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 |
---|---|---|---|---|---|
2012/12/28 | 64 | 67 | 62 | 63 | 325,700 |
2012/12/27 | 63 | 68 | 62 | 63 | 433,600 |
2012/12/26 | 62 | 62 | 60 | 60 | 67,600 |
2012/12/25 | 60 | 61 | 60 | 60 | 46,900 |
2012/12/21 | 61 | 61 | 59 | 60 | 160,900 |
2012/12/20 | 61 | 63 | 61 | 62 | 19,000 |
2012/12/19 | 63 | 64 | 62 | 62 | 57,900 |
2012/12/18 | 64 | 64 | 63 | 63 | 44,800 |
2012/12/17 | 63 | 63 | 61 | 63 | 100,200 |
2012/12/14 | 63 | 64 | 62 | 62 | 88,700 |
2012/12/13 | 65 | 65 | 63 | 63 | 125,700 |
2012/12/12 | 60 | 64 | 59 | 64 | 196,700 |
2012/12/11 | 60 | 61 | 59 | 60 | 47,600 |
2012/12/10 | 61 | 62 | 58 | 61 | 213,200 |
2012/12/07 | 58 | 63 | 58 | 61 | 458,800 |
2012/12/06 | 57 | 58 | 57 | 58 | 45,300 |
2012/12/05 | 57 | 57 | 56 | 57 | 24,600 |
2012/12/04 | 57 | 57 | 56 | 56 | 20,000 |
2012/12/03 | 57 | 58 | 56 | 56 | 97,600 |
2012/11/30 | 57 | 57 | 56 | 56 | 42,800 |
2012/11/29 | 57 | 57 | 56 | 56 | 83,600 |
2012/11/28 | 57 | 58 | 56 | 57 | 176,100 |
2012/11/27 | 57 | 58 | 56 | 57 | 25,900 |
2012/11/26 | 57 | 58 | 56 | 57 | 150,000 |
2012/11/22 | 59 | 59 | 55 | 57 | 521,000 |
2012/11/21 | 57 | 64 | 57 | 59 | 609,300 |
2012/11/20 | 57 | 58 | 56 | 57 | 123,200 |
2012/11/19 | 57 | 58 | 56 | 58 | 140,300 |
2012/11/16 | 56 | 58 | 55 | 56 | 105,300 |
2012/11/15 | 56 | 57 | 54 | 57 | 95,900 |
2012/11/14 | 56 | 56 | 54 | 56 | 240,600 |
2012/11/13 | 59 | 59 | 54 | 57 | 1,131,300 |
2012/11/12 | 72 | 82 | 60 | 61 | 4,091,800 |
2012/11/09 | 52 | 53 | 51 | 52 | 62,400 |
2012/11/08 | 50 | 52 | 50 | 50 | 95,800 |
2012/11/07 | 50 | 60 | 50 | 50 | 957,700 |
2012/11/06 | 51 | 51 | 49 | 50 | 61,800 |
2012/11/05 | 51 | 52 | 50 | 50 | 39,000 |
2012/11/02 | 51 | 52 | 51 | 51 | 17,900 |
2012/11/01 | 50 | 51 | 50 | 51 | 37,000 |
2012/10/31 | 50 | 50 | 49 | 50 | 33,100 |
2012/10/30 | 50 | 50 | 49 | 49 | 27,100 |
2012/10/29 | 49 | 50 | 49 | 50 | 69,900 |
2012/10/26 | 50 | 51 | 50 | 50 | 78,200 |
2012/10/25 | 51 | 52 | 50 | 50 | 84,900 |
2012/10/24 | 51 | 52 | 50 | 51 | 69,300 |
2012/10/23 | 53 | 53 | 51 | 52 | 71,100 |
2012/10/22 | 52 | 54 | 51 | 52 | 136,800 |
