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 |
---|---|---|---|---|---|
2014/12/30 | 101 | 101 | 99 | 100 | 46,700 |
2014/12/29 | 95 | 102 | 95 | 102 | 123,300 |
2014/12/26 | 92 | 95 | 92 | 94 | 36,200 |
2014/12/25 | 92 | 95 | 90 | 93 | 129,100 |
2014/12/24 | 96 | 96 | 94 | 94 | 69,700 |
2014/12/22 | 98 | 99 | 95 | 97 | 90,400 |
2014/12/19 | 100 | 100 | 99 | 99 | 82,600 |
2014/12/18 | 101 | 102 | 99 | 100 | 39,300 |
2014/12/17 | 103 | 105 | 99 | 99 | 47,500 |
2014/12/16 | 101 | 103 | 100 | 103 | 50,700 |
2014/12/15 | 107 | 112 | 100 | 104 | 194,100 |
2014/12/12 | 105 | 108 | 104 | 104 | 90,400 |
2014/12/11 | 105 | 107 | 103 | 106 | 35,500 |
2014/12/10 | 105 | 109 | 105 | 107 | 36,900 |
2014/12/09 | 108 | 109 | 106 | 106 | 33,600 |
2014/12/08 | 107 | 110 | 106 | 108 | 40,100 |
2014/12/05 | 108 | 109 | 107 | 107 | 22,300 |
2014/12/04 | 110 | 110 | 108 | 108 | 44,400 |
2014/12/03 | 109 | 110 | 108 | 110 | 28,400 |
2014/12/02 | 110 | 110 | 106 | 107 | 91,700 |
2014/12/01 | 113 | 113 | 110 | 110 | 82,600 |
2014/11/28 | 115 | 115 | 111 | 113 | 98,700 |
2014/11/27 | 113 | 115 | 110 | 115 | 185,300 |
2014/11/26 | 105 | 115 | 105 | 115 | 838,500 |
2014/11/25 | 93 | 102 | 91 | 100 | 917,800 |
2014/11/21 | 116 | 116 | 112 | 113 | 78,700 |
2014/11/20 | 118 | 118 | 116 | 116 | 34,400 |
2014/11/19 | 116 | 117 | 115 | 117 | 29,100 |
2014/11/18 | 116 | 118 | 115 | 116 | 49,300 |
2014/11/17 | 123 | 123 | 114 | 117 | 197,000 |
2014/11/14 | 122 | 123 | 120 | 122 | 44,300 |
2014/11/13 | 121 | 123 | 120 | 121 | 52,000 |
2014/11/12 | 124 | 124 | 122 | 122 | 51,200 |
2014/11/11 | 125 | 126 | 122 | 123 | 73,100 |
2014/11/10 | 124 | 124 | 121 | 124 | 52,800 |
2014/11/07 | 126 | 127 | 120 | 123 | 218,400 |
2014/11/06 | 125 | 129 | 123 | 127 | 95,600 |
2014/11/05 | 128 | 130 | 120 | 124 | 239,400 |
2014/11/04 | 133 | 133 | 125 | 127 | 191,100 |
2014/10/31 | 135 | 145 | 129 | 134 | 378,800 |
2014/10/30 | 130 | 132 | 130 | 132 | 22,600 |
2014/10/29 | 137 | 137 | 128 | 129 | 75,400 |
2014/10/28 | 131 | 132 | 128 | 128 | 44,800 |
2014/10/27 | 131 | 145 | 127 | 132 | 436,700 |
2014/10/24 | 124 | 126 | 123 | 126 | 24,900 |
2014/10/23 | 125 | 128 | 123 | 123 | 40,100 |
2014/10/22 | 126 | 127 | 124 | 125 | 20,700 |
2014/10/21 | 127 | 128 | 124 | 125 | 37,700 |
2014/10/20 | 124 | 126 | 123 | 125 | 37,900 |
2014/10/17 | 124 | 148 | 120 | 120 | 419,300 |
2014/10/16 | 125 | 128 | 118 | 120 | 38,100 |
2014/10/15 | 126 | 130 | 126 | 126 | 14,400 |
2014/10/14 | 122 | 129 | 121 | 128 | 47,500 |
2014/10/10 | 132 | 132 | 128 | 131 | 31,600 |
2014/10/09 | 136 | 140 | 133 | 133 | 49,500 |
2014/10/08 | 140 | 140 | 135 | 135 | 67,000 |
2014/10/07 | 147 | 147 | 143 | 143 | 10,600 |
2014/10/06 | 147 | 149 | 145 | 145 | 44,400 |
2014/10/03 | 145 | 148 | 143 | 145 | 37,300 |
2014/10/02 | 147 | 149 | 145 | 148 | 63,200 |
