08/31 | 530 | 532 | 522 | 528 | 21,400 |
2021/08/30 | 517 | 538 | 513 | 526 | 118,400 |
2021/08/27 | 544 | 545 | 534 | 538 | 87,000 |
2021/08/26 | 536 | 539 | 533 | 533 | 82,400 |
2021/08/25 | 530 | 540 | 529 | 532 | 55,300 |
2021/08/24 | 525 | 531 | 525 | 527 | 23,900 |
2021/08/23 | 532 | 532 | 525 | 525 | 38,500 |
2021/08/20 | 538 | 541 | 533 | 533 | 36,600 |
2021/08/19 | 540 | 542 | 538 | 538 | 21,600 |
2021/08/18 | 545 | 547 | 540 | 542 | 18,400 |
2021/08/17 | 547 | 547 | 544 | 544 | 14,900 |
2021/08/16 | 546 | 549 | 545 | 547 | 13,300 |
2021/08/13 | 549 | 550 | 545 | 548 | 11,000 |
2021/08/12 | 555 | 555 | 546 | 548 | 19,200 |
2021/08/11 | 542 | 555 | 542 | 555 | 16,800 |
2021/08/10 | 541 | 545 | 541 | 542 | 10,100 |
2021/08/06 | 541 | 551 | 541 | 541 | 14,900 |
2021/08/05 | 545 | 548 | 541 | 543 | 15,100 |
2021/08/04 | 550 | 558 | 547 | 550 | 12,000 |
2021/08/03 | 547 | 551 | 547 | 551 | 7,800 |
2021/08/02 | 550 | 553 | 549 | 550 | 14,300 |
2021/07/30 | 550 | 554 | 550 | 553 | 6,300 |
2021/07/29 | 550 | 555 | 545 | 555 | 13,300 |
2021/07/28 | 552 | 565 | 545 | 550 | 19,400 |
2021/07/27 | 565 | 574 | 563 | 569 | 18,300 |
2021/07/26 | 557 | 563 | 556 | 563 | 9,100 |
2021/07/21 | 555 | 560 | 550 | 557 | 20,700 |
2021/07/20 | 552 | 552 | 546 | 552 | 13,300 |
2021/07/19 | 546 | 550 | 545 | 550 | 14,100 |
2021/07/16 | 544 | 546 | 542 | 545 | 6,100 |
2021/07/15 | 543 | 550 | 540 | 543 | 13,200 |
2021/07/14 | 539 | 541 | 536 | 541 | 7,800 |
2021/07/13 | 535 | 539 | 533 | 537 | 6,700 |
2021/07/12 | 537 | 540 | 532 | 537 | 7,200 |
2021/07/09 | 540 | 540 | 530 | 532 | 37,500 |
2021/07/08 | 543 | 545 | 541 | 542 | 9,700 |
2021/07/07 | 544 | 545 | 543 | 545 | 4,800 |
2021/07/06 | 545 | 546 | 541 | 544 | 10,100 |
2021/07/05 | 545 | 545 | 540 | 544 | 9,900 |
2021/07/02 | 544 | 546 | 543 | 543 | 6,300 |
2021/07/01 | 540 | 544 | 540 | 543 | 7,700 |
2021/06/30 | 538 | 538 | 534 | 538 | 8,300 |
2021/06/29 | 530 | 534 | 530 | 534 | 4,300 |
2021/06/28 | 532 | 534 | 530 | 532 | 5,500 |
2021/06/25 | 535 | 535 | 530 | 531 | 2,700 |
2021/06/24 | 530 | 532 | 529 | 532 | 5,400 |
2021/06/23 | 526 | 534 | 525 | 530 | 6,800 |
2021/06/22 | 526 | 530 | 523 | 527 | 8,700 |
2021/06/21 | 524 | 530 | 522 | 522 | 12,100 |
2021/06/18 | 532 | 533 | 530 | 530 | 10,500 |
2021/06/17 | 535 | 538 | 530 | 530 | 7,000 |
2021/06/16 | 538 | 546 | 535 | 535 | 10,200 |
2021/06/15 | 546 | 549 | 539 | 540 | 9,600 |
2021/06/14 | 538 | 544 | 538 | 543 | 13,500 |
