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 |
---|---|---|---|---|---|
2016/12/30 | 114 | 114 | 111 | 113 | 107,400 |
2016/12/29 | 117 | 117 | 114 | 115 | 88,800 |
2016/12/28 | 120 | 130 | 114 | 117 | 930,200 |
2016/12/27 | 115 | 116 | 112 | 115 | 227,900 |
2016/12/26 | 113 | 114 | 109 | 112 | 94,700 |
2016/12/22 | 115 | 115 | 112 | 113 | 112,400 |
2016/12/21 | 117 | 119 | 113 | 115 | 206,600 |
2016/12/20 | 116 | 123 | 116 | 117 | 238,600 |
2016/12/19 | 117 | 118 | 112 | 116 | 225,300 |
2016/12/16 | 118 | 119 | 114 | 114 | 308,000 |
2016/12/15 | 124 | 124 | 116 | 120 | 649,500 |
2016/12/14 | 141 | 142 | 125 | 125 | 857,100 |
2016/12/13 | 130 | 149 | 126 | 131 | 2,591,600 |
2016/12/12 | 122 | 131 | 120 | 125 | 629,800 |
2016/12/09 | 120 | 125 | 118 | 122 | 487,000 |
2016/12/08 | 121 | 129 | 117 | 125 | 1,254,100 |
2016/12/07 | 140 | 142 | 118 | 124 | 1,975,800 |
2016/12/06 | 150 | 170 | 128 | 144 | 8,243,600 |
2016/12/05 | 104 | 150 | 104 | 150 | 9,118,300 |
2016/12/02 | 96 | 104 | 95 | 100 | 514,800 |
2016/12/01 | 99 | 99 | 93 | 95 | 268,600 |
2016/11/30 | 100 | 100 | 96 | 98 | 274,200 |
2016/11/29 | 100 | 107 | 98 | 98 | 2,034,000 |
2016/11/28 | 88 | 103 | 87 | 95 | 2,470,800 |
2016/11/25 | 91 | 92 | 87 | 87 | 162,100 |
2016/11/24 | 88 | 94 | 88 | 90 | 232,000 |
2016/11/22 | 88 | 89 | 87 | 87 | 31,300 |
2016/11/21 | 87 | 89 | 86 | 88 | 23,800 |
2016/11/18 | 88 | 89 | 87 | 88 | 19,600 |
2016/11/17 | 87 | 88 | 85 | 87 | 34,200 |
2016/11/16 | 88 | 88 | 87 | 87 | 50,100 |
2016/11/15 | 86 | 87 | 85 | 87 | 14,000 |
2016/11/14 | 84 | 85 | 83 | 85 | 18,700 |
2016/11/11 | 87 | 87 | 84 | 84 | 28,900 |
2016/11/10 | 87 | 87 | 83 | 84 | 85,900 |
2016/11/09 | 88 | 88 | 78 | 82 | 181,500 |
2016/11/08 | 89 | 89 | 86 | 86 | 19,200 |
2016/11/07 | 88 | 88 | 85 | 88 | 55,900 |
2016/11/04 | 89 | 90 | 86 | 87 | 85,600 |
2016/11/02 | 91 | 91 | 89 | 90 | 101,200 |
2016/11/01 | 95 | 96 | 90 | 91 | 302,200 |
2016/10/31 | 91 | 91 | 90 | 90 | 27,800 |
2016/10/28 | 90 | 91 | 90 | 91 | 77,400 |
2016/10/27 | 89 | 90 | 89 | 90 | 25,200 |
2016/10/26 | 88 | 89 | 88 | 89 | 16,100 |
2016/10/25 | 90 | 90 | 88 | 88 | 28,200 |
2016/10/24 | 90 | 90 | 89 | 89 | 11,400 |
2016/10/21 | 90 | 91 | 89 | 90 | 54,100 |