2014/10/01 | 158 | 160 | 150 | 150 | 83,000 |
2014/09/30 | 159 | 159 | 158 | 158 | 13,100 |
2014/09/29 | 160 | 164 | 158 | 158 | 51,200 |
2014/09/26 | 153 | 165 | 153 | 159 | 148,700 |
2014/09/25 | 156 | 157 | 152 | 156 | 60,800 |
2014/09/24 | 150 | 153 | 149 | 151 | 21,600 |
2014/09/22 | 157 | 157 | 152 | 153 | 42,500 |
2014/09/19 | 159 | 159 | 155 | 156 | 36,100 |
2014/09/18 | 157 | 159 | 157 | 157 | 24,600 |
2014/09/17 | 161 | 161 | 157 | 158 | 21,900 |
2014/09/16 | 158 | 164 | 155 | 161 | 73,700 |
2014/09/12 | 158 | 162 | 156 | 157 | 71,000 |
2014/09/11 | 166 | 167 | 158 | 161 | 85,000 |
2014/09/10 | 163 | 180 | 161 | 163 | 819,500 |
2014/09/09 | 162 | 163 | 157 | 158 | 25,400 |
2014/09/08 | 159 | 161 | 158 | 160 | 13,300 |
2014/09/05 | 163 | 164 | 156 | 159 | 51,500 |
2014/09/04 | 160 | 163 | 159 | 162 | 43,200 |
2014/09/03 | 160 | 162 | 157 | 158 | 47,900 |
2014/09/02 | 156 | 159 | 156 | 159 | 21,300 |
2014/09/01 | 157 | 160 | 156 | 157 | 32,300 |
2014/08/29 | 160 | 161 | 155 | 157 | 44,700 |
2014/08/28 | 161 | 163 | 157 | 161 | 66,000 |
2014/08/27 | 157 | 165 | 155 | 162 | 169,100 |
2014/08/26 | 152 | 156 | 151 | 155 | 33,300 |
2014/08/25 | 148 | 153 | 148 | 152 | 24,500 |
2014/08/22 | 154 | 154 | 151 | 151 | 20,100 |
2014/08/21 | 151 | 155 | 150 | 152 | 41,000 |
2014/08/20 | 153 | 153 | 150 | 151 | 16,200 |
2014/08/19 | 155 | 155 | 149 | 153 | 35,400 |
2014/08/18 | 149 | 155 | 149 | 152 | 25,100 |
2014/08/15 | 150 | 156 | 150 | 151 | 48,500 |
2014/08/14 | 151 | 151 | 148 | 149 | 14,200 |
2014/08/13 | 150 | 151 | 146 | 150 | 23,200 |
2014/08/12 | 157 | 157 | 149 | 150 | 15,700 |
2014/08/11 | 148 | 157 | 148 | 155 | 29,400 |
2014/08/08 | 153 | 153 | 142 | 149 | 70,100 |
2014/08/07 | 158 | 158 | 152 | 153 | 85,900 |
2014/08/06 | 163 | 176 | 156 | 157 | 373,600 |
2014/08/05 | 163 | 163 | 151 | 155 | 137,300 |
2014/08/04 | 162 | 164 | 161 | 163 | 45,000 |
2014/08/01 | 161 | 172 | 161 | 165 | 126,000 |
2014/07/31 | 168 | 168 | 163 | 166 | 47,600 |
2014/07/30 | 165 | 167 | 162 | 163 | 64,600 |
2014/07/29 | 169 | 171 | 166 | 166 | 48,500 |
2014/07/28 | 167 | 175 | 167 | 167 | 149,200 |
2014/07/25 | 164 | 169 | 161 | 165 | 81,900 |
2014/07/24 | 168 | 168 | 164 | 164 | 38,200 |
2014/07/23 | 166 | 168 | 162 | 168 | 60,400 |
2014/07/22 | 170 | 170 | 165 | 166 | 33,100 |
2014/07/18 | 171 | 171 | 165 | 166 | 62,800 |
2014/07/17 | 172 | 175 | 172 | 173 | 24,300 |
2014/07/16 | 178 | 178 | 172 | 173 | 62,300 |
2014/07/15 | 175 | 179 | 172 | 176 | 90,200 |
2014/07/14 | 169 | 172 | 167 | 170 | 56,000 |
2014/07/11 | 170 | 170 | 164 | 168 | 154,200 |
2014/07/10 | 172 | 182 | 172 | 172 | 203,800 |
2014/07/09 | 172 | 175 | 171 | 172 | 71,000 |
2014/07/08 | 175 | 177 | 172 | 175 | 132,700 |
2014/07/07 | 181 | 182 | 174 | 178 | 248,100 |
2014/07/04 | 188 | 200 | 181 | 182 | 970,300 |
2014/07/03 | 177 | 178 | 172 | 176 | 131,700 |
