ＪＡＬＣＯホールディングス(6625)の株価時系列情報
ＪＡＬＣＯホールディングス(6625)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 322 | 324 | 321 | 323 | 112,900 |
| 2025/07/30 | 319 | 323 | 319 | 321 | 277,300 |
| 2025/07/29 | 323 | 324 | 317 | 321 | 304,400 |
| 2025/07/28 | 321 | 325 | 321 | 323 | 271,000 |
| 2025/07/25 | 319 | 322 | 318 | 321 | 158,200 |
| 2025/07/24 | 319 | 322 | 317 | 320 | 429,200 |
| 2025/07/23 | 312 | 317 | 310 | 315 | 602,600 |
| 2025/07/22 | 307 | 310 | 306 | 308 | 97,400 |
| 2025/07/18 | 310 | 310 | 307 | 307 | 137,900 |
| 2025/07/17 | 308 | 310 | 306 | 309 | 117,800 |
| 2025/07/16 | 306 | 308 | 304 | 307 | 119,900 |
| 2025/07/15 | 310 | 311 | 305 | 305 | 153,900 |
| 2025/07/14 | 304 | 312 | 304 | 312 | 457,000 |
| 2025/07/11 | 298 | 302 | 298 | 300 | 129,200 |
| 2025/07/10 | 302 | 302 | 296 | 298 | 188,500 |
| 2025/07/09 | 297 | 302 | 297 | 301 | 191,900 |
| 2025/07/08 | 293 | 297 | 293 | 296 | 140,400 |
| 2025/07/07 | 298 | 298 | 292 | 294 | 310,600 |
| 2025/07/04 | 302 | 303 | 298 | 298 | 177,000 |
| 2025/07/03 | 301 | 301 | 299 | 301 | 171,700 |
| 2025/07/02 | 300 | 302 | 298 | 298 | 369,500 |
| 2025/07/01 | 316 | 317 | 300 | 301 | 591,600 |
| 2025/06/30 | 309 | 315 | 309 | 314 | 461,900 |
| 2025/06/27 | 302 | 307 | 302 | 307 | 219,200 |
| 2025/06/26 | 306 | 308 | 302 | 305 | 187,700 |
| 2025/06/25 | 308 | 309 | 306 | 309 | 150,000 |
| 2025/06/24 | 310 | 310 | 306 | 307 | 100,500 |
| 2025/06/23 | 304 | 308 | 300 | 305 | 191,400 |
| 2025/06/20 | 311 | 312 | 305 | 305 | 153,700 |
| 2025/06/19 | 312 | 313 | 310 | 311 | 162,100 |
| 2025/06/18 | 313 | 318 | 309 | 311 | 249,600 |
| 2025/06/17 | 307 | 313 | 306 | 313 | 300,200 |
| 2025/06/16 | 303 | 307 | 300 | 307 | 222,600 |
| 2025/06/13 | 307 | 309 | 303 | 305 | 177,700 |
| 2025/06/12 | 307 | 309 | 305 | 306 | 208,000 |
| 2025/06/11 | 305 | 308 | 302 | 307 | 300,500 |
| 2025/06/10 | 300 | 306 | 300 | 304 | 247,200 |
| 2025/06/09 | 302 | 305 | 298 | 299 | 308,400 |
| 2025/06/06 | 296 | 300 | 296 | 299 | 146,200 |
| 2025/06/05 | 293 | 298 | 291 | 295 | 169,000 |
| 2025/06/04 | 292 | 294 | 290 | 292 | 223,900 |
| 2025/06/03 | 293 | 295 | 289 | 290 | 198,400 |
| 2025/06/02 | 300 | 300 | 292 | 293 | 255,000 |
| 2025/05/30 | 296 | 302 | 295 | 301 | 160,500 |
| 2025/05/29 | 296 | 303 | 296 | 298 | 210,400 |
| 2025/05/28 | 301 | 301 | 295 | 297 | 190,400 |
| 2025/05/27 | 299 | 300 | 295 | 296 | 174,000 |
| 2025/05/26 | 293 | 300 | 293 | 299 | 144,900 |
| 2025/05/23 | 298 | 298 | 293 | 294 | 175,400 |