2016/10/20 | 89 | 91 | 89 | 89 | 33,300 |
2016/10/19 | 91 | 91 | 89 | 90 | 45,600 |
2016/10/18 | 89 | 90 | 89 | 89 | 38,200 |
2016/10/17 | 90 | 90 | 89 | 90 | 9,500 |
2016/10/14 | 88 | 90 | 88 | 90 | 35,500 |
2016/10/13 | 88 | 90 | 87 | 87 | 114,200 |
2016/10/12 | 89 | 90 | 88 | 88 | 23,900 |
2016/10/11 | 89 | 91 | 88 | 88 | 99,700 |
2016/10/07 | 91 | 91 | 89 | 90 | 23,200 |
2016/10/06 | 90 | 91 | 90 | 91 | 9,000 |
2016/10/05 | 90 | 91 | 90 | 90 | 27,400 |
2016/10/04 | 91 | 91 | 90 | 90 | 7,700 |
2016/10/03 | 91 | 92 | 90 | 91 | 25,900 |
2016/09/30 | 91 | 92 | 90 | 91 | 35,700 |
2016/09/29 | 90 | 92 | 90 | 92 | 33,400 |
2016/09/28 | 89 | 90 | 88 | 90 | 44,200 |
2016/09/27 | 91 | 91 | 89 | 89 | 18,300 |
2016/09/26 | 89 | 91 | 89 | 91 | 50,600 |
2016/09/23 | 91 | 91 | 90 | 90 | 25,400 |
2016/09/21 | 92 | 92 | 89 | 89 | 64,300 |
2016/09/20 | 93 | 93 | 90 | 91 | 17,300 |
2016/09/16 | 90 | 92 | 90 | 92 | 66,000 |
2016/09/15 | 92 | 93 | 90 | 90 | 70,700 |
2016/09/14 | 94 | 94 | 92 | 92 | 37,200 |
2016/09/13 | 95 | 96 | 94 | 94 | 29,400 |
2016/09/12 | 94 | 95 | 93 | 94 | 18,600 |
2016/09/09 | 94 | 95 | 93 | 95 | 29,700 |
2016/09/08 | 95 | 95 | 94 | 95 | 31,000 |
2016/09/07 | 95 | 95 | 94 | 95 | 25,400 |
2016/09/06 | 95 | 95 | 93 | 94 | 54,800 |
2016/09/05 | 96 | 96 | 95 | 95 | 10,700 |
2016/09/02 | 96 | 96 | 94 | 94 | 18,000 |
2016/09/01 | 95 | 96 | 94 | 96 | 27,000 |
2016/08/31 | 95 | 96 | 94 | 96 | 43,200 |
2016/08/30 | 99 | 100 | 93 | 95 | 261,900 |
2016/08/29 | 96 | 98 | 94 | 94 | 240,900 |
2016/08/26 | 97 | 97 | 93 | 94 | 105,300 |
2016/08/25 | 97 | 98 | 97 | 97 | 51,900 |
2016/08/24 | 98 | 99 | 97 | 98 | 51,500 |
2016/08/23 | 98 | 100 | 98 | 98 | 18,000 |
2016/08/22 | 99 | 100 | 97 | 98 | 37,400 |
2016/08/19 | 99 | 100 | 99 | 100 | 8,500 |
2016/08/18 | 99 | 100 | 98 | 98 | 17,800 |
2016/08/17 | 99 | 101 | 99 | 101 | 3,000 |
2016/08/16 | 100 | 101 | 99 | 100 | 9,000 |
2016/08/15 | 100 | 100 | 99 | 99 | 2,700 |
2016/08/12 | 99 | 100 | 98 | 98 | 6,800 |
2016/08/10 | 99 | 99 | 98 | 98 | 5,000 |
2016/08/09 | 100 | 100 | 96 | 98 | 17,700 |
2016/08/08 | 106 | 106 | 96 | 100 | 145,600 |
2016/08/05 | 100 | 100 | 98 | 100 | 34,900 |
2016/08/04 | 98 | 101 | 97 | 99 | 21,200 |
2016/08/03 | 99 | 99 | 97 | 99 | 34,500 |
