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
2022/12/30 442 442 436 440 45,200
2022/12/29 422 448 422 441 128,300
2022/12/28 420 425 416 420 162,600
2022/12/27 438 439 419 422 164,800
2022/12/26 450 452 440 440 115,700
2022/12/23 457 457 450 450 54,000
2022/12/22 459 459 456 456 57,300
2022/12/21 463 465 457 457 69,200
2022/12/20 470 472 460 460 64,300
2022/12/19 473 473 470 472 44,200
2022/12/16 479 479 476 476 41,300
2022/12/15 480 481 479 480 41,000
2022/12/14 486 486 480 482 66,100
2022/12/13 490 490 486 486 43,800
2022/12/12 491 492 489 490 42,900
2022/12/09 495 495 490 492 52,300
2022/12/08 494 495 493 493 19,000
2022/12/07 495 495 494 494 12,500
2022/12/06 496 496 494 495 22,900
2022/12/05 496 497 495 496 38,700
2022/12/02 500 500 495 496 33,500
2022/12/01 499 499 497 498 26,600
2022/11/30 498 499 497 499 38,000
2022/11/29 499 499 497 498 25,300
2022/11/28 500 500 498 498 22,600
2022/11/25 500 500 498 499 16,800
2022/11/24 500 500 498 499 22,300
2022/11/22 497 500 496 499 28,500
2022/11/21 500 500 496 497 19,400
2022/11/18 498 499 496 497 20,600
2022/11/17 498 498 495 497 30,900
2022/11/16 498 499 497 498 8,900
2022/11/15 499 499 496 498 27,200
2022/11/14 501 501 498 499 40,000
2022/11/11 500 501 499 499 11,500
2022/11/10 500 501 499 500 10,200
2022/11/09 500 501 499 499 32,700
2022/11/08 500 501 499 500 10,900
2022/11/07 501 501 499 500 17,200
2022/11/04 500 501 499 500 11,100
2022/11/02 500 500 499 500 10,000
2022/11/01 500 500 499 500 18,600
2022/10/31 502 502 498 500 39,500
2022/10/28 503 503 501 501 17,100
2022/10/27 504 504 501 503 21,100
2022/10/26 506 506 503 504 10,500
2022/10/25 505 505 502 504 16,500
2022/10/24 504 504 502 503 9,800
2022/10/21 504 505 502 504 14,800
2022/10/20 504 506 502 504 21,600
2022/10/19 502 506 502 504 25,800
2022/10/18 507 507 504 506 13,100
2022/10/17 506 506 504 505 19,600
2022/10/14 506 506 504 505 17,700
2022/10/13 507 507 505 505 11,000
2022/10/12 505 507 505 507 9,900
2022/10/11 508 510 504 507 36,900
2022/10/07 505 510 505 507 22,000
2022/10/06 508 513 506 508 22,800
2022/10/05 506 507 505 507 22,500
2022/10/04 506 510 505 506 46,000
2022/10/03 505 508 504 506 13,400
2022/09/30 505 507 505 506 14,000
2022/09/29 516 518 505 506 30,100
2022/09/28 511 511 505 506 15,100
2022/09/27 515 515 510 511 20,900
2022/09/26 518 519 515 515 21,700
2022/09/22 520 520 518 519 13,000
2022/09/21 521 521 520 520 7,000
2022/09/20 521 523 520 521 11,700
2022/09/16 523 524 520 521 31,700
2022/09/15 525 525 523 523 11,800
2022/09/14 523 524 521 524 15,300
2022/09/13 525 525 524 525 14,400
2022/09/12 527 527 525 525 16,300
2022/09/09 530 534 526 527 45,400
2022/09/08 526 527 524 527 27,000
2022/09/07 530 531 523 523 29,800
2022/09/06 533 533 530 530 18,800
2022/09/05 539 539 532 533 25,600