| 2025/05/22 | 290 | 296 | 290 | 293 | 325,800 |
| 2025/05/21 | 300 | 300 | 292 | 292 | 330,800 |
| 2025/05/20 | 304 | 306 | 297 | 297 | 359,800 |
| 2025/05/19 | 303 | 306 | 301 | 303 | 182,000 |
| 2025/05/16 | 309 | 312 | 305 | 307 | 206,400 |
| 2025/05/15 | 317 | 317 | 309 | 311 | 341,700 |
| 2025/05/14 | 319 | 321 | 314 | 318 | 202,400 |
| 2025/05/13 | 310 | 325 | 309 | 319 | 771,200 |
| 2025/05/12 | 301 | 309 | 301 | 308 | 311,300 |
| 2025/05/09 | 301 | 303 | 299 | 302 | 153,400 |
| 2025/05/08 | 306 | 306 | 298 | 299 | 230,700 |
| 2025/05/07 | 302 | 310 | 295 | 306 | 714,500 |
| 2025/05/02 | 298 | 304 | 298 | 303 | 306,000 |
| 2025/05/01 | 304 | 305 | 298 | 299 | 263,500 |
| 2025/04/30 | 301 | 307 | 296 | 307 | 306,100 |
| 2025/04/28 | 294 | 302 | 294 | 301 | 519,600 |
| 2025/04/25 | 299 | 314 | 290 | 291 | 1,460,700 |
| 2025/04/24 | 297 | 299 | 292 | 294 | 187,300 |
| 2025/04/23 | 301 | 302 | 295 | 297 | 187,200 |
| 2025/04/22 | 298 | 302 | 298 | 298 | 245,900 |
| 2025/04/21 | 292 | 304 | 292 | 300 | 398,300 |
| 2025/04/18 | 292 | 295 | 288 | 293 | 263,700 |
| 2025/04/17 | 278 | 291 | 277 | 291 | 274,000 |
| 2025/04/16 | 281 | 282 | 273 | 276 | 218,700 |
| 2025/04/15 | 284 | 285 | 279 | 282 | 237,300 |
| 2025/04/14 | 279 | 286 | 278 | 279 | 458,700 |
| 2025/04/11 | 268 | 272 | 261 | 272 | 517,400 |
| 2025/04/10 | 270 | 273 | 264 | 271 | 780,500 |
| 2025/04/09 | 251 | 252 | 233 | 244 | 1,076,100 |
| 2025/04/08 | 236 | 259 | 236 | 255 | 1,200,700 |
| 2025/04/07 | 202 | 245 | 202 | 226 | 2,482,000 |
| 2025/04/04 | 276 | 278 | 256 | 265 | 1,287,600 |
| 2025/04/03 | 280 | 285 | 270 | 284 | 840,000 |
| 2025/04/02 | 300 | 301 | 285 | 288 | 873,600 |
| 2025/04/01 | 320 | 321 | 299 | 299 | 878,900 |
| 2025/03/31 | 320 | 321 | 311 | 312 | 537,700 |
| 2025/03/28 | 323 | 332 | 321 | 322 | 524,200 |
| 2025/03/27 | 335 | 335 | 329 | 333 | 996,800 |
| 2025/03/26 | 332 | 337 | 331 | 333 | 365,500 |
| 2025/03/25 | 335 | 336 | 330 | 333 | 275,500 |
| 2025/03/24 | 331 | 335 | 329 | 334 | 323,900 |
| 2025/03/21 | 330 | 332 | 329 | 329 | 232,400 |
| 2025/03/19 | 333 | 336 | 331 | 331 | 213,200 |
| 2025/03/18 | 332 | 334 | 330 | 334 | 235,700 |
| 2025/03/17 | 328 | 332 | 327 | 331 | 315,000 |
| 2025/03/14 | 324 | 328 | 323 | 325 | 238,800 |
| 2025/03/13 | 329 | 331 | 326 | 326 | 189,600 |
| 2025/03/12 | 328 | 335 | 325 | 329 | 362,300 |
| 2025/03/11 | 321 | 329 | 317 | 329 | 260,000 |
| 2025/03/10 | 327 | 332 | 322 | 324 | 312,700 |