2021/06/11 | 537 | 537 | 531 | 536 | 13,600 |
2021/06/10 | 524 | 531 | 524 | 530 | 10,700 |
2021/06/09 | 520 | 533 | 519 | 523 | 23,100 |
2021/06/08 | 520 | 523 | 518 | 519 | 16,400 |
2021/06/07 | 518 | 519 | 515 | 518 | 14,200 |
2021/06/04 | 508 | 512 | 508 | 512 | 8,100 |
2021/06/03 | 503 | 507 | 503 | 506 | 4,800 |
2021/06/02 | 503 | 505 | 502 | 503 | 6,300 |
2021/06/01 | 505 | 506 | 503 | 503 | 4,300 |
2021/05/31 | 504 | 505 | 503 | 505 | 4,600 |
2021/05/28 | 504 | 505 | 503 | 505 | 4,300 |
2021/05/27 | 507 | 507 | 502 | 504 | 5,100 |
2021/05/26 | 501 | 506 | 501 | 505 | 8,100 |
2021/05/25 | 508 | 508 | 503 | 503 | 6,600 |
2021/05/24 | 515 | 515 | 507 | 508 | 5,500 |
2021/05/21 | 514 | 515 | 505 | 509 | 14,800 |
2021/05/20 | 503 | 510 | 503 | 509 | 9,900 |
2021/05/19 | 505 | 505 | 502 | 505 | 5,600 |
2021/05/18 | 501 | 505 | 500 | 505 | 12,500 |
2021/05/17 | 500 | 503 | 500 | 500 | 7,800 |
2021/05/14 | 500 | 501 | 498 | 500 | 6,300 |
2021/05/13 | 496 | 499 | 496 | 499 | 3,900 |
2021/05/12 | 499 | 500 | 496 | 497 | 5,800 |
2021/05/11 | 502 | 502 | 497 | 497 | 8,100 |
2021/05/10 | 497 | 505 | 497 | 502 | 12,200 |
2021/05/07 | 497 | 498 | 496 | 497 | 6,300 |
2021/05/06 | 495 | 498 | 495 | 496 | 5,300 |
2021/04/30 | 497 | 497 | 496 | 496 | 4,000 |
2021/04/28 | 495 | 497 | 493 | 497 | 6,600 |
2021/04/27 | 494 | 497 | 494 | 496 | 3,800 |
2021/04/26 | 495 | 498 | 494 | 496 | 7,300 |
2021/04/23 | 492 | 494 | 491 | 492 | 6,900 |
2021/04/22 | 495 | 497 | 493 | 493 | 8,000 |
2021/04/21 | 491 | 494 | 490 | 492 | 9,900 |
2021/04/20 | 491 | 494 | 491 | 492 | 6,500 |
2021/04/19 | 493 | 496 | 492 | 493 | 7,600 |
2021/04/16 | 496 | 497 | 492 | 493 | 6,900 |
2021/04/15 | 495 | 497 | 495 | 496 | 1,500 |
2021/04/14 | 496 | 498 | 495 | 495 | 3,300 |
2021/04/13 | 496 | 497 | 494 | 495 | 3,900 |
2021/04/12 | 491 | 498 | 491 | 498 | 11,900 |
2021/04/09 | 492 | 495 | 490 | 490 | 16,300 |
2021/04/08 | 493 | 495 | 492 | 492 | 7,800 |
2021/04/07 | 496 | 498 | 494 | 494 | 6,600 |
2021/04/06 | 498 | 498 | 492 | 493 | 7,200 |
2021/04/05 | 497 | 499 | 496 | 497 | 8,400 |
2021/04/02 | 495 | 498 | 494 | 494 | 5,500 |
2021/04/01 | 497 | 497 | 492 | 497 | 5,500 |
2021/03/31 | 490 | 499 | 490 | 498 | 20,100 |
2021/03/30 | 488 | 491 | 488 | 489 | 12,900 |
2021/03/29 | 492 | 492 | 488 | 488 | 18,200 |
2021/03/26 | 491 | 492 | 489 | 491 | 10,600 |
2021/03/25 | 491 | 492 | 490 | 490 | 7,400 |
2021/03/24 | 495 | 496 | 489 | 491 | 25,900 |
