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 |
---|---|---|---|---|---|
2015/12/30 | 128 | 132 | 127 | 129 | 104,800 |
2015/12/29 | 127 | 130 | 125 | 128 | 208,800 |
2015/12/28 | 131 | 132 | 124 | 131 | 526,100 |
2015/12/25 | 133 | 143 | 130 | 135 | 2,975,400 |
2015/12/24 | 122 | 169 | 122 | 158 | 9,478,800 |
2015/12/22 | 118 | 122 | 117 | 119 | 108,500 |
2015/12/21 | 122 | 122 | 118 | 119 | 24,100 |
2015/12/18 | 128 | 128 | 123 | 123 | 49,300 |
2015/12/17 | 128 | 128 | 127 | 127 | 8,400 |
2015/12/16 | 125 | 128 | 125 | 126 | 15,600 |
2015/12/15 | 128 | 128 | 125 | 125 | 30,500 |
2015/12/14 | 129 | 130 | 127 | 128 | 34,300 |
2015/12/11 | 132 | 134 | 131 | 131 | 9,200 |
2015/12/10 | 132 | 133 | 132 | 132 | 11,000 |
2015/12/09 | 134 | 135 | 133 | 133 | 14,100 |
2015/12/08 | 134 | 136 | 133 | 134 | 35,500 |
2015/12/07 | 134 | 136 | 133 | 134 | 16,000 |
2015/12/04 | 136 | 137 | 134 | 134 | 41,800 |
2015/12/03 | 137 | 137 | 136 | 137 | 18,200 |
2015/12/02 | 138 | 138 | 135 | 137 | 25,800 |
2015/12/01 | 135 | 138 | 135 | 137 | 21,800 |
2015/11/30 | 138 | 138 | 135 | 135 | 23,600 |
2015/11/27 | 137 | 137 | 136 | 137 | 11,500 |
2015/11/26 | 137 | 137 | 135 | 137 | 15,200 |
2015/11/25 | 137 | 137 | 135 | 136 | 18,400 |
2015/11/24 | 135 | 136 | 135 | 136 | 16,300 |
2015/11/20 | 135 | 135 | 134 | 135 | 6,700 |
2015/11/19 | 137 | 137 | 134 | 136 | 12,600 |
2015/11/18 | 138 | 138 | 134 | 134 | 44,000 |
2015/11/17 | 137 | 137 | 132 | 134 | 32,400 |
2015/11/16 | 143 | 146 | 134 | 135 | 341,800 |
2015/11/13 | 135 | 136 | 133 | 133 | 17,000 |
2015/11/12 | 136 | 137 | 135 | 135 | 20,300 |
2015/11/11 | 135 | 136 | 134 | 136 | 11,400 |
2015/11/10 | 137 | 137 | 135 | 135 | 24,400 |
2015/11/09 | 138 | 138 | 135 | 136 | 15,000 |
2015/11/06 | 135 | 137 | 135 | 135 | 17,700 |
2015/11/05 | 136 | 136 | 134 | 136 | 25,700 |
2015/11/04 | 136 | 138 | 135 | 136 | 24,500 |
2015/11/02 | 141 | 141 | 136 | 136 | 43,400 |
2015/10/30 | 143 | 143 | 138 | 139 | 113,500 |
2015/10/29 | 153 | 164 | 142 | 142 | 2,077,700 |
2015/10/28 | 137 | 144 | 137 | 143 | 131,700 |
2015/10/27 | 138 | 139 | 137 | 137 | 68,100 |
2015/10/26 | 136 | 140 | 136 | 139 | 33,700 |
2015/10/23 | 138 | 138 | 136 | 136 | 41,000 |
2015/10/22 | 137 | 138 | 136 | 136 | 44,500 |
2015/10/21 | 138 | 139 | 136 | 138 | 34,100 |
2015/10/20 | 139 | 140 | 136 | 138 | 19,800 |
2015/10/19 | 141 | 142 | 139 | 139 | 16,700 |
2015/10/16 | 139 | 141 | 139 | 141 | 53,600 |
2015/10/15 | 136 | 140 | 136 | 140 | 45,900 |
2015/10/14 | 137 | 139 | 136 | 136 | 21,600 |
2015/10/13 | 138 | 139 | 136 | 139 | 32,400 |
2015/10/09 | 136 | 138 | 136 | 138 | 35,900 |
2015/10/08 | 137 | 138 | 136 | 137 | 20,700 |
2015/10/07 | 140 | 140 | 136 | 138 | 57,400 |
2015/10/06 | 139 | 143 | 138 | 139 | 115,600 |
2015/10/05 | 140 | 140 | 137 | 138 | 46,600 |
2015/10/02 | 135 | 140 | 135 | 138 | 65,000 |