| 2025/03/07 | 320 | 327 | 317 | 326 | 308,400 |
| 2025/03/06 | 319 | 326 | 319 | 325 | 456,900 |
| 2025/03/05 | 309 | 316 | 308 | 311 | 376,600 |
| 2025/03/04 | 310 | 314 | 306 | 312 | 309,200 |
| 2025/03/03 | 315 | 317 | 309 | 310 | 240,900 |
| 2025/02/28 | 312 | 315 | 306 | 310 | 379,500 |
| 2025/02/27 | 317 | 321 | 312 | 312 | 391,600 |
| 2025/02/26 | 325 | 326 | 316 | 317 | 364,200 |
| 2025/02/25 | 320 | 327 | 320 | 326 | 388,700 |
| 2025/02/21 | 333 | 333 | 315 | 316 | 761,300 |
| 2025/02/20 | 338 | 339 | 329 | 332 | 345,300 |
| 2025/02/19 | 333 | 345 | 331 | 338 | 545,600 |
| 2025/02/18 | 329 | 331 | 325 | 330 | 453,900 |
| 2025/02/17 | 316 | 331 | 310 | 325 | 691,700 |
| 2025/02/14 | 325 | 325 | 314 | 317 | 712,500 |
| 2025/02/13 | 318 | 326 | 318 | 322 | 425,000 |
| 2025/02/12 | 323 | 324 | 316 | 317 | 434,300 |
| 2025/02/10 | 313 | 320 | 313 | 318 | 354,400 |
| 2025/02/07 | 316 | 316 | 312 | 312 | 263,900 |
| 2025/02/06 | 309 | 317 | 309 | 313 | 401,300 |
| 2025/02/05 | 304 | 309 | 302 | 308 | 375,400 |
| 2025/02/04 | 301 | 308 | 301 | 302 | 357,000 |
| 2025/02/03 | 304 | 305 | 298 | 299 | 960,200 |
| 2025/01/31 | 309 | 309 | 302 | 304 | 611,900 |
| 2025/01/30 | 311 | 312 | 307 | 309 | 252,300 |
| 2025/01/29 | 309 | 313 | 308 | 308 | 412,300 |
| 2025/01/28 | 304 | 310 | 303 | 309 | 493,100 |
| 2025/01/27 | 311 | 313 | 305 | 305 | 536,500 |
| 2025/01/24 | 305 | 314 | 305 | 310 | 1,103,500 |
| 2025/01/23 | 316 | 317 | 301 | 307 | 1,259,800 |
| 2025/01/22 | 323 | 325 | 317 | 318 | 518,200 |
| 2025/01/21 | 325 | 326 | 320 | 321 | 561,900 |
| 2025/01/20 | 330 | 330 | 322 | 325 | 739,700 |
| 2025/01/17 | 319 | 326 | 319 | 324 | 448,900 |
| 2025/01/16 | 338 | 338 | 321 | 321 | 926,800 |
| 2025/01/15 | 336 | 337 | 327 | 334 | 1,020,500 |
| 2025/01/14 | 350 | 351 | 336 | 337 | 990,900 |
| 2025/01/10 | 356 | 360 | 351 | 353 | 543,200 |
| 2025/01/09 | 370 | 370 | 356 | 356 | 688,600 |
| 2025/01/08 | 370 | 375 | 368 | 369 | 342,600 |
| 2025/01/07 | 372 | 376 | 366 | 367 | 433,800 |
| 2025/01/06 | 379 | 379 | 372 | 372 | 413,400 |
| 2024/12/30 | 375 | 379 | 371 | 376 | 461,400 |
| 2024/12/27 | 361 | 381 | 354 | 377 | 1,208,400 |
| 2024/12/26 | 359 | 362 | 353 | 354 | 925,200 |
| 2024/12/25 | 354 | 367 | 354 | 361 | 829,600 |
| 2024/12/24 | 375 | 375 | 348 | 354 | 2,560,700 |
| 2024/12/23 | 387 | 389 | 383 | 388 | 426,100 |
| 2024/12/20 | 387 | 388 | 383 | 386 | 479,200 |
| 2024/12/19 | 381 | 387 | 378 | 386 | 446,700 |
| 2024/12/18 | 381 | 389 | 378 | 385 | 659,800 |