2012/10/19 | 52 | 54 | 51 | 53 | 124,800 |
2012/10/18 | 51 | 54 | 50 | 51 | 450,100 |
2012/10/17 | 51 | 52 | 50 | 51 | 101,800 |
2012/10/16 | 52 | 52 | 50 | 51 | 163,500 |
2012/10/15 | 51 | 55 | 50 | 53 | 232,900 |
2012/10/12 | 54 | 56 | 51 | 51 | 455,200 |
2012/10/11 | 56 | 58 | 53 | 54 | 455,200 |
2012/10/10 | 70 | 70 | 54 | 57 | 2,596,100 |
2012/10/09 | 51 | 80 | 49 | 74 | 4,418,400 |
2012/10/05 | 48 | 56 | 48 | 50 | 264,900 |
2012/10/04 | 49 | 50 | 48 | 48 | 123,700 |
2012/10/03 | 48 | 57 | 48 | 48 | 240,500 |
2012/10/02 | 47 | 49 | 47 | 49 | 67,300 |
2012/10/01 | 45 | 48 | 45 | 47 | 37,100 |
2012/09/28 | 47 | 47 | 45 | 45 | 52,800 |
2012/09/27 | 47 | 47 | 46 | 46 | 14,500 |
2012/09/26 | 48 | 48 | 47 | 47 | 23,000 |
2012/09/25 | 48 | 48 | 48 | 48 | 1,900 |
2012/09/24 | 48 | 48 | 47 | 48 | 21,000 |
2012/09/21 | 50 | 50 | 48 | 48 | 33,100 |
2012/09/20 | 51 | 51 | 50 | 50 | 9,300 |
2012/09/19 | 51 | 51 | 51 | 51 | 8,300 |
2012/09/18 | 50 | 51 | 50 | 51 | 17,000 |
2012/09/14 | 51 | 52 | 51 | 51 | 7,200 |
2012/09/13 | 51 | 51 | 51 | 51 | 7,300 |
2012/09/12 | 51 | 52 | 51 | 51 | 7,800 |
2012/09/11 | 51 | 52 | 51 | 51 | 9,200 |
2012/09/10 | 51 | 52 | 51 | 51 | 18,300 |
2012/09/07 | 50 | 51 | 49 | 50 | 16,500 |
2012/09/06 | 49 | 51 | 49 | 50 | 24,500 |
2012/09/05 | 52 | 52 | 48 | 49 | 107,700 |
2012/09/04 | 53 | 53 | 53 | 53 | 13,100 |
2012/09/03 | 53 | 53 | 52 | 53 | 7,400 |
2012/08/31 | 53 | 53 | 52 | 52 | 52,500 |
2012/08/30 | 52 | 56 | 51 | 54 | 106,400 |
2012/08/29 | 52 | 53 | 52 | 52 | 9,700 |
2012/08/28 | 53 | 53 | 52 | 52 | 13,800 |
2012/08/27 | 53 | 53 | 52 | 52 | 4,100 |
2012/08/24 | 53 | 53 | 52 | 52 | 16,200 |
2012/08/23 | 54 | 55 | 53 | 53 | 14,500 |
2012/08/22 | 54 | 55 | 53 | 54 | 16,800 |
2012/08/21 | 53 | 54 | 52 | 54 | 40,900 |
2012/08/20 | 53 | 55 | 52 | 54 | 25,900 |
2012/08/17 | 53 | 55 | 52 | 53 | 39,400 |
2012/08/16 | 52 | 53 | 51 | 53 | 36,400 |
2012/08/15 | 54 | 54 | 52 | 52 | 135,000 |
2012/08/14 | 56 | 66 | 54 | 54 | 1,273,200 |
2012/08/13 | 55 | 55 | 51 | 54 | 207,900 |
2012/08/10 | 58 | 58 | 55 | 56 | 108,600 |
2012/08/09 | 62 | 63 | 56 | 59 | 271,200 |