2015/10/01 | 133 | 138 | 132 | 137 | 72,900 |
2015/09/30 | 135 | 135 | 131 | 134 | 104,800 |
2015/09/29 | 140 | 141 | 131 | 132 | 325,100 |
2015/09/28 | 152 | 175 | 141 | 142 | 3,692,900 |
2015/09/25 | 128 | 128 | 125 | 127 | 13,700 |
2015/09/24 | 125 | 128 | 125 | 127 | 5,200 |
2015/09/18 | 130 | 130 | 125 | 127 | 23,600 |
2015/09/17 | 126 | 130 | 126 | 129 | 21,600 |
2015/09/16 | 127 | 131 | 125 | 127 | 35,500 |
2015/09/15 | 129 | 129 | 125 | 126 | 26,300 |
2015/09/14 | 126 | 128 | 126 | 128 | 11,800 |
2015/09/11 | 128 | 129 | 125 | 127 | 38,200 |
2015/09/10 | 127 | 128 | 126 | 128 | 5,900 |
2015/09/09 | 129 | 129 | 123 | 128 | 24,800 |
2015/09/08 | 127 | 127 | 120 | 123 | 28,400 |
2015/09/07 | 124 | 130 | 124 | 124 | 42,600 |
2015/09/04 | 128 | 130 | 124 | 129 | 39,200 |
2015/09/03 | 130 | 133 | 127 | 130 | 35,300 |
2015/09/02 | 120 | 135 | 120 | 128 | 81,000 |
2015/09/01 | 127 | 130 | 125 | 126 | 29,500 |
2015/08/31 | 128 | 130 | 124 | 129 | 44,300 |
2015/08/28 | 122 | 128 | 122 | 128 | 52,000 |
2015/08/27 | 119 | 124 | 119 | 120 | 37,800 |
2015/08/26 | 115 | 118 | 112 | 117 | 143,800 |
2015/08/25 | 102 | 119 | 96 | 112 | 536,300 |
2015/08/24 | 128 | 131 | 114 | 122 | 126,900 |
2015/08/21 | 141 | 142 | 135 | 137 | 92,900 |
2015/08/20 | 145 | 145 | 143 | 145 | 23,300 |
2015/08/19 | 148 | 148 | 144 | 145 | 12,200 |
2015/08/18 | 144 | 146 | 144 | 145 | 24,300 |
2015/08/17 | 143 | 149 | 143 | 147 | 25,400 |
2015/08/14 | 142 | 149 | 142 | 145 | 37,100 |
2015/08/13 | 144 | 145 | 141 | 142 | 41,000 |
2015/08/12 | 145 | 148 | 145 | 146 | 47,000 |
2015/08/11 | 149 | 149 | 146 | 148 | 29,100 |
2015/08/10 | 149 | 151 | 146 | 147 | 54,800 |
2015/08/07 | 149 | 153 | 149 | 151 | 87,400 |
2015/08/06 | 162 | 166 | 152 | 153 | 580,600 |
2015/08/05 | 151 | 151 | 149 | 151 | 36,900 |
2015/08/04 | 150 | 151 | 148 | 151 | 44,300 |
2015/08/03 | 150 | 151 | 147 | 150 | 38,300 |
2015/07/31 | 150 | 150 | 148 | 150 | 28,800 |
2015/07/30 | 149 | 150 | 148 | 149 | 16,700 |
2015/07/29 | 150 | 150 | 148 | 149 | 37,400 |
2015/07/28 | 150 | 151 | 146 | 151 | 86,600 |
2015/07/27 | 152 | 153 | 151 | 151 | 23,000 |
2015/07/24 | 152 | 154 | 152 | 154 | 14,800 |
2015/07/23 | 153 | 154 | 151 | 152 | 34,400 |
2015/07/22 | 152 | 155 | 152 | 154 | 29,400 |
2015/07/21 | 151 | 156 | 150 | 154 | 60,000 |
2015/07/17 | 152 | 153 | 150 | 152 | 53,700 |
2015/07/16 | 152 | 153 | 151 | 153 | 27,600 |
2015/07/15 | 152 | 159 | 149 | 151 | 108,800 |
2015/07/14 | 150 | 152 | 147 | 152 | 72,000 |
2015/07/13 | 146 | 149 | 145 | 149 | 40,700 |
2015/07/10 | 147 | 148 | 142 | 145 | 36,200 |
2015/07/09 | 150 | 150 | 128 | 146 | 333,600 |
2015/07/08 | 158 | 158 | 152 | 152 | 61,400 |
2015/07/07 | 156 | 158 | 155 | 157 | 34,500 |
2015/07/06 | 155 | 158 | 153 | 155 | 72,400 |
2015/07/03 | 158 | 160 | 156 | 157 | 70,700 |
2015/07/02 | 157 | 163 | 157 | 160 | 84,300 |
