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 |
---|---|---|---|---|---|
2013/12/30 | 351 | 362 | 340 | 347 | 140,300 |
2013/12/27 | 371 | 372 | 338 | 353 | 236,100 |
2013/12/26 | 349 | 388 | 349 | 362 | 191,600 |
2013/12/25 | 341 | 370 | 335 | 350 | 283,300 |
2013/12/24 | 401 | 405 | 342 | 357 | 476,600 |
2013/12/20 | 369 | 420 | 366 | 398 | 1,543,700 |
2013/12/19 | 337 | 393 | 330 | 353 | 1,667,600 |
2013/12/18 | 330 | 334 | 313 | 313 | 273,200 |
2013/12/17 | 306 | 345 | 305 | 335 | 1,539,600 |
2013/12/16 | 287 | 328 | 277 | 298 | 504,600 |
2013/12/13 | 274 | 289 | 252 | 279 | 238,000 |
2013/12/12 | 300 | 300 | 282 | 282 | 153,100 |
2013/12/11 | 305 | 363 | 281 | 301 | 1,071,800 |
2013/12/10 | 266 | 349 | 265 | 310 | 2,363,500 |
2013/12/09 | 257 | 271 | 257 | 269 | 215,100 |
2013/12/06 | 240 | 258 | 240 | 253 | 62,600 |
2013/12/05 | 270 | 272 | 244 | 248 | 416,700 |
2013/12/04 | 245 | 270 | 237 | 270 | 464,100 |
2013/12/03 | 242 | 245 | 224 | 245 | 342,300 |
2013/12/02 | 218 | 240 | 218 | 234 | 196,400 |
2013/11/29 | 221 | 221 | 212 | 220 | 26,100 |
2013/11/28 | 213 | 215 | 210 | 211 | 43,300 |
2013/11/27 | 220 | 223 | 214 | 215 | 60,500 |
2013/11/26 | 238 | 238 | 223 | 224 | 147,000 |
2013/11/25 | 213 | 275 | 210 | 238 | 1,010,400 |
2013/11/22 | 206 | 211 | 203 | 210 | 53,900 |
2013/11/21 | 203 | 206 | 203 | 203 | 11,100 |
2013/11/20 | 206 | 206 | 202 | 203 | 5,400 |
2013/11/19 | 203 | 206 | 203 | 206 | 9,500 |
2013/11/18 | 204 | 205 | 203 | 205 | 11,000 |
2013/11/15 | 211 | 211 | 201 | 203 | 39,200 |
2013/11/14 | 204 | 209 | 201 | 202 | 40,500 |
2013/11/13 | 206 | 219 | 203 | 213 | 20,400 |
2013/11/12 | 205 | 210 | 205 | 210 | 16,600 |
2013/11/11 | 210 | 210 | 203 | 203 | 16,500 |
2013/11/08 | 210 | 212 | 205 | 212 | 13,400 |
2013/11/07 | 215 | 215 | 210 | 211 | 20,300 |
2013/11/06 | 224 | 224 | 213 | 213 | 15,500 |
2013/11/05 | 225 | 225 | 215 | 218 | 45,500 |
2013/11/01 | 208 | 214 | 204 | 214 | 25,100 |
2013/10/31 | 219 | 219 | 213 | 214 | 23,700 |
2013/10/30 | 220 | 223 | 210 | 219 | 42,900 |
2013/10/29 | 221 | 221 | 218 | 219 | 19,200 |
2013/10/28 | 220 | 227 | 220 | 221 | 31,000 |
2013/10/25 | 225 | 231 | 217 | 220 | 78,100 |
2013/10/24 | 226 | 239 | 221 | 229 | 115,500 |
2013/10/23 | 233 | 235 | 221 | 234 | 115,800 |
2013/10/22 | 219 | 234 | 216 | 234 | 162,400 |
2013/10/21 | 212 | 216 | 209 | 216 | 42,600 |
2013/10/18 | 210 | 214 | 203 | 213 | 35,700 |
2013/10/17 | 208 | 211 | 206 | 210 | 10,600 |
2013/10/16 | 208 | 208 | 203 | 204 | 20,400 |
2013/10/15 | 205 | 212 | 205 | 207 | 41,900 |
2013/10/11 | 205 | 213 | 202 | 205 | 73,900 |
2013/10/10 | 199 | 204 | 196 | 204 | 28,600 |
2013/10/09 | 195 | 199 | 186 | 198 | 21,500 |
2013/10/08 | 186 | 200 | 176 | 195 | 86,800 |
2013/10/07 | 202 | 203 | 196 | 196 | 44,500 |