2012/08/08 | 54 | 74 | 54 | 64 | 2,210,500 |
2012/08/07 | 49 | 51 | 49 | 51 | 8,000 |
2012/08/06 | 49 | 49 | 48 | 49 | 1,100 |
2012/08/03 | 46 | 48 | 46 | 48 | 26,300 |
2012/08/02 | 49 | 50 | 47 | 49 | 12,900 |
2012/08/01 | 49 | 50 | 48 | 49 | 11,800 |
2012/07/31 | 51 | 51 | 48 | 50 | 10,900 |
2012/07/30 | 52 | 52 | 50 | 50 | 28,600 |
2012/07/27 | 48 | 51 | 48 | 51 | 62,300 |
2012/07/26 | 53 | 54 | 52 | 53 | 4,200 |
2012/07/25 | 54 | 54 | 51 | 52 | 25,800 |
2012/07/24 | 54 | 56 | 52 | 54 | 8,300 |
2012/07/23 | 57 | 57 | 54 | 56 | 13,900 |
2012/07/20 | 57 | 57 | 56 | 57 | 6,500 |
2012/07/19 | 57 | 57 | 56 | 57 | 3,000 |
2012/07/18 | 58 | 58 | 56 | 57 | 7,500 |
2012/07/17 | 58 | 58 | 58 | 58 | 2,000 |
2012/07/13 | 59 | 59 | 57 | 58 | 12,300 |
2012/07/12 | 58 | 59 | 57 | 59 | 15,200 |
2012/07/11 | 59 | 60 | 58 | 58 | 11,300 |
2012/07/10 | 60 | 60 | 58 | 59 | 7,800 |
2012/07/09 | 59 | 60 | 58 | 59 | 15,900 |
2012/07/06 | 60 | 61 | 59 | 59 | 16,900 |
2012/07/05 | 62 | 62 | 59 | 60 | 21,500 |
2012/07/04 | 60 | 63 | 60 | 63 | 46,100 |
2012/07/03 | 60 | 61 | 60 | 61 | 12,800 |
2012/07/02 | 61 | 61 | 60 | 60 | 3,400 |
2012/06/29 | 61 | 61 | 58 | 60 | 21,300 |
2012/06/28 | 60 | 60 | 59 | 60 | 3,500 |
2012/06/27 | 60 | 60 | 58 | 59 | 10,400 |
2012/06/26 | 60 | 60 | 58 | 58 | 24,800 |
2012/06/25 | 61 | 62 | 59 | 59 | 31,100 |
2012/06/22 | 62 | 63 | 61 | 61 | 11,000 |
2012/06/21 | 63 | 63 | 62 | 63 | 13,500 |
2012/06/20 | 61 | 62 | 60 | 62 | 17,700 |
2012/06/19 | 62 | 62 | 62 | 62 | 500 |
2012/06/18 | 60 | 62 | 60 | 61 | 12,700 |
2012/06/15 | 61 | 61 | 60 | 60 | 18,200 |
2012/06/14 | 61 | 61 | 60 | 60 | 27,400 |
2012/06/13 | 63 | 63 | 62 | 62 | 11,200 |
2012/06/12 | 60 | 62 | 60 | 62 | 41,300 |
2012/06/11 | 60 | 61 | 60 | 60 | 30,200 |
2012/06/08 | 60 | 62 | 60 | 60 | 53,300 |
2012/06/07 | 64 | 64 | 61 | 64 | 16,600 |
2012/06/06 | 63 | 64 | 63 | 64 | 8,800 |
2012/06/05 | 65 | 65 | 63 | 64 | 10,000 |
2012/06/04 | 63 | 65 | 60 | 65 | 15,300 |
2012/06/01 | 66 | 66 | 63 | 65 | 10,800 |
2012/05/31 | 65 | 65 | 64 | 65 | 30,600 |
2012/05/30 | 65 | 66 | 65 | 65 | 49,000 |