2021/03/23 | 502 | 502 | 495 | 495 | 11,000 |
2021/03/22 | 500 | 501 | 498 | 501 | 13,100 |
2021/03/19 | 497 | 497 | 493 | 497 | 13,900 |
2021/03/18 | 498 | 500 | 496 | 496 | 15,200 |
2021/03/17 | 499 | 499 | 494 | 498 | 10,300 |
2021/03/16 | 492 | 499 | 492 | 499 | 10,100 |
2021/03/15 | 494 | 496 | 492 | 492 | 8,600 |
2021/03/12 | 495 | 495 | 492 | 492 | 11,700 |
2021/03/11 | 490 | 495 | 490 | 491 | 9,000 |
2021/03/10 | 493 | 496 | 490 | 490 | 12,600 |
2021/03/09 | 491 | 491 | 490 | 491 | 11,500 |
2021/03/08 | 490 | 493 | 490 | 490 | 11,800 |
2021/03/05 | 490 | 491 | 489 | 490 | 8,400 |
2021/03/04 | 490 | 493 | 490 | 491 | 14,400 |
2021/03/03 | 491 | 493 | 490 | 490 | 10,300 |
2021/03/02 | 491 | 492 | 490 | 491 | 18,600 |
2021/03/01 | 492 | 495 | 490 | 490 | 21,900 |
2021/02/26 | 491 | 498 | 490 | 497 | 30,400 |
2021/02/25 | 501 | 502 | 491 | 496 | 100,100 |
2021/02/24 | 517 | 522 | 515 | 515 | 208,800 |
2021/02/22 | 515 | 519 | 513 | 518 | 60,700 |
2021/02/19 | 521 | 522 | 517 | 519 | 33,700 |
2021/02/18 | 525 | 528 | 522 | 522 | 31,200 |
2021/02/17 | 520 | 525 | 520 | 523 | 23,400 |
2021/02/16 | 527 | 528 | 521 | 521 | 20,700 |
2021/02/15 | 525 | 529 | 525 | 525 | 18,200 |
2021/02/12 | 524 | 529 | 524 | 524 | 13,600 |
2021/02/10 | 525 | 526 | 524 | 524 | 13,300 |
2021/02/09 | 530 | 530 | 525 | 525 | 12,900 |
2021/02/08 | 528 | 529 | 522 | 527 | 27,000 |
2021/02/05 | 525 | 526 | 519 | 525 | 17,400 |
2021/02/04 | 525 | 526 | 518 | 525 | 18,400 |
2021/02/03 | 525 | 525 | 515 | 521 | 20,100 |
2021/02/02 | 507 | 514 | 507 | 513 | 12,900 |
2021/02/01 | 508 | 514 | 506 | 508 | 10,100 |
2021/01/29 | 519 | 520 | 510 | 512 | 24,300 |
2021/01/28 | 503 | 512 | 500 | 512 | 16,900 |
2021/01/27 | 504 | 505 | 500 | 504 | 12,700 |
2021/01/26 | 505 | 505 | 500 | 504 | 12,200 |
2021/01/25 | 498 | 504 | 497 | 502 | 16,500 |
2021/01/22 | 498 | 499 | 497 | 497 | 7,700 |
2021/01/21 | 498 | 499 | 493 | 498 | 12,500 |
2021/01/20 | 493 | 498 | 492 | 493 | 12,100 |
2021/01/19 | 491 | 496 | 491 | 491 | 11,700 |
2021/01/18 | 492 | 492 | 490 | 491 | 7,500 |
2021/01/15 | 490 | 492 | 488 | 491 | 11,900 |
2021/01/14 | 490 | 491 | 488 | 490 | 11,700 |
2021/01/13 | 489 | 491 | 488 | 490 | 10,200 |
2021/01/12 | 490 | 495 | 490 | 490 | 15,900 |
2021/01/08 | 491 | 494 | 489 | 490 | 13,200 |
2021/01/07 | 493 | 495 | 488 | 490 | 13,700 |
2021/01/06 | 486 | 490 | 485 | 490 | 13,300 |
2021/01/05 | 487 | 489 | 486 | 486 | 5,900 |
2021/01/04 | 492 | 492 | 486 | 487 | 11,400 |