2013/10/04 | 204 | 208 | 201 | 203 | 26,900 |
2013/10/03 | 205 | 207 | 201 | 205 | 49,600 |
2013/10/02 | 210 | 210 | 202 | 205 | 48,300 |
2013/10/01 | 212 | 220 | 206 | 206 | 84,500 |
2013/09/30 | 217 | 218 | 213 | 215 | 38,100 |
2013/09/27 | 216 | 220 | 209 | 212 | 231,100 |
2013/09/26 | 215 | 222 | 204 | 221 | 79,400 |
2013/09/25 | 215 | 224 | 212 | 220 | 68,300 |
2013/09/24 | 208 | 223 | 208 | 215 | 64,100 |
2013/09/20 | 215 | 215 | 204 | 211 | 141,800 |
2013/09/19 | 228 | 239 | 212 | 215 | 228,100 |
2013/09/18 | 236 | 249 | 229 | 231 | 155,100 |
2013/09/17 | 246 | 269 | 229 | 236 | 512,100 |
2013/09/13 | 214 | 230 | 214 | 230 | 282,300 |
2013/09/12 | 203 | 221 | 203 | 215 | 240,900 |
2013/09/11 | 188 | 225 | 188 | 211 | 426,500 |
2013/09/10 | 191 | 197 | 190 | 192 | 171,000 |
2013/09/09 | 200 | 201 | 181 | 185 | 112,100 |
2013/09/06 | 184 | 184 | 175 | 177 | 86,400 |
2013/09/05 | 182 | 195 | 173 | 185 | 340,200 |
2013/09/04 | 168 | 189 | 165 | 177 | 360,800 |
2013/09/03 | 163 | 168 | 163 | 165 | 73,100 |
2013/09/02 | 161 | 169 | 159 | 162 | 110,000 |
2013/08/30 | 168 | 174 | 165 | 169 | 104,600 |
2013/08/29 | 168 | 173 | 167 | 168 | 69,200 |
2013/08/28 | 174 | 178 | 168 | 170 | 135,800 |
2013/08/27 | 184 | 184 | 172 | 179 | 176,800 |
2013/08/26 | 181 | 194 | 179 | 182 | 452,100 |
2013/08/23 | 177 | 182 | 176 | 176 | 104,200 |
2013/08/22 | 178 | 180 | 173 | 175 | 93,800 |
2013/08/21 | 178 | 183 | 176 | 183 | 171,200 |
2013/08/20 | 194 | 202 | 180 | 180 | 1,467,400 |
2013/08/19 | 174 | 180 | 167 | 180 | 251,300 |
2013/08/16 | 171 | 178 | 168 | 169 | 226,900 |
2013/08/15 | 175 | 203 | 173 | 175 | 938,400 |
2013/08/14 | 185 | 191 | 172 | 178 | 442,700 |
2013/08/13 | 179 | 183 | 172 | 177 | 356,300 |
2013/08/12 | 206 | 210 | 180 | 181 | 448,200 |
2013/08/09 | 202 | 225 | 192 | 199 | 760,000 |
2013/08/08 | 233 | 260 | 201 | 204 | 1,662,800 |
2013/08/07 | 315 | 320 | 217 | 217 | 4,886,700 |
2013/08/06 | 232 | 243 | 230 | 243 | 490,000 |
2013/08/05 | 157 | 193 | 155 | 193 | 1,593,900 |
2013/08/02 | 140 | 155 | 137 | 143 | 445,400 |
2013/08/01 | 137 | 140 | 132 | 139 | 54,900 |
2013/07/31 | 134 | 139 | 134 | 135 | 31,700 |
2013/07/30 | 131 | 140 | 130 | 136 | 98,700 |
2013/07/29 | 135 | 136 | 130 | 131 | 65,400 |
2013/07/26 | 132 | 138 | 130 | 134 | 72,400 |
2013/07/25 | 135 | 135 | 131 | 132 | 48,700 |
2013/07/24 | 132 | 137 | 129 | 134 | 93,900 |
2013/07/23 | 129 | 134 | 128 | 130 | 163,600 |
2013/07/22 | 127 | 130 | 126 | 128 | 24,000 |
2013/07/19 | 129 | 132 | 126 | 131 | 37,400 |
2013/07/18 | 132 | 132 | 123 | 131 | 105,300 |
2013/07/17 | 135 | 136 | 131 | 134 | 67,700 |
2013/07/16 | 132 | 140 | 131 | 138 | 141,700 |
2013/07/12 | 130 | 133 | 129 | 131 | 63,200 |
2013/07/11 | 134 | 134 | 128 | 133 | 74,100 |
2013/07/10 | 137 | 137 | 129 | 132 | 168,300 |