2012/05/29 | 62 | 64 | 62 | 64 | 26,300 |
2012/05/28 | 61 | 62 | 60 | 62 | 12,100 |
2012/05/25 | 61 | 64 | 60 | 60 | 58,600 |
2012/05/24 | 56 | 61 | 56 | 61 | 28,400 |
2012/05/23 | 59 | 60 | 56 | 57 | 44,700 |
2012/05/22 | 61 | 62 | 59 | 60 | 48,200 |
2012/05/21 | 63 | 64 | 59 | 59 | 74,100 |
2012/05/18 | 59 | 63 | 58 | 62 | 57,500 |
2012/05/17 | 63 | 64 | 62 | 62 | 29,000 |
2012/05/16 | 62 | 65 | 62 | 63 | 9,800 |
2012/05/15 | 61 | 62 | 57 | 62 | 58,700 |
2012/05/14 | 66 | 67 | 62 | 62 | 118,000 |
2012/05/11 | 67 | 67 | 65 | 66 | 54,100 |
2012/05/10 | 67 | 68 | 65 | 68 | 76,000 |
2012/05/09 | 68 | 68 | 67 | 68 | 40,400 |
2012/05/08 | 69 | 70 | 67 | 67 | 46,200 |
2012/05/07 | 69 | 69 | 68 | 69 | 18,200 |
2012/05/02 | 68 | 70 | 68 | 69 | 36,200 |
2012/05/01 | 71 | 71 | 68 | 69 | 46,000 |
2012/04/27 | 72 | 72 | 69 | 69 | 39,800 |
2012/04/26 | 69 | 72 | 68 | 71 | 69,600 |
2012/04/25 | 69 | 70 | 68 | 68 | 51,100 |
2012/04/24 | 68 | 70 | 68 | 69 | 49,400 |
2012/04/23 | 70 | 75 | 68 | 70 | 689,900 |
2012/04/20 | 67 | 68 | 67 | 67 | 83,800 |
2012/04/19 | 68 | 68 | 67 | 68 | 82,700 |
2012/04/18 | 69 | 71 | 68 | 68 | 113,100 |
2012/04/17 | 71 | 72 | 68 | 68 | 261,500 |
2012/04/16 | 72 | 72 | 69 | 71 | 164,500 |
2012/04/13 | 71 | 79 | 71 | 73 | 690,000 |
2012/04/12 | 72 | 72 | 70 | 70 | 72,700 |
2012/04/11 | 72 | 72 | 71 | 71 | 113,000 |
2012/04/10 | 73 | 74 | 72 | 73 | 65,700 |
2012/04/09 | 73 | 74 | 72 | 73 | 63,600 |
2012/04/06 | 73 | 75 | 71 | 74 | 216,000 |
2012/04/05 | 76 | 76 | 72 | 74 | 289,700 |
2012/04/04 | 78 | 91 | 76 | 76 | 4,105,600 |
2012/04/03 | 75 | 76 | 73 | 73 | 162,100 |
2012/04/02 | 79 | 80 | 75 | 77 | 249,400 |
2012/03/30 | 86 | 86 | 77 | 79 | 872,600 |
2012/03/29 | 83 | 92 | 78 | 84 | 3,764,200 |
2012/03/28 | 64 | 87 | 64 | 75 | 7,201,000 |
2012/03/27 | 63 | 63 | 61 | 62 | 120,900 |
2012/03/26 | 67 | 67 | 63 | 63 | 87,200 |
2012/03/23 | 66 | 67 | 66 | 66 | 46,300 |
2012/03/22 | 67 | 67 | 66 | 66 | 44,700 |
2012/03/21 | 67 | 67 | 66 | 66 | 11,800 |
2012/03/19 | 67 | 68 | 66 | 68 | 49,900 |
2012/03/16 | 67 | 68 | 67 | 67 | 35,500 |
2012/03/15 | 70 | 70 | 66 | 68 | 157,300 |