2022/09/02 543 543 539 539 21,300
2022/09/01 543 543 540 540 26,300
2022/08/31 541 543 540 543 50,500
2022/08/30 546 549 542 544 204,000
2022/08/29 565 568 560 560 207,300
2022/08/26 555 560 555 560 159,200
2022/08/25 553 555 552 555 117,600
2022/08/24 554 554 553 554 60,400
2022/08/23 554 554 553 554 48,400
2022/08/22 554 554 553 554 62,700
2022/08/19 555 555 553 554 119,000
2022/08/18 554 554 553 553 36,600
2022/08/17 554 555 553 554 16,400
2022/08/16 553 554 553 554 11,600
2022/08/15 554 555 552 552 31,900
2022/08/12 553 555 552 553 32,600
2022/08/10 554 554 553 553 21,400
2022/08/09 554 554 552 554 20,600
2022/08/08 553 554 552 553 28,600
2022/08/05 554 555 552 552 49,800
2022/08/04 556 556 553 553 46,800
2022/08/03 555 556 554 554 28,600
2022/08/02 555 556 554 555 45,300
2022/08/01 555 556 554 555 33,100
2022/07/29 555 557 555 555 21,200
2022/07/28 556 557 555 556 18,600
2022/07/27 555 556 554 556 16,700
2022/07/26 557 557 554 555 29,200
2022/07/25 557 558 556 557 17,100
2022/07/22 557 558 555 557 13,400
2022/07/21 557 558 555 557 16,400
2022/07/20 556 557 555 557 14,900
2022/07/19 559 559 554 556 26,400
2022/07/15 555 556 554 555 15,300
2022/07/14 555 555 554 555 10,300
2022/07/13 555 556 554 555 19,500
2022/07/12 555 556 554 554 11,000
2022/07/11 556 556 554 555 17,700
2022/07/08 556 557 554 555 25,400
2022/07/07 557 557 554 555 17,900
2022/07/06 557 557 555 555 11,300
2022/07/05 559 559 556 557 7,400
2022/07/04 557 557 555 557 14,200
2022/07/01 555 556 554 556 10,500
2022/06/30 556 557 554 555 26,100
2022/06/29 555 556 554 555 9,200
2022/06/28 555 556 554 555 8,900
2022/06/27 556 556 554 555 9,700
2022/06/24 556 556 553 556 13,000
2022/06/23 555 556 554 555 8,400
2022/06/22 556 556 555 555 3,700
2022/06/21 555 556 554 556 9,000
2022/06/20 556 557 553 555 4,500
2022/06/17 555 556 553 556 7,300
2022/06/16 556 556 554 555 4,300
2022/06/15 556 557 554 556 13,300
2022/06/14 556 557 555 556 7,900
2022/06/13 557 557 555 556 10,200
2022/06/10 558 559 556 557 16,700
2022/06/09 556 558 556 557 7,700
2022/06/08 557 557 556 557 12,900
2022/06/07 557 558 556 557 11,600
2022/06/06 558 558 555 557 19,300
2022/06/03 557 558 556 557 11,900
2022/06/02 558 558 556 557 9,000
2022/06/01 558 559 556 557 14,500
2022/05/31 558 558 556 557 7,300
2022/05/30 559 559 556 557 9,200
2022/05/27 559 559 556 558 8,000
2022/05/26 558 558 555 558 17,100
2022/05/25 557 557 554 557 9,000
2022/05/24 560 561 552 556 47,100
2022/05/23 548 548 542 545 10,100
2022/05/20 545 545 538 542 18,300
2022/05/19 543 544 540 540 17,700
2022/05/18 546 549 543 543 16,400
2022/05/17 550 550 545 546 6,200
2022/05/16 554 554 545 550 11,800
2022/05/13 553 554 548 548 9,300
2022/05/12 558 558 551 551 5,300
2022/05/11 552 560 552 560 5,000