2013/07/09 | 122 | 145 | 121 | 140 | 625,200 |
2013/07/08 | 125 | 125 | 120 | 120 | 60,800 |
2013/07/05 | 118 | 128 | 118 | 124 | 104,400 |
2013/07/04 | 116 | 118 | 114 | 117 | 41,400 |
2013/07/03 | 115 | 119 | 115 | 116 | 14,100 |
2013/07/02 | 119 | 119 | 116 | 116 | 30,800 |
2013/07/01 | 110 | 119 | 110 | 117 | 63,800 |
2013/06/28 | 109 | 110 | 108 | 109 | 21,500 |
2013/06/27 | 110 | 110 | 105 | 106 | 34,000 |
2013/06/26 | 116 | 116 | 106 | 106 | 124,100 |
2013/06/25 | 115 | 116 | 105 | 116 | 68,600 |
2013/06/24 | 114 | 116 | 114 | 114 | 21,000 |
2013/06/21 | 115 | 119 | 114 | 115 | 52,700 |
2013/06/20 | 122 | 122 | 115 | 119 | 76,800 |
2013/06/19 | 122 | 124 | 119 | 120 | 69,400 |
2013/06/18 | 121 | 123 | 120 | 122 | 33,300 |
2013/06/17 | 120 | 125 | 120 | 123 | 50,500 |
2013/06/14 | 123 | 126 | 120 | 120 | 77,000 |
2013/06/13 | 122 | 124 | 120 | 120 | 32,500 |
2013/06/12 | 121 | 126 | 120 | 126 | 57,700 |
2013/06/11 | 125 | 129 | 121 | 127 | 97,700 |
2013/06/10 | 120 | 128 | 116 | 126 | 242,200 |
2013/06/07 | 102 | 132 | 101 | 113 | 783,000 |
2013/06/06 | 125 | 125 | 103 | 105 | 298,000 |
2013/06/05 | 127 | 129 | 123 | 127 | 191,700 |
2013/06/04 | 127 | 128 | 121 | 125 | 175,200 |
2013/06/03 | 125 | 128 | 122 | 124 | 229,900 |
2013/05/31 | 127 | 142 | 125 | 130 | 740,400 |
2013/05/30 | 132 | 132 | 121 | 121 | 296,600 |
2013/05/29 | 149 | 149 | 125 | 131 | 833,700 |
2013/05/28 | 112 | 157 | 112 | 142 | 2,924,200 |
2013/05/27 | 114 | 121 | 108 | 110 | 185,900 |
2013/05/24 | 123 | 127 | 102 | 122 | 397,200 |
2013/05/23 | 138 | 140 | 122 | 123 | 189,800 |
2013/05/22 | 137 | 143 | 129 | 133 | 213,400 |
2013/05/21 | 147 | 148 | 136 | 136 | 344,200 |
2013/05/20 | 140 | 150 | 133 | 147 | 1,091,100 |
2013/05/17 | 122 | 140 | 121 | 131 | 755,800 |
2013/05/16 | 120 | 127 | 117 | 121 | 276,100 |
2013/05/15 | 138 | 146 | 113 | 123 | 1,164,800 |
2013/05/14 | 112 | 157 | 112 | 149 | 5,580,100 |
2013/05/13 | 110 | 124 | 107 | 110 | 1,014,600 |
2013/05/10 | 136 | 136 | 114 | 114 | 994,300 |
2013/05/09 | 143 | 165 | 130 | 136 | 3,487,500 |
2013/05/08 | 111 | 155 | 97 | 155 | 6,796,800 |
2013/05/07 | 82 | 105 | 79 | 105 | 3,131,700 |
2013/05/02 | 75 | 76 | 74 | 75 | 33,100 |
2013/05/01 | 77 | 77 | 74 | 75 | 37,400 |
2013/04/30 | 74 | 76 | 73 | 76 | 88,500 |
2013/04/26 | 73 | 74 | 72 | 74 | 46,200 |
2013/04/25 | 73 | 74 | 72 | 74 | 49,300 |
2013/04/24 | 73 | 74 | 72 | 73 | 40,600 |
2013/04/23 | 74 | 75 | 72 | 73 | 102,200 |
2013/04/22 | 72 | 74 | 72 | 73 | 40,700 |
2013/04/19 | 72 | 73 | 71 | 73 | 56,400 |
2013/04/18 | 71 | 72 | 69 | 70 | 58,500 |
2013/04/17 | 70 | 71 | 70 | 71 | 61,600 |
2013/04/16 | 69 | 71 | 68 | 71 | 43,200 |
2013/04/15 | 72 | 72 | 69 | 70 | 130,500 |
2013/04/12 | 76 | 85 | 69 | 71 | 1,112,000 |
2013/04/11 | 73 | 76 | 71 | 75 | 216,200 |