2015/07/01 | 153 | 165 | 153 | 161 | 247,300 |
2015/06/30 | 153 | 153 | 152 | 152 | 80,600 |
2015/06/29 | 155 | 156 | 153 | 156 | 105,000 |
2015/06/26 | 158 | 160 | 158 | 159 | 55,700 |
2015/06/25 | 162 | 162 | 158 | 162 | 64,300 |
2015/06/24 | 160 | 162 | 159 | 162 | 67,400 |
2015/06/23 | 163 | 165 | 159 | 161 | 282,900 |
2015/06/22 | 167 | 173 | 160 | 163 | 1,270,900 |
2015/06/19 | 151 | 156 | 151 | 153 | 104,100 |
2015/06/18 | 157 | 158 | 151 | 151 | 199,500 |
2015/06/17 | 161 | 161 | 158 | 160 | 112,100 |
2015/06/16 | 161 | 162 | 161 | 161 | 44,300 |
2015/06/15 | 161 | 163 | 161 | 161 | 99,800 |
2015/06/12 | 164 | 164 | 162 | 163 | 65,300 |
2015/06/11 | 165 | 166 | 162 | 163 | 110,800 |
2015/06/10 | 167 | 168 | 163 | 163 | 179,700 |
2015/06/09 | 167 | 170 | 165 | 166 | 205,700 |
2015/06/08 | 169 | 171 | 166 | 167 | 137,400 |
2015/06/05 | 169 | 175 | 166 | 169 | 488,200 |
2015/06/04 | 181 | 189 | 166 | 166 | 1,532,600 |
2015/06/03 | 164 | 173 | 163 | 171 | 663,700 |
2015/06/02 | 162 | 167 | 162 | 162 | 184,500 |
2015/06/01 | 165 | 167 | 163 | 166 | 78,900 |
2015/05/29 | 169 | 169 | 164 | 168 | 103,000 |
2015/05/28 | 172 | 175 | 165 | 169 | 360,800 |
2015/05/27 | 165 | 170 | 161 | 169 | 415,600 |
2015/05/26 | 162 | 167 | 158 | 163 | 163,700 |
2015/05/25 | 161 | 162 | 159 | 161 | 87,200 |
2015/05/22 | 161 | 163 | 160 | 160 | 74,500 |
2015/05/21 | 164 | 166 | 158 | 160 | 272,300 |
2015/05/20 | 175 | 181 | 163 | 163 | 947,300 |
2015/05/19 | 159 | 163 | 159 | 162 | 159,800 |
2015/05/18 | 166 | 166 | 156 | 158 | 370,000 |
2015/05/15 | 170 | 176 | 166 | 170 | 329,300 |
2015/05/14 | 167 | 182 | 165 | 167 | 863,500 |
2015/05/13 | 167 | 168 | 164 | 165 | 171,200 |
2015/05/12 | 176 | 179 | 167 | 169 | 372,200 |
2015/05/11 | 168 | 195 | 168 | 176 | 2,319,800 |
2015/05/08 | 163 | 171 | 163 | 163 | 149,200 |
2015/05/07 | 158 | 167 | 158 | 162 | 226,600 |
2015/05/01 | 173 | 175 | 158 | 161 | 548,600 |
2015/04/30 | 185 | 185 | 173 | 175 | 458,700 |
2015/04/28 | 193 | 201 | 185 | 187 | 759,300 |
2015/04/27 | 176 | 203 | 172 | 193 | 1,697,400 |
2015/04/24 | 181 | 186 | 172 | 175 | 641,700 |
2015/04/23 | 203 | 207 | 183 | 188 | 1,392,100 |
2015/04/22 | 166 | 214 | 165 | 198 | 5,884,500 |
2015/04/21 | 172 | 172 | 162 | 165 | 463,200 |
2015/04/20 | 169 | 182 | 162 | 171 | 1,090,400 |
2015/04/17 | 147 | 189 | 145 | 175 | 7,112,800 |
2015/04/16 | 148 | 155 | 146 | 148 | 334,900 |
2015/04/15 | 145 | 148 | 144 | 148 | 120,200 |
2015/04/14 | 142 | 148 | 142 | 145 | 149,300 |
2015/04/13 | 143 | 144 | 141 | 142 | 26,400 |
2015/04/10 | 143 | 145 | 142 | 143 | 52,000 |
2015/04/09 | 144 | 149 | 142 | 144 | 85,600 |
2015/04/08 | 141 | 146 | 141 | 146 | 58,000 |
2015/04/07 | 144 | 144 | 142 | 143 | 24,600 |
2015/04/06 | 141 | 144 | 139 | 144 | 79,200 |
2015/04/03 | 144 | 167 | 140 | 141 | 1,759,300 |
2015/04/02 | 145 | 146 | 144 | 144 | 19,000 |