2014/07/02 | 180 | 184 | 175 | 176 | 280,100 |
2014/07/01 | 175 | 185 | 174 | 184 | 614,500 |
2014/06/30 | 186 | 196 | 185 | 191 | 332,400 |
2014/06/27 | 202 | 230 | 196 | 196 | 1,377,500 |
2014/06/26 | 207 | 212 | 199 | 201 | 557,000 |
2014/06/25 | 192 | 197 | 191 | 196 | 191,600 |
2014/06/24 | 204 | 207 | 193 | 197 | 253,100 |
2014/06/23 | 203 | 218 | 203 | 204 | 361,100 |
2014/06/20 | 211 | 211 | 202 | 202 | 143,400 |
2014/06/19 | 207 | 213 | 204 | 212 | 286,600 |
2014/06/18 | 204 | 215 | 200 | 214 | 385,800 |
2014/06/17 | 212 | 215 | 203 | 207 | 495,900 |
2014/06/16 | 245 | 254 | 217 | 219 | 1,793,500 |
2014/06/13 | 210 | 234 | 206 | 234 | 3,779,300 |
2014/06/12 | 166 | 211 | 166 | 184 | 6,232,400 |
2014/06/11 | 164 | 166 | 158 | 161 | 198,100 |
2014/06/10 | 155 | 158 | 150 | 156 | 323,800 |
2014/06/09 | 160 | 175 | 160 | 164 | 582,400 |
2014/06/06 | 156 | 160 | 153 | 155 | 153,500 |
2014/06/05 | 166 | 166 | 155 | 159 | 343,900 |
2014/06/04 | 172 | 173 | 164 | 166 | 355,500 |
2014/06/03 | 179 | 192 | 170 | 175 | 1,170,900 |
2014/06/02 | 153 | 186 | 153 | 178 | 2,231,700 |
2014/05/30 | 145 | 154 | 143 | 143 | 195,700 |
2014/05/29 | 144 | 145 | 142 | 144 | 59,400 |
2014/05/28 | 146 | 147 | 142 | 144 | 89,500 |
2014/05/27 | 150 | 156 | 145 | 146 | 283,600 |
2014/05/26 | 137 | 154 | 135 | 152 | 261,400 |
2014/05/23 | 134 | 137 | 130 | 134 | 78,900 |
2014/05/22 | 136 | 139 | 128 | 132 | 156,800 |
2014/05/21 | 131 | 136 | 128 | 134 | 89,500 |
2014/05/20 | 136 | 139 | 133 | 136 | 59,200 |
2014/05/19 | 150 | 151 | 135 | 136 | 111,500 |
2014/05/16 | 147 | 147 | 140 | 140 | 147,400 |
2014/05/15 | 150 | 152 | 144 | 150 | 269,900 |
2014/05/14 | 164 | 170 | 153 | 153 | 409,600 |
2014/05/13 | 162 | 162 | 148 | 154 | 316,500 |
2014/05/12 | 181 | 189 | 156 | 163 | 707,600 |
2014/05/09 | 183 | 190 | 169 | 171 | 955,600 |
2014/05/08 | 175 | 210 | 165 | 188 | 3,071,800 |
2014/05/07 | 169 | 207 | 159 | 170 | 2,465,800 |
2014/05/02 | 128 | 181 | 126 | 181 | 1,726,800 |
2014/05/01 | 123 | 132 | 122 | 131 | 52,700 |
2014/04/30 | 132 | 132 | 125 | 125 | 46,300 |
2014/04/28 | 134 | 134 | 130 | 131 | 52,000 |
2014/04/25 | 137 | 138 | 136 | 137 | 11,500 |
2014/04/24 | 141 | 141 | 137 | 137 | 21,000 |
2014/04/23 | 138 | 141 | 138 | 138 | 14,900 |
2014/04/22 | 144 | 144 | 137 | 137 | 18,600 |
2014/04/21 | 145 | 149 | 141 | 142 | 45,000 |
2014/04/18 | 138 | 144 | 138 | 144 | 18,700 |
2014/04/17 | 141 | 141 | 138 | 138 | 28,800 |
2014/04/16 | 138 | 144 | 135 | 140 | 26,600 |
2014/04/15 | 138 | 140 | 135 | 135 | 40,800 |
2014/04/14 | 140 | 144 | 140 | 140 | 17,800 |
2014/04/11 | 145 | 145 | 137 | 139 | 57,700 |
2014/04/10 | 150 | 152 | 146 | 147 | 30,600 |
2014/04/09 | 150 | 154 | 147 | 148 | 34,000 |
2014/04/08 | 151 | 155 | 149 | 152 | 39,600 |
2014/04/07 | 152 | 156 | 149 | 150 | 81,000 |
2014/04/04 | 159 | 161 | 156 | 159 | 44,600 |
