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 |
---|---|---|---|---|---|
2023/12/29 | 578 | 585 | 575 | 581 | 27,400 |
2023/12/28 | 567 | 576 | 566 | 576 | 28,500 |
2023/12/27 | 562 | 564 | 561 | 564 | 25,700 |
2023/12/26 | 561 | 562 | 560 | 562 | 19,600 |
2023/12/25 | 561 | 563 | 561 | 561 | 20,600 |
2023/12/22 | 563 | 565 | 562 | 562 | 12,500 |
2023/12/21 | 563 | 565 | 562 | 563 | 13,500 |
2023/12/20 | 563 | 567 | 561 | 565 | 22,500 |
2023/12/19 | 561 | 562 | 560 | 561 | 14,300 |
2023/12/18 | 561 | 564 | 561 | 562 | 12,400 |
2023/12/15 | 565 | 565 | 561 | 564 | 18,900 |
2023/12/14 | 568 | 569 | 565 | 565 | 16,100 |
2023/12/13 | 567 | 568 | 566 | 568 | 16,900 |
2023/12/12 | 571 | 571 | 567 | 567 | 10,300 |
2023/12/11 | 569 | 570 | 567 | 569 | 15,700 |
2023/12/08 | 569 | 572 | 566 | 568 | 15,700 |
2023/12/07 | 571 | 571 | 567 | 569 | 17,500 |
2023/12/06 | 568 | 570 | 565 | 569 | 16,000 |
2023/12/05 | 573 | 573 | 567 | 569 | 12,200 |
2023/12/04 | 568 | 573 | 566 | 570 | 57,700 |
2023/12/01 | 571 | 571 | 567 | 567 | 15,100 |
2023/11/30 | 570 | 572 | 568 | 569 | 25,000 |
2023/11/29 | 568 | 570 | 568 | 570 | 8,600 |
2023/11/28 | 570 | 571 | 567 | 569 | 14,100 |
2023/11/27 | 568 | 568 | 566 | 567 | 16,100 |
2023/11/24 | 569 | 569 | 566 | 567 | 16,000 |
2023/11/22 | 567 | 570 | 567 | 567 | 18,300 |
2023/11/21 | 570 | 570 | 567 | 568 | 11,900 |
2023/11/20 | 568 | 570 | 567 | 568 | 24,900 |
2023/11/17 | 567 | 568 | 567 | 568 | 11,700 |
2023/11/16 | 570 | 570 | 567 | 568 | 11,400 |
2023/11/15 | 573 | 573 | 567 | 569 | 19,100 |
2023/11/14 | 574 | 574 | 564 | 569 | 22,600 |
2023/11/13 | 574 | 574 | 569 | 571 | 17,700 |
2023/11/10 | 568 | 571 | 566 | 567 | 18,200 |
2023/11/09 | 575 | 575 | 568 | 569 | 12,500 |
2023/11/08 | 580 | 580 | 571 | 571 | 16,100 |
2023/11/07 | 580 | 582 | 577 | 580 | 10,900 |
2023/11/06 | 580 | 584 | 573 | 577 | 29,400 |
2023/11/02 | 574 | 575 | 570 | 573 | 13,200 |
2023/11/01 | 570 | 572 | 561 | 569 | 19,600 |
2023/10/31 | 563 | 569 | 560 | 569 | 13,900 |
2023/10/30 | 560 | 561 | 558 | 559 | 7,700 |
2023/10/27 | 552 | 560 | 552 | 560 | 10,400 |
2023/10/26 | 562 | 565 | 555 | 555 | 10,400 |
2023/10/25 | 553 | 565 | 553 | 564 | 16,200 |
2023/10/24 | 561 | 563 | 535 | 552 | 89,300 |
2023/10/23 | 571 | 574 | 569 | 569 | 12,000 |
2023/10/20 | 570 | 571 | 566 | 571 | 9,900 |
2023/10/19 | 573 | 573 | 566 | 570 | 10,200 |
2023/10/18 | 566 | 573 | 566 | 573 | 5,900 |
2023/10/17 | 564 | 573 | 564 | 569 | 9,200 |
2023/10/16 | 575 | 575 | 560 | 564 | 25,800 |
2023/10/13 | 586 | 586 | 575 | 575 | 16,400 |
2023/10/12 | 589 | 589 | 577 | 586 | 35,200 |
2023/10/11 | 580 | 592 | 575 | 590 | 249,300 |
2023/10/10 | 562 | 569 | 557 | 564 | 25,000 |
2023/10/06 | 555 | 560 | 552 | 557 | 10,500 |
2023/10/05 | 541 | 554 | 541 | 551 | 8,200 |
2023/10/04 | 541 | 545 | 531 | 541 | 34,200 |