2013/04/10 | 72 | 73 | 72 | 72 | 21,200 |
2013/04/09 | 72 | 72 | 71 | 72 | 49,500 |
2013/04/08 | 71 | 72 | 70 | 72 | 48,400 |
2013/04/05 | 72 | 72 | 70 | 70 | 85,500 |
2013/04/04 | 70 | 71 | 69 | 70 | 13,400 |
2013/04/03 | 68 | 73 | 68 | 70 | 61,700 |
2013/04/02 | 70 | 70 | 68 | 69 | 39,700 |
2013/04/01 | 71 | 73 | 69 | 70 | 69,200 |
2013/03/29 | 70 | 71 | 70 | 70 | 27,900 |
2013/03/28 | 70 | 71 | 69 | 70 | 5,600 |
2013/03/27 | 70 | 71 | 70 | 70 | 40,100 |
2013/03/26 | 70 | 71 | 70 | 70 | 78,700 |
2013/03/25 | 70 | 71 | 68 | 71 | 70,900 |
2013/03/22 | 69 | 69 | 68 | 69 | 5,900 |
2013/03/21 | 68 | 71 | 68 | 70 | 79,200 |
2013/03/19 | 70 | 70 | 67 | 68 | 72,600 |
2013/03/18 | 67 | 71 | 67 | 70 | 162,500 |
2013/03/15 | 68 | 68 | 67 | 67 | 12,200 |
2013/03/14 | 68 | 68 | 67 | 68 | 39,800 |
2013/03/13 | 68 | 70 | 67 | 68 | 130,000 |
2013/03/12 | 67 | 68 | 66 | 68 | 12,700 |
2013/03/11 | 65 | 67 | 65 | 67 | 56,100 |
2013/03/08 | 66 | 67 | 66 | 67 | 16,800 |
2013/03/07 | 66 | 66 | 65 | 65 | 61,200 |
2013/03/06 | 65 | 66 | 65 | 65 | 38,900 |
2013/03/05 | 65 | 66 | 65 | 65 | 22,000 |
2013/03/04 | 66 | 66 | 64 | 65 | 49,100 |
2013/03/01 | 67 | 68 | 65 | 65 | 49,200 |
2013/02/28 | 66 | 68 | 65 | 67 | 16,200 |
2013/02/27 | 66 | 67 | 65 | 67 | 5,400 |
2013/02/26 | 66 | 67 | 65 | 67 | 13,100 |
2013/02/25 | 68 | 68 | 66 | 67 | 30,400 |
2013/02/22 | 69 | 69 | 66 | 68 | 55,800 |
2013/02/21 | 66 | 69 | 66 | 69 | 107,400 |
2013/02/20 | 63 | 66 | 63 | 66 | 43,000 |
2013/02/19 | 63 | 63 | 61 | 63 | 16,500 |
2013/02/18 | 63 | 64 | 62 | 62 | 38,600 |
2013/02/15 | 67 | 67 | 59 | 62 | 315,900 |
2013/02/14 | 64 | 74 | 64 | 67 | 356,000 |
2013/02/13 | 70 | 70 | 63 | 63 | 145,700 |
2013/02/12 | 72 | 74 | 70 | 70 | 89,400 |
2013/02/08 | 71 | 74 | 71 | 74 | 131,000 |
2013/02/07 | 70 | 71 | 70 | 71 | 35,300 |
2013/02/06 | 69 | 72 | 69 | 71 | 70,700 |
2013/02/05 | 70 | 70 | 69 | 69 | 39,800 |
2013/02/04 | 69 | 72 | 69 | 71 | 102,000 |
2013/02/01 | 69 | 70 | 69 | 69 | 55,900 |
2013/01/31 | 69 | 70 | 68 | 70 | 46,600 |
2013/01/30 | 69 | 69 | 68 | 69 | 54,400 |
2013/01/29 | 70 | 70 | 68 | 69 | 42,700 |
2013/01/28 | 69 | 71 | 69 | 69 | 87,000 |
2013/01/25 | 71 | 71 | 69 | 69 | 179,900 |
2013/01/24 | 74 | 74 | 69 | 73 | 451,200 |
2013/01/23 | 68 | 76 | 68 | 76 | 473,500 |
2013/01/22 | 65 | 68 | 65 | 67 | 111,500 |
2013/01/21 | 66 | 67 | 65 | 67 | 52,200 |
2013/01/18 | 66 | 67 | 65 | 66 | 50,600 |
2013/01/17 | 67 | 67 | 65 | 65 | 63,100 |
2013/01/16 | 67 | 67 | 65 | 66 | 43,600 |
2013/01/15 | 66 | 67 | 66 | 67 | 210,000 |
2013/01/11 | 66 | 66 | 65 | 65 | 74,400 |
2013/01/10 | 64 | 65 | 63 | 65 | 90,700 |
2013/01/09 | 64 | 64 | 62 | 63 | 61,400 |
2013/01/08 | 64 | 65 | 63 | 64 | 39,600 |
2013/01/07 | 63 | 65 | 63 | 64 | 91,000 |
2013/01/04 | 63 | 64 | 62 | 63 | 45,800 |