2012/03/14 | 70 | 71 | 70 | 70 | 70,800 |
2012/03/13 | 70 | 71 | 69 | 69 | 57,100 |
2012/03/12 | 70 | 70 | 69 | 70 | 74,600 |
2012/03/09 | 70 | 71 | 69 | 69 | 119,300 |
2012/03/08 | 67 | 71 | 67 | 69 | 125,300 |
2012/03/07 | 68 | 68 | 67 | 67 | 63,000 |
2012/03/06 | 67 | 70 | 66 | 69 | 267,800 |
2012/03/05 | 67 | 67 | 66 | 67 | 81,400 |
2012/03/02 | 66 | 67 | 66 | 67 | 31,200 |
2012/03/01 | 68 | 68 | 66 | 67 | 23,300 |
2012/02/29 | 67 | 68 | 67 | 67 | 54,600 |
2012/02/28 | 69 | 69 | 67 | 68 | 94,800 |
2012/02/27 | 69 | 70 | 69 | 69 | 40,300 |
2012/02/24 | 69 | 72 | 69 | 69 | 206,000 |
2012/02/23 | 69 | 70 | 69 | 69 | 55,600 |
2012/02/22 | 69 | 70 | 68 | 69 | 19,700 |
2012/02/21 | 69 | 70 | 68 | 69 | 34,300 |
2012/02/20 | 69 | 70 | 68 | 68 | 60,400 |
2012/02/17 | 70 | 73 | 69 | 69 | 287,100 |
2012/02/16 | 68 | 70 | 68 | 70 | 83,100 |
2012/02/15 | 68 | 69 | 68 | 68 | 20,700 |
2012/02/14 | 68 | 70 | 67 | 69 | 24,000 |
2012/02/13 | 67 | 69 | 67 | 69 | 17,300 |
2012/02/10 | 69 | 69 | 68 | 68 | 40,700 |
2012/02/09 | 69 | 70 | 68 | 70 | 21,500 |
2012/02/08 | 68 | 69 | 67 | 69 | 65,100 |
2012/02/07 | 69 | 70 | 68 | 68 | 29,100 |
2012/02/06 | 70 | 70 | 68 | 69 | 92,200 |
2012/02/03 | 70 | 71 | 68 | 71 | 98,000 |
2012/02/02 | 70 | 71 | 68 | 71 | 92,700 |
2012/02/01 | 70 | 71 | 70 | 70 | 40,900 |
2012/01/31 | 71 | 72 | 70 | 70 | 127,500 |
2012/01/30 | 71 | 76 | 71 | 71 | 335,900 |
2012/01/27 | 71 | 72 | 70 | 71 | 100,400 |
2012/01/26 | 70 | 71 | 69 | 71 | 35,200 |
2012/01/25 | 70 | 72 | 69 | 70 | 89,100 |
2012/01/24 | 70 | 71 | 70 | 70 | 48,100 |
2012/01/23 | 70 | 72 | 70 | 70 | 52,800 |
2012/01/20 | 69 | 70 | 68 | 70 | 39,200 |
2012/01/19 | 70 | 71 | 69 | 70 | 107,800 |
2012/01/18 | 70 | 71 | 69 | 71 | 89,700 |
2012/01/17 | 72 | 72 | 69 | 71 | 94,400 |
2012/01/16 | 71 | 71 | 70 | 71 | 58,600 |
2012/01/13 | 70 | 72 | 70 | 72 | 73,700 |
2012/01/12 | 70 | 71 | 69 | 70 | 47,700 |
2012/01/11 | 70 | 71 | 70 | 71 | 68,000 |
2012/01/10 | 71 | 72 | 70 | 70 | 45,200 |
2012/01/06 | 71 | 72 | 70 | 71 | 97,300 |
2012/01/05 | 73 | 75 | 72 | 72 | 127,700 |
2012/01/04 | 72 | 73 | 70 | 72 | 66,200 |