2023/10/03 | 560 | 560 | 551 | 551 | 22,400 |
2023/10/02 | 564 | 568 | 561 | 562 | 9,400 |
2023/09/29 | 570 | 570 | 562 | 564 | 10,400 |
2023/09/28 | 568 | 569 | 562 | 566 | 12,500 |
2023/09/27 | 573 | 578 | 565 | 568 | 24,100 |
2023/09/26 | 577 | 578 | 573 | 577 | 13,500 |
2023/09/25 | 572 | 578 | 570 | 577 | 16,900 |
2023/09/22 | 566 | 573 | 563 | 573 | 15,100 |
2023/09/21 | 568 | 569 | 566 | 568 | 12,300 |
2023/09/20 | 579 | 579 | 567 | 569 | 18,200 |
2023/09/19 | 578 | 578 | 565 | 578 | 25,500 |
2023/09/15 | 580 | 582 | 574 | 578 | 15,600 |
2023/09/14 | 588 | 588 | 576 | 580 | 27,100 |
2023/09/13 | 574 | 585 | 573 | 583 | 48,500 |
2023/09/12 | 567 | 571 | 567 | 571 | 23,000 |
2023/09/11 | 567 | 569 | 565 | 567 | 28,600 |
2023/09/08 | 565 | 567 | 562 | 567 | 19,500 |
2023/09/07 | 561 | 564 | 558 | 564 | 25,400 |
2023/09/06 | 566 | 567 | 561 | 561 | 17,000 |
2023/09/05 | 567 | 577 | 565 | 565 | 38,600 |
2023/09/04 | 561 | 566 | 561 | 566 | 32,600 |
2023/09/01 | 560 | 563 | 554 | 555 | 75,600 |
2023/08/31 | 562 | 567 | 560 | 562 | 56,600 |
2023/08/30 | 564 | 569 | 560 | 562 | 190,600 |
2023/08/29 | 586 | 592 | 586 | 588 | 149,900 |
2023/08/28 | 596 | 596 | 582 | 586 | 111,500 |
2023/08/25 | 593 | 597 | 592 | 592 | 48,100 |
2023/08/24 | 592 | 596 | 590 | 594 | 41,800 |
2023/08/23 | 582 | 590 | 580 | 590 | 37,300 |
2023/08/22 | 581 | 581 | 576 | 577 | 24,400 |
2023/08/21 | 571 | 581 | 571 | 576 | 74,400 |
2023/08/18 | 580 | 580 | 571 | 571 | 73,500 |
2023/08/17 | 585 | 585 | 580 | 582 | 59,200 |
2023/08/16 | 590 | 590 | 585 | 587 | 39,400 |
2023/08/15 | 590 | 592 | 587 | 592 | 44,000 |
2023/08/14 | 586 | 590 | 585 | 588 | 64,500 |
2023/08/10 | 587 | 590 | 584 | 587 | 29,900 |
2023/08/09 | 591 | 591 | 586 | 587 | 50,000 |
2023/08/08 | 594 | 594 | 592 | 592 | 19,700 |
2023/08/07 | 594 | 595 | 591 | 593 | 23,100 |
2023/08/04 | 595 | 595 | 592 | 594 | 34,400 |
2023/08/03 | 593 | 594 | 590 | 594 | 43,900 |
2023/08/02 | 593 | 595 | 592 | 595 | 26,500 |
2023/08/01 | 590 | 595 | 590 | 591 | 27,300 |
2023/07/31 | 592 | 595 | 586 | 592 | 44,900 |
2023/07/28 | 590 | 592 | 583 | 588 | 35,100 |
2023/07/27 | 581 | 584 | 575 | 580 | 19,000 |
2023/07/26 | 590 | 590 | 574 | 581 | 44,600 |
2023/07/25 | 579 | 585 | 578 | 585 | 29,700 |
2023/07/24 | 580 | 581 | 573 | 577 | 31,600 |
2023/07/21 | 573 | 575 | 570 | 575 | 19,800 |
2023/07/20 | 565 | 573 | 562 | 568 | 24,900 |
2023/07/19 | 557 | 563 | 557 | 563 | 16,200 |
2023/07/18 | 552 | 558 | 550 | 556 | 20,300 |
2023/07/14 | 562 | 562 | 548 | 553 | 38,100 |
2023/07/13 | 563 | 563 | 556 | 558 | 16,500 |
2023/07/12 | 564 | 566 | 559 | 559 | 21,700 |
2023/07/11 | 555 | 574 | 555 | 563 | 55,500 |
2023/07/10 | 560 | 560 | 545 | 554 | 127,100 |
2023/07/07 | 567 | 593 | 560 | 579 | 139,300 |
2023/07/06 | 558 | 564 | 555 | 564 | 46,000 |
2023/07/05 | 558 | 558 | 552 | 554 | 41,300 |
