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

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
2026/07/31 339 363 336 358 1,115,900
2026/07/30 335 340 331 339 184,200
2026/07/29 342 345 334 336 331,100
2026/07/28 348 348 340 342 317,900
2026/07/27 346 348 342 346 181,500
2026/07/24 349 349 344 347 71,400
2026/07/23 347 349 343 349 117,900
2026/07/22 347 351 346 347 113,000
2026/07/21 343 349 343 346 107,600
2026/07/17 351 352 342 345 242,300
2026/07/16 350 353 347 350 214,100
2026/07/15 344 351 344 350 153,200
2026/07/14 344 346 341 343 159,900
2026/07/13 346 355 341 344 239,300
2026/07/10 344 351 340 346 458,300
2026/07/09 341 345 336 342 228,800
2026/07/08 340 346 338 340 236,200
2026/07/07 333 339 333 339 161,500
2026/07/06 338 344 332 333 200,300
2026/07/03 346 347 335 336 316,900
2026/07/02 346 357 342 345 424,900
2026/07/01 335 349 335 344 297,800
2026/06/30 329 337 322 335 254,300
2026/06/29 326 330 324 330 193,200
2026/06/26 318 324 318 323 218,000
2026/06/25 321 321 313 316 205,500
2026/06/24 319 321 316 316 152,100
2026/06/23 319 322 316 316 228,500
2026/06/22 327 328 316 319 443,200
2026/06/19 331 334 323 331 210,000
2026/06/18 325 331 321 331 174,200
2026/06/17 323 329 319 323 342,100
2026/06/16 324 324 314 317 417,400
2026/06/15 329 333 320 325 329,400
2026/06/12 326 329 321 324 267,500
2026/06/11 319 326 313 322 484,400
2026/06/10 326 328 313 322 561,400
2026/06/09 341 343 321 324 438,300
2026/06/08 345 348 332 333 307,700
2026/06/05 346 355 346 349 306,200
2026/06/04 334 350 333 343 294,500
2026/06/03 337 338 330 336 209,600
2026/06/02 330 341 328 337 527,100
2026/06/01 330 332 320 329 534,400
2026/05/29 328 334 326 326 338,100
2026/05/28 325 329 321 328 269,600
2026/05/27 327 328 322 326 310,100
2026/05/26 325 329 324 325 263,800
2026/05/25 331 332 324 327 406,100
2026/05/22 333 333 325 331 318,800
2026/05/21 320 334 320 331 696,600
2026/05/20 330 331 313 318 784,000
2026/05/19 331 339 328 330 333,200
2026/05/18 331 335 326 328 442,000
2026/05/15 334 337 317 325 1,008,500
2026/05/14 349 353 334 335 1,690,500
2026/05/13 365 369 362 363 291,400
2026/05/12 379 379 360 362 774,500
2026/05/11 384 384 378 381 190,100
2026/05/08 385 385 379 384 177,400
2026/05/07 382 386 380 383 226,200
2026/05/01 379 383 377 382 109,700
2026/04/30 382 382 376 378 297,400
2026/04/28 382 387 380 387 163,700
2026/04/27 385 386 380 381 271,300
2026/04/24 393 394 385 388 297,700
2026/04/23 400 400 391 395 339,600
2026/04/22 399 405 396 400 218,700
2026/04/21 418 418 397 403 503,200
2026/04/20 406 420 405 415 626,300
2026/04/17 392 405 391 404 471,300
2026/04/16 386 395 386 390 332,900
2026/04/15 391 394 384 386 326,700
2026/04/14 393 395 386 388 240,300
2026/04/13 385 391 382 388 275,100
2026/04/10 398 398 386 387 380,400
2026/04/09 399 400 391 392 331,600
2026/04/08 399 405 399 401 687,700
2026/04/07 388 400 388 392 498,700
2026/04/06 382 390 379 388 423,100
2026/04/03 371 377 367 375 197,400
2026/03/27 380 388 374 375 1,004,900
2026/03/26 397 398 382 384 621,400
2026/03/25 392 399 392 396 465,500
2026/03/24 382 388 382 388 317,800
2026/03/23 380 385 374 375 666,400
2026/03/19 391 395 385 388 521,000
2026/03/18 390 395 390 392 292,200
2026/03/17 392 394 389 391 258,600
2026/03/16 388 389 383 387 420,300
2026/03/13 386 392 386 389 346,200
2026/03/12 398 399 389 391 621,900
2026/03/11 407 410 401 401 257,700
2026/03/10 405 408 398 407 317,800
2026/03/09 396 404 389 399 699,300
2026/03/06 406 415 400 415 426,200
2026/03/05 396 407 394 403 439,200
2026/03/04 395 397 377 382 1,456,200
2026/03/03 417 417 398 401 562,500