| 2024/12/17 | 378 | 386 | 374 | 382 | 1,159,800 |
| 2024/12/16 | 416 | 416 | 382 | 382 | 2,886,000 |
| 2024/12/13 | 418 | 422 | 412 | 418 | 296,000 |
| 2024/12/12 | 411 | 419 | 409 | 418 | 410,600 |
| 2024/12/11 | 412 | 412 | 406 | 406 | 300,900 |
| 2024/12/10 | 414 | 417 | 411 | 411 | 260,200 |
| 2024/12/09 | 412 | 425 | 412 | 416 | 409,500 |
| 2024/12/06 | 411 | 411 | 406 | 409 | 167,800 |
| 2024/12/05 | 404 | 413 | 404 | 413 | 289,000 |
| 2024/12/04 | 409 | 409 | 403 | 403 | 345,200 |
| 2024/12/03 | 412 | 413 | 405 | 410 | 241,300 |
| 2024/12/02 | 418 | 419 | 406 | 412 | 420,400 |
| 2024/11/29 | 404 | 415 | 403 | 415 | 395,400 |
| 2024/11/28 | 392 | 409 | 390 | 403 | 630,700 |
| 2024/11/27 | 390 | 392 | 386 | 392 | 327,300 |
| 2024/11/26 | 401 | 405 | 390 | 391 | 675,700 |
| 2024/11/25 | 400 | 405 | 397 | 402 | 524,400 |
| 2024/11/22 | 400 | 400 | 391 | 398 | 485,500 |
| 2024/11/21 | 392 | 397 | 387 | 394 | 472,700 |
| 2024/11/20 | 394 | 401 | 392 | 393 | 959,100 |
| 2024/11/19 | 367 | 387 | 367 | 387 | 525,100 |
| 2024/11/18 | 371 | 376 | 366 | 369 | 305,300 |
| 2024/11/15 | 372 | 377 | 370 | 376 | 296,400 |
| 2024/11/14 | 375 | 384 | 372 | 372 | 597,600 |
| 2024/11/13 | 362 | 370 | 361 | 369 | 467,500 |
| 2024/11/12 | 359 | 368 | 358 | 362 | 309,700 |
| 2024/11/11 | 359 | 373 | 354 | 359 | 654,600 |
| 2024/11/08 | 357 | 359 | 353 | 357 | 356,500 |
| 2024/11/07 | 360 | 364 | 354 | 358 | 284,400 |
| 2024/11/06 | 350 | 358 | 350 | 358 | 296,400 |
| 2024/11/05 | 351 | 353 | 348 | 349 | 323,300 |
| 2024/11/01 | 354 | 356 | 350 | 352 | 385,800 |
| 2024/10/31 | 360 | 362 | 355 | 362 | 237,600 |
| 2024/10/30 | 364 | 367 | 360 | 360 | 328,700 |
| 2024/10/29 | 361 | 367 | 360 | 367 | 273,400 |
| 2024/10/28 | 349 | 362 | 349 | 362 | 395,400 |
| 2024/10/25 | 358 | 360 | 352 | 354 | 352,700 |
| 2024/10/24 | 353 | 361 | 350 | 361 | 322,400 |
| 2024/10/23 | 358 | 361 | 355 | 356 | 418,100 |
| 2024/10/22 | 369 | 372 | 359 | 359 | 674,400 |
| 2024/10/21 | 373 | 381 | 370 | 370 | 319,300 |
| 2024/10/18 | 373 | 374 | 368 | 373 | 192,800 |
| 2024/10/17 | 371 | 376 | 370 | 374 | 139,600 |
| 2024/10/16 | 371 | 376 | 368 | 372 | 259,200 |
| 2024/10/15 | 372 | 376 | 370 | 375 | 316,100 |
| 2024/10/11 | 367 | 370 | 366 | 367 | 166,600 |
| 2024/10/10 | 372 | 373 | 366 | 370 | 276,800 |
| 2024/10/09 | 368 | 375 | 365 | 370 | 359,700 |
| 2024/10/08 | 377 | 377 | 363 | 363 | 764,800 |
| 2024/10/07 | 385 | 386 | 378 | 378 | 532,400 |