2023/07/04 | 550 | 556 | 546 | 552 | 53,800 |
2023/07/03 | 546 | 548 | 543 | 546 | 42,200 |
2023/06/30 | 540 | 542 | 539 | 542 | 31,100 |
2023/06/29 | 534 | 537 | 533 | 537 | 18,500 |
2023/06/28 | 530 | 533 | 529 | 530 | 13,600 |
2023/06/27 | 530 | 534 | 529 | 529 | 21,100 |
2023/06/26 | 530 | 538 | 528 | 534 | 29,700 |
2023/06/23 | 529 | 531 | 527 | 529 | 27,100 |
2023/06/22 | 527 | 531 | 527 | 527 | 16,400 |
2023/06/21 | 522 | 543 | 522 | 530 | 73,400 |
2023/06/20 | 520 | 522 | 518 | 522 | 29,200 |
2023/06/19 | 520 | 520 | 517 | 518 | 19,400 |
2023/06/16 | 520 | 520 | 513 | 515 | 45,300 |
2023/06/15 | 506 | 510 | 505 | 510 | 26,900 |
2023/06/14 | 505 | 505 | 503 | 505 | 16,100 |
2023/06/13 | 504 | 504 | 502 | 503 | 17,200 |
2023/06/12 | 503 | 503 | 502 | 502 | 14,600 |
2023/06/09 | 502 | 503 | 500 | 503 | 8,700 |
2023/06/08 | 502 | 503 | 500 | 500 | 6,500 |
2023/06/07 | 502 | 502 | 500 | 500 | 11,900 |
2023/06/06 | 502 | 502 | 500 | 501 | 8,700 |
2023/06/05 | 502 | 503 | 500 | 502 | 17,200 |
2023/06/02 | 500 | 502 | 500 | 501 | 20,000 |
2023/06/01 | 500 | 500 | 497 | 498 | 8,800 |
2023/05/31 | 495 | 500 | 494 | 499 | 22,100 |
2023/05/30 | 490 | 495 | 490 | 494 | 18,000 |
2023/05/29 | 487 | 492 | 487 | 490 | 15,400 |
2023/05/26 | 493 | 494 | 488 | 488 | 28,200 |
2023/05/25 | 496 | 496 | 494 | 495 | 12,400 |
2023/05/24 | 497 | 498 | 495 | 498 | 15,600 |
2023/05/23 | 500 | 500 | 495 | 497 | 22,000 |
2023/05/22 | 499 | 500 | 497 | 497 | 19,400 |
2023/05/19 | 497 | 499 | 496 | 497 | 12,400 |
2023/05/18 | 502 | 502 | 497 | 497 | 23,600 |
2023/05/17 | 502 | 502 | 499 | 501 | 27,500 |
2023/05/16 | 500 | 502 | 499 | 500 | 15,400 |
2023/05/15 | 503 | 503 | 499 | 500 | 22,000 |
2023/05/12 | 500 | 501 | 499 | 500 | 12,600 |
2023/05/11 | 503 | 503 | 499 | 500 | 11,900 |
2023/05/10 | 500 | 502 | 499 | 501 | 28,600 |
2023/05/09 | 499 | 500 | 499 | 499 | 24,200 |
2023/05/08 | 494 | 499 | 493 | 499 | 38,900 |
2023/05/02 | 492 | 492 | 490 | 492 | 10,700 |
2023/05/01 | 490 | 491 | 487 | 490 | 24,300 |
2023/04/28 | 489 | 491 | 487 | 488 | 28,600 |
2023/04/27 | 483 | 487 | 482 | 487 | 14,700 |
2023/04/26 | 487 | 487 | 481 | 482 | 14,800 |
2023/04/25 | 485 | 486 | 482 | 486 | 12,200 |
2023/04/24 | 481 | 487 | 481 | 484 | 33,600 |
2023/04/21 | 480 | 480 | 477 | 479 | 22,400 |
2023/04/20 | 473 | 479 | 472 | 475 | 51,700 |
2023/04/19 | 470 | 471 | 470 | 471 | 11,000 |
2023/04/18 | 470 | 472 | 466 | 470 | 19,900 |
2023/04/17 | 464 | 471 | 463 | 469 | 26,500 |
2023/04/14 | 461 | 463 | 460 | 461 | 15,400 |
2023/04/13 | 450 | 463 | 450 | 461 | 33,900 |
2023/04/12 | 447 | 449 | 445 | 447 | 19,200 |
2023/04/11 | 450 | 450 | 444 | 446 | 43,700 |
2023/04/10 | 450 | 452 | 448 | 449 | 28,100 |
2023/04/07 | 453 | 454 | 450 | 450 | 55,500 |
2023/04/06 | 456 | 456 | 452 | 452 | 15,100 |
2023/04/05 | 456 | 456 | 455 | 456 | 10,900 |