2015/04/01 | 145 | 148 | 139 | 144 | 63,300 |
2015/03/31 | 140 | 144 | 139 | 141 | 70,800 |
2015/03/30 | 146 | 146 | 140 | 142 | 118,300 |
2015/03/27 | 146 | 149 | 145 | 145 | 37,900 |
2015/03/26 | 148 | 150 | 147 | 147 | 27,500 |
2015/03/25 | 152 | 152 | 148 | 150 | 58,700 |
2015/03/24 | 151 | 152 | 148 | 152 | 64,000 |
2015/03/23 | 153 | 153 | 149 | 151 | 57,000 |
2015/03/20 | 147 | 151 | 145 | 148 | 120,700 |
2015/03/19 | 151 | 153 | 144 | 149 | 265,100 |
2015/03/18 | 157 | 157 | 153 | 154 | 107,800 |
2015/03/17 | 155 | 158 | 155 | 157 | 60,300 |
2015/03/16 | 157 | 157 | 153 | 156 | 92,900 |
2015/03/13 | 157 | 158 | 155 | 157 | 130,700 |
2015/03/12 | 156 | 165 | 154 | 158 | 385,400 |
2015/03/11 | 150 | 154 | 150 | 152 | 215,300 |
2015/03/10 | 155 | 157 | 150 | 154 | 365,700 |
2015/03/09 | 165 | 168 | 152 | 158 | 752,000 |
2015/03/06 | 173 | 173 | 160 | 169 | 386,600 |
2015/03/05 | 171 | 176 | 169 | 170 | 85,700 |
2015/03/04 | 168 | 182 | 164 | 172 | 529,600 |
2015/03/03 | 171 | 174 | 168 | 168 | 204,100 |
2015/03/02 | 167 | 175 | 167 | 174 | 172,500 |
2015/02/27 | 170 | 172 | 170 | 170 | 124,100 |
2015/02/26 | 167 | 173 | 167 | 171 | 233,800 |
2015/02/25 | 164 | 178 | 163 | 172 | 705,200 |
2015/02/24 | 167 | 168 | 160 | 166 | 695,500 |
2015/02/23 | 178 | 180 | 169 | 171 | 692,200 |
2015/02/20 | 201 | 208 | 170 | 182 | 2,122,500 |
2015/02/19 | 212 | 213 | 200 | 204 | 534,900 |
2015/02/18 | 202 | 211 | 190 | 206 | 818,100 |
2015/02/17 | 204 | 243 | 202 | 210 | 1,577,300 |
2015/02/16 | 195 | 214 | 180 | 202 | 1,285,500 |
2015/02/13 | 189 | 206 | 187 | 199 | 902,400 |
2015/02/12 | 177 | 220 | 177 | 199 | 4,751,000 |
2015/02/10 | 176 | 186 | 170 | 180 | 929,900 |
2015/02/09 | 168 | 219 | 163 | 185 | 6,585,800 |
2015/02/06 | 181 | 186 | 158 | 169 | 4,615,700 |
2015/02/05 | 228 | 228 | 228 | 228 | 595,700 |
2015/02/04 | 127 | 178 | 123 | 178 | 3,516,500 |
2015/02/03 | 124 | 132 | 121 | 128 | 345,700 |
2015/02/02 | 127 | 129 | 124 | 129 | 416,500 |
2015/01/30 | 136 | 154 | 133 | 135 | 917,100 |
2015/01/29 | 151 | 153 | 134 | 137 | 1,030,000 |
2015/01/28 | 151 | 181 | 151 | 162 | 1,291,900 |
2015/01/27 | 161 | 169 | 145 | 154 | 1,164,900 |
2015/01/26 | 185 | 204 | 150 | 165 | 5,164,800 |
2015/01/23 | 104 | 154 | 104 | 154 | 5,410,400 |
2015/01/22 | 104 | 106 | 103 | 104 | 42,900 |
2015/01/21 | 101 | 103 | 101 | 103 | 34,700 |
2015/01/20 | 100 | 103 | 100 | 103 | 16,600 |
2015/01/19 | 103 | 103 | 100 | 100 | 13,400 |
2015/01/16 | 99 | 102 | 99 | 102 | 17,600 |
2015/01/15 | 100 | 100 | 99 | 100 | 15,200 |
2015/01/14 | 101 | 102 | 99 | 99 | 16,300 |
2015/01/13 | 103 | 103 | 100 | 101 | 17,700 |
2015/01/09 | 105 | 105 | 103 | 103 | 28,600 |
2015/01/08 | 101 | 103 | 100 | 103 | 27,500 |
2015/01/07 | 100 | 103 | 100 | 103 | 30,300 |
2015/01/06 | 101 | 101 | 100 | 100 | 17,100 |
2015/01/05 | 102 | 102 | 100 | 101 | 35,700 |