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 |
---|---|---|---|---|---|
2011/12/30 | 73 | 73 | 70 | 71 | 99,400 |
2011/12/29 | 73 | 82 | 68 | 71 | 989,500 |
2011/12/28 | 72 | 73 | 71 | 73 | 49,400 |
2011/12/27 | 72 | 73 | 71 | 71 | 66,600 |
2011/12/26 | 76 | 78 | 72 | 72 | 265,600 |
2011/12/22 | 75 | 76 | 71 | 71 | 181,300 |
2011/12/21 | 72 | 74 | 72 | 74 | 149,100 |
2011/12/20 | 70 | 73 | 70 | 72 | 92,300 |
2011/12/19 | 70 | 71 | 68 | 69 | 102,200 |
2011/12/16 | 72 | 72 | 70 | 71 | 128,800 |
2011/12/15 | 73 | 74 | 72 | 72 | 58,700 |
2011/12/14 | 73 | 74 | 72 | 74 | 82,400 |
2011/12/13 | 75 | 75 | 72 | 74 | 178,200 |
2011/12/12 | 74 | 77 | 72 | 73 | 289,700 |
2011/12/09 | 72 | 84 | 72 | 73 | 1,886,800 |
2011/12/08 | 74 | 75 | 71 | 73 | 111,200 |
2011/12/07 | 71 | 73 | 70 | 73 | 112,900 |
2011/12/06 | 74 | 75 | 70 | 71 | 268,500 |
2011/12/05 | 71 | 76 | 69 | 72 | 485,400 |
2011/12/02 | 70 | 73 | 68 | 69 | 382,700 |
2011/12/01 | 73 | 73 | 69 | 70 | 276,400 |
2011/11/30 | 74 | 74 | 69 | 71 | 544,500 |
2011/11/29 | 66 | 92 | 66 | 73 | 4,633,500 |
2011/11/28 | 66 | 68 | 65 | 67 | 48,800 |
2011/11/25 | 67 | 67 | 65 | 67 | 83,500 |
2011/11/24 | 68 | 69 | 66 | 68 | 90,500 |
2011/11/22 | 69 | 71 | 67 | 70 | 115,100 |
2011/11/21 | 71 | 71 | 68 | 69 | 138,300 |
2011/11/18 | 72 | 72 | 70 | 71 | 73,200 |
2011/11/17 | 71 | 73 | 71 | 71 | 64,300 |
2011/11/16 | 72 | 75 | 70 | 71 | 197,300 |
2011/11/15 | 73 | 80 | 71 | 71 | 796,600 |
2011/11/14 | 74 | 75 | 68 | 72 | 951,000 |
2011/11/11 | 78 | 93 | 77 | 79 | 2,631,200 |
2011/11/10 | 75 | 78 | 74 | 75 | 109,500 |
2011/11/09 | 77 | 80 | 75 | 79 | 198,700 |
2011/11/08 | 79 | 80 | 76 | 77 | 152,000 |
2011/11/07 | 79 | 81 | 77 | 79 | 127,700 |
2011/11/04 | 82 | 83 | 78 | 78 | 145,200 |
2011/11/02 | 79 | 90 | 79 | 80 | 1,087,200 |
2011/11/01 | 78 | 79 | 77 | 78 | 98,800 |
2011/10/31 | 82 | 84 | 78 | 79 | 260,300 |
2011/10/28 | 85 | 85 | 82 | 82 | 147,600 |
2011/10/27 | 83 | 89 | 83 | 85 | 535,100 |
2011/10/26 | 84 | 86 | 81 | 82 | 352,100 |
2011/10/25 | 89 | 96 | 85 | 85 | 1,209,100 |
2011/10/24 | 88 | 96 | 85 | 89 | 877,700 |
2011/10/21 | 117 | 119 | 87 | 91 | 3,208,100 |
2011/10/20 | 73 | 104 | 73 | 104 | 3,930,400 |
2011/10/19 | 77 | 78 | 70 | 74 | 160,000 |
2011/10/18 | 76 | 79 | 75 | 77 | 34,400 |
2011/10/17 | 81 | 81 | 75 | 78 | 145,600 |
2011/10/14 | 84 | 87 | 81 | 81 | 122,300 |
2011/10/13 | 84 | 90 | 82 | 84 | 254,200 |
2011/10/12 | 82 | 85 | 82 | 83 | 70,200 |
2011/10/11 | 83 | 85 | 82 | 84 | 79,000 |
2011/10/07 | 88 | 89 | 80 | 83 | 156,000 |
2011/10/06 | 87 | 91 | 85 | 87 | 98,800 |
2011/10/05 | 93 | 93 | 84 | 87 | 127,400 |
2011/10/04 | 95 | 101 | 88 | 92 | 271,700 |
2011/10/03 | 80 | 98 | 77 | 96 | 395,200 |
2011/09/30 | 0 | 0 | 0 | 0 | 0 |
2011/09/29 | 0 | 0 | 0 | 0 | 0 |
2011/09/28 | 0 | 0 | 0 | 0 | 0 |
2011/09/27 | 0 | 0 | 0 | 0 | 0 |
2011/09/26 | 0 | 0 | 0 | 0 | 0 |
2011/09/22 | 0 | 0 | 0 | 0 | 0 |
2011/09/21 | 0 | 0 | 0 | 0 | 0 |
2011/09/20 | 0 | 0 | 0 | 0 | 0 |
2011/09/16 | 0 | 0 | 0 | 0 | 0 |
2011/09/15 | 0 | 0 | 0 | 0 | 0 |
2011/09/14 | 0 | 0 | 0 | 0 | 0 |
2011/09/13 | 0 | 0 | 0 | 0 | 0 |
2011/09/12 | 0 | 0 | 0 | 0 | 0 |
2011/09/09 | 0 | 0 | 0 | 0 | 0 |
2011/09/08 | 0 | 0 | 0 | 0 | 0 |
2011/09/07 | 0 | 0 | 0 | 0 | 0 |
2011/09/06 | 0 | 0 | 0 | 0 | 0 |
2011/09/05 | 0 | 0 | 0 | 0 | 0 |