2023/04/04 | 457 | 457 | 455 | 456 | 12,400 |
2023/04/03 | 457 | 458 | 455 | 456 | 16,900 |
2023/03/31 | 454 | 456 | 454 | 456 | 17,500 |
2023/03/30 | 455 | 456 | 454 | 454 | 13,900 |
2023/03/29 | 450 | 455 | 450 | 455 | 16,400 |
2023/03/28 | 452 | 454 | 451 | 452 | 9,800 |
2023/03/27 | 451 | 454 | 451 | 452 | 15,100 |
2023/03/24 | 453 | 453 | 451 | 453 | 23,600 |
2023/03/23 | 452 | 453 | 451 | 452 | 9,600 |
2023/03/22 | 452 | 455 | 451 | 452 | 13,400 |
2023/03/20 | 460 | 460 | 452 | 452 | 8,500 |
2023/03/17 | 462 | 463 | 457 | 458 | 9,700 |
2023/03/16 | 455 | 459 | 454 | 459 | 10,800 |
2023/03/15 | 457 | 460 | 456 | 459 | 9,700 |
2023/03/14 | 460 | 460 | 456 | 457 | 11,800 |
2023/03/13 | 465 | 465 | 458 | 463 | 20,300 |
2023/03/10 | 476 | 476 | 467 | 467 | 19,200 |
2023/03/09 | 470 | 474 | 469 | 474 | 15,200 |
2023/03/08 | 466 | 469 | 466 | 468 | 21,100 |
2023/03/07 | 468 | 469 | 466 | 467 | 19,300 |
2023/03/06 | 465 | 468 | 465 | 467 | 18,500 |
2023/03/03 | 465 | 467 | 463 | 466 | 20,900 |
2023/03/02 | 462 | 465 | 460 | 464 | 21,300 |
2023/03/01 | 464 | 464 | 461 | 462 | 17,400 |
2023/02/28 | 455 | 464 | 455 | 460 | 31,200 |
2023/02/27 | 445 | 470 | 444 | 458 | 169,100 |
2023/02/24 | 481 | 484 | 479 | 480 | 156,700 |
2023/02/22 | 478 | 481 | 478 | 479 | 50,600 |
2023/02/21 | 477 | 478 | 475 | 475 | 97,300 |
2023/02/20 | 477 | 479 | 476 | 476 | 124,000 |
2023/02/17 | 476 | 479 | 474 | 477 | 42,800 |
2023/02/16 | 477 | 478 | 476 | 478 | 25,100 |
2023/02/15 | 478 | 478 | 476 | 477 | 17,700 |
2023/02/14 | 479 | 479 | 477 | 478 | 28,300 |
2023/02/13 | 480 | 480 | 477 | 479 | 19,500 |
2023/02/10 | 479 | 480 | 476 | 479 | 18,500 |
2023/02/09 | 476 | 479 | 476 | 479 | 19,600 |
2023/02/08 | 480 | 481 | 477 | 478 | 26,600 |
2023/02/07 | 484 | 484 | 476 | 478 | 42,600 |
2023/02/06 | 485 | 486 | 481 | 482 | 43,900 |
2023/02/03 | 483 | 483 | 481 | 482 | 17,200 |
2023/02/02 | 485 | 486 | 481 | 482 | 27,000 |
2023/02/01 | 488 | 489 | 484 | 484 | 29,100 |
2023/01/31 | 491 | 491 | 487 | 487 | 17,200 |
2023/01/30 | 486 | 494 | 486 | 490 | 58,200 |
2023/01/27 | 483 | 486 | 481 | 486 | 16,300 |
2023/01/26 | 480 | 482 | 479 | 482 | 32,500 |
2023/01/25 | 480 | 483 | 480 | 482 | 13,600 |
2023/01/24 | 480 | 482 | 479 | 480 | 23,100 |
2023/01/23 | 485 | 486 | 482 | 482 | 22,400 |
2023/01/20 | 479 | 485 | 476 | 482 | 33,500 |
2023/01/19 | 465 | 477 | 462 | 475 | 47,800 |
2023/01/18 | 460 | 464 | 460 | 464 | 33,100 |
2023/01/17 | 459 | 461 | 456 | 459 | 28,000 |
2023/01/16 | 455 | 457 | 453 | 457 | 20,400 |
2023/01/13 | 459 | 466 | 451 | 453 | 37,700 |
2023/01/12 | 451 | 459 | 450 | 458 | 43,100 |
2023/01/11 | 444 | 451 | 444 | 450 | 50,900 |
2023/01/10 | 447 | 450 | 440 | 443 | 61,500 |
2023/01/06 | 443 | 443 | 440 | 443 | 19,800 |
2023/01/05 | 447 | 447 | 436 | 442 | 50,100 |
2023/01/04 | 444 | 451 | 442 | 444 | 78,000 |