2014/04/03 | 178 | 183 | 164 | 164 | 133,700 |
2014/04/02 | 169 | 170 | 164 | 170 | 122,200 |
2014/04/01 | 150 | 180 | 150 | 174 | 443,400 |
2014/03/31 | 145 | 146 | 144 | 146 | 44,700 |
2014/03/28 | 147 | 147 | 133 | 140 | 53,700 |
2014/03/27 | 137 | 144 | 133 | 142 | 52,100 |
2014/03/26 | 150 | 150 | 140 | 142 | 40,600 |
2014/03/25 | 150 | 154 | 150 | 150 | 26,200 |
2014/03/24 | 152 | 157 | 147 | 150 | 75,900 |
2014/03/20 | 170 | 170 | 151 | 157 | 47,000 |
2014/03/19 | 163 | 165 | 162 | 165 | 25,500 |
2014/03/18 | 168 | 169 | 160 | 162 | 68,900 |
2014/03/17 | 170 | 170 | 163 | 163 | 52,200 |
2014/03/14 | 178 | 178 | 169 | 172 | 104,300 |
2014/03/13 | 180 | 184 | 180 | 181 | 36,800 |
2014/03/12 | 186 | 186 | 180 | 180 | 73,000 |
2014/03/11 | 190 | 192 | 181 | 186 | 168,500 |
2014/03/10 | 184 | 195 | 184 | 194 | 112,900 |
2014/03/07 | 182 | 200 | 182 | 186 | 259,300 |
2014/03/06 | 181 | 182 | 180 | 181 | 68,200 |
2014/03/05 | 192 | 192 | 179 | 184 | 185,200 |
2014/03/04 | 189 | 190 | 179 | 185 | 306,000 |
2014/03/03 | 209 | 209 | 171 | 185 | 951,200 |
2014/02/28 | 237 | 237 | 208 | 216 | 234,100 |
2014/02/27 | 226 | 232 | 220 | 226 | 360,900 |
2014/02/26 | 256 | 264 | 243 | 250 | 320,200 |
2014/02/25 | 281 | 287 | 277 | 280 | 82,600 |
2014/02/24 | 294 | 300 | 288 | 289 | 18,400 |
2014/02/21 | 280 | 290 | 275 | 286 | 30,100 |
2014/02/20 | 294 | 294 | 278 | 282 | 17,000 |
2014/02/19 | 285 | 290 | 284 | 286 | 16,100 |
2014/02/18 | 298 | 298 | 289 | 291 | 11,000 |
2014/02/17 | 279 | 294 | 279 | 294 | 9,100 |
2014/02/14 | 288 | 295 | 286 | 288 | 27,300 |
2014/02/13 | 305 | 308 | 293 | 294 | 14,600 |
2014/02/12 | 310 | 312 | 301 | 301 | 18,300 |
2014/02/10 | 310 | 315 | 303 | 306 | 8,700 |
2014/02/07 | 303 | 315 | 303 | 310 | 19,500 |
2014/02/06 | 291 | 301 | 290 | 300 | 34,200 |
2014/02/05 | 324 | 324 | 284 | 297 | 45,800 |
2014/02/04 | 278 | 302 | 265 | 284 | 77,500 |
2014/02/03 | 332 | 336 | 304 | 310 | 102,800 |
2014/01/31 | 330 | 345 | 330 | 339 | 68,000 |
2014/01/30 | 324 | 330 | 320 | 327 | 34,900 |
2014/01/29 | 328 | 335 | 318 | 332 | 31,100 |
2014/01/28 | 320 | 326 | 308 | 323 | 44,000 |
2014/01/27 | 311 | 328 | 294 | 303 | 86,500 |
2014/01/24 | 321 | 330 | 320 | 327 | 56,800 |
2014/01/23 | 332 | 338 | 320 | 330 | 71,800 |
2014/01/22 | 335 | 344 | 330 | 332 | 43,500 |
2014/01/21 | 345 | 345 | 337 | 337 | 70,700 |
2014/01/20 | 351 | 353 | 335 | 350 | 103,900 |
2014/01/17 | 322 | 366 | 322 | 358 | 266,400 |
2014/01/16 | 310 | 325 | 310 | 315 | 96,500 |
2014/01/15 | 312 | 312 | 304 | 306 | 48,600 |
2014/01/14 | 316 | 321 | 311 | 312 | 49,000 |
2014/01/10 | 325 | 325 | 315 | 321 | 75,400 |
2014/01/09 | 328 | 329 | 320 | 320 | 74,300 |
2014/01/08 | 324 | 325 | 308 | 320 | 142,700 |
2014/01/07 | 337 | 338 | 322 | 323 | 107,000 |
2014/01/06 | 360 | 360 | 336 | 339 | 108,500 |