2026/03/02 420 425 411 417 444,200
2026/02/27 417 437 414 427 850,100
2026/02/26 416 424 416 417 343,800
2026/02/25 411 423 407 418 610,700
2026/02/24 401 410 399 409 396,600
2026/02/20 403 404 399 400 303,700
2026/02/19 406 408 402 403 167,000
2026/02/18 411 411 401 403 410,000
2026/02/17 424 425 406 409 593,400
2026/02/16 425 426 415 422 457,800
2026/02/13 424 428 417 418 281,100
2026/02/12 423 428 422 425 272,900
2026/02/10 420 427 420 423 254,000
2026/02/09 423 423 416 420 249,500
2026/02/06 422 427 416 418 242,900
2026/02/05 426 430 423 427 398,100
2026/02/04 421 426 418 423 376,200
2026/02/03 413 420 411 418 367,200
2026/02/02 420 425 405 407 577,200
2026/01/30 408 425 408 425 721,000
2026/01/29 397 409 394 406 328,100
2026/01/28 404 404 398 398 393,800
2026/01/27 402 407 400 405 186,000
2026/01/26 404 411 400 402 282,800
2026/01/23 408 411 404 406 285,500
2026/01/22 408 409 405 405 218,600
2026/01/21 407 414 406 406 514,900
2026/01/20 415 418 410 414 307,600
2026/01/19 418 420 412 415 338,800
2026/01/16 420 424 413 417 406,900
2026/01/15 411 419 407 419 632,000
2026/01/14 411 413 405 409 393,000
2026/01/13 422 424 406 411 576,900
2026/01/09 416 426 416 419 477,100
2026/01/08 411 424 411 415 580,000
2026/01/07 404 412 402 410 298,100
2026/01/06 405 412 405 405 254,300
2026/01/05 406 409 397 405 738,400
2025/12/30 414 414 407 409 422,100
2025/12/29 407 414 395 412 748,100
2025/12/26 414 419 410 412 785,700
2025/12/25 410 412 406 410 278,600
2025/12/24 418 418 402 408 555,300
2025/12/23 414 421 413 417 566,400
2025/12/22 413 416 397 413 1,365,900
2025/12/19 405 406 398 405 261,600
2025/12/18 406 408 403 404 206,400
2025/12/17 404 409 399 408 319,000
2025/12/16 406 407 400 404 205,700
2025/12/15 399 408 399 407 377,400
2025/12/12 399 402 398 401 223,100
2025/12/11 399 401 394 395 165,300
2025/12/10 400 406 396 401 244,500
2025/12/09 405 405 390 393 430,800
2025/12/08 399 405 393 403 255,500
2025/12/05 399 400 391 398 195,100
2025/12/04 397 408 393 398 358,700
2025/12/03 410 413 393 397 671,000
2025/12/02 427 429 405 412 651,100
2025/12/01 426 428 420 421 262,200
2025/11/28 421 426 420 426 332,000
2025/11/27 405 421 403 420 591,400
2025/11/26 393 404 388 403 253,900
2025/11/25 400 402 388 392 269,900
2025/11/21 403 405 394 397 534,100
2025/11/20 393 408 389 407 702,600
2025/11/19 381 391 375 389 437,300
2025/11/18 386 393 377 383 440,300
2025/11/17 399 401 380 382 826,400
2025/11/14 372 391 369 378 753,700
2025/11/13 348 375 347 375 1,144,600
2025/11/12 345 352 343 351 482,900
2025/11/11 349 349 339 343 372,000
2025/11/10 337 346 336 346 358,100
2025/11/07 336 343 334 343 261,200
2025/11/06 337 340 335 338 216,900
2025/11/05 340 341 329 335 479,000
2025/11/04 340 346 338 343 206,900
2025/10/31 347 348 339 343 198,400
2025/10/30 340 346 337 344 287,500
2025/10/29 351 351 339 340 519,600
2025/10/28 362 362 350 350 411,900
2025/10/27 364 365 360 362 224,000
2025/10/24 365 365 358 365 316,500
2025/10/23 361 365 359 362 213,900
2025/10/22 360 365 360 362 196,900
2025/10/21 366 366 360 360 208,900
2025/10/20 359 364 355 362 295,000
2025/10/17 361 363 353 357 436,800
2025/10/16 364 367 358 364 551,600
2025/10/15 359 364 355 361 399,000
2025/10/14 358 367 355 360 764,900
2025/10/10 363 367 357 360 305,600
2025/10/09 360 368 358 363 454,600
2025/10/08 354 370 354 360 625,200
2025/10/07 363 369 355 356 562,600
2025/10/06 389 390 361 362 694,700
2025/10/03 358 374 358 365 823,100
2025/10/02 385 388 347 358 1,741,500
2025/10/01 415 415 370 382 2,285,400
2025/09/30 444 445 417 422 1,107,300

このページの先頭へ