2022/05/10 553 559 552 559 5,200
2022/05/09 555 557 551 557 7,100
2022/05/06 553 555 550 555 4,800
2022/05/02 555 558 553 553 4,700
2022/04/28 550 555 550 555 2,900
2022/04/27 543 557 543 556 5,400
2022/04/26 541 557 541 556 11,700
2022/04/25 558 559 553 555 7,500
2022/04/22 552 559 549 559 9,100
2022/04/21 548 555 548 555 4,800
2022/04/20 547 547 543 547 9,900
2022/04/19 546 546 541 543 3,500
2022/04/18 548 548 540 542 7,500
2022/04/15 543 546 542 543 4,000
2022/04/14 543 548 543 547 4,300
2022/04/13 548 548 543 544 4,000
2022/04/12 549 549 543 548 2,300
2022/04/11 545 549 540 546 9,400
2022/04/08 549 550 547 547 6,600
2022/04/07 548 553 546 549 3,700
2022/04/06 554 557 550 550 6,800
2022/04/05 554 557 554 557 5,500
2022/04/04 550 554 546 554 9,000
2022/04/01 550 550 545 549 3,400
2022/03/31 543 551 543 548 4,200
2022/03/30 553 553 545 545 7,900
2022/03/29 546 546 541 544 6,300
2022/03/28 546 549 540 540 8,100
2022/03/25 552 553 545 546 6,800
2022/03/24 547 553 542 553 8,300
2022/03/23 549 552 546 547 4,800
2022/03/22 550 554 546 546 8,900
2022/03/18 545 550 540 549 6,000
2022/03/17 545 549 542 547 6,200
2022/03/16 543 544 536 536 7,500
2022/03/15 535 542 535 535 6,000
2022/03/14 535 538 532 536 8,200
2022/03/11 537 539 535 537 6,700
2022/03/10 536 541 536 537 4,300
2022/03/09 531 539 531 535 8,000
2022/03/08 533 536 532 533 8,000
2022/03/07 545 545 536 536 12,300
2022/03/04 548 548 543 545 13,600
2022/03/03 547 553 544 546 6,500
2022/03/02 550 557 543 545 15,800
2022/03/01 557 557 550 550 12,900
2022/02/28 555 557 546 557 28,600
2022/02/25 538 556 536 540 133,500
2022/02/24 533 545 533 533 346,500
2022/02/22 555 555 549 550 61,600
2022/02/21 559 559 555 555 61,900
2022/02/18 556 559 555 557 29,600
2022/02/17 558 562 556 558 16,400
2022/02/16 560 564 558 558 17,500
2022/02/15 560 564 559 560 15,100
2022/02/14 559 565 559 561 16,600
2022/02/10 562 567 559 561 14,500
2022/02/09 561 563 559 561 11,600
2022/02/08 557 561 557 561 17,200
2022/02/07 558 561 557 560 8,000
2022/02/04 556 560 554 558 14,100
2022/02/03 557 558 556 556 5,800
2022/02/02 554 562 554 557 10,800
2022/02/01 555 557 555 555 11,500
2022/01/31 560 562 556 557 7,800
2022/01/28 554 562 553 554 9,000
2022/01/27 561 564 554 554 13,500
2022/01/26 559 564 554 561 5,900
2022/01/25 552 561 550 558 9,000
2022/01/24 557 560 555 557 9,300
2022/01/21 557 567 552 564 12,800
2022/01/20 557 563 555 560 8,200
2022/01/19 558 564 557 557 9,600
2022/01/18 560 565 556 564 9,000
2022/01/17 555 561 555 557 8,500
2022/01/14 552 560 552 555 8,800
2022/01/13 553 560 552 557 7,100
2022/01/12 556 558 553 553 12,600
2022/01/11 553 555 549 555 10,200
2022/01/07 552 555 546 546 22,600
2022/01/06 556 557 551 553 6,100
2022/01/05 553 559 553 554 7,000
2022/01/04 552 558 552 553 8,200

このページの先頭へ