2016/08/02 | 99 | 100 | 99 | 99 | 11,200 |
2016/08/01 | 99 | 100 | 98 | 100 | 5,800 |
2016/07/29 | 99 | 100 | 97 | 99 | 52,600 |
2016/07/28 | 101 | 101 | 97 | 100 | 59,000 |
2016/07/27 | 102 | 102 | 100 | 101 | 27,600 |
2016/07/26 | 103 | 103 | 101 | 101 | 76,700 |
2016/07/25 | 104 | 106 | 103 | 104 | 67,700 |
2016/07/22 | 105 | 111 | 102 | 104 | 270,300 |
2016/07/21 | 104 | 124 | 104 | 107 | 1,360,000 |
2016/07/20 | 104 | 104 | 102 | 104 | 6,000 |
2016/07/19 | 105 | 105 | 102 | 102 | 14,100 |
2016/07/15 | 105 | 105 | 102 | 103 | 20,400 |
2016/07/14 | 103 | 105 | 102 | 104 | 26,000 |
2016/07/13 | 106 | 107 | 103 | 104 | 75,000 |
2016/07/12 | 104 | 104 | 101 | 102 | 42,300 |
2016/07/11 | 100 | 107 | 99 | 102 | 125,600 |
2016/07/08 | 100 | 101 | 97 | 99 | 128,800 |
2016/07/07 | 102 | 102 | 99 | 99 | 30,700 |
2016/07/06 | 102 | 102 | 100 | 101 | 59,100 |
2016/07/05 | 106 | 106 | 102 | 103 | 98,300 |
2016/07/04 | 104 | 106 | 102 | 104 | 148,500 |
2016/07/01 | 106 | 129 | 100 | 102 | 2,866,400 |
2016/06/30 | 99 | 103 | 98 | 101 | 55,400 |
2016/06/29 | 93 | 100 | 93 | 100 | 43,800 |
2016/06/28 | 91 | 94 | 91 | 93 | 10,400 |
2016/06/27 | 89 | 95 | 88 | 94 | 26,900 |
2016/06/24 | 100 | 100 | 88 | 91 | 85,100 |
2016/06/23 | 98 | 99 | 98 | 99 | 5,900 |
2016/06/22 | 100 | 100 | 99 | 99 | 42,400 |
2016/06/21 | 101 | 101 | 99 | 100 | 10,500 |
2016/06/20 | 98 | 100 | 98 | 100 | 11,600 |
2016/06/17 | 98 | 98 | 96 | 98 | 11,700 |
2016/06/16 | 100 | 100 | 95 | 95 | 62,500 |
2016/06/15 | 98 | 100 | 97 | 99 | 39,300 |
2016/06/14 | 102 | 102 | 98 | 98 | 81,500 |
2016/06/13 | 104 | 104 | 102 | 104 | 20,900 |
2016/06/10 | 105 | 106 | 104 | 106 | 16,400 |
2016/06/09 | 105 | 105 | 103 | 105 | 13,700 |
2016/06/08 | 104 | 105 | 104 | 104 | 11,500 |
2016/06/07 | 104 | 105 | 104 | 105 | 14,600 |
2016/06/06 | 103 | 105 | 103 | 103 | 18,300 |
2016/06/03 | 105 | 106 | 103 | 103 | 22,900 |
2016/06/02 | 105 | 105 | 104 | 105 | 18,800 |
2016/06/01 | 105 | 106 | 104 | 105 | 60,200 |
2016/05/31 | 109 | 109 | 107 | 107 | 18,800 |
2016/05/30 | 108 | 109 | 107 | 108 | 23,000 |
2016/05/27 | 108 | 108 | 106 | 107 | 9,000 |
2016/05/26 | 108 | 108 | 107 | 107 | 5,200 |
2016/05/25 | 107 | 109 | 107 | 107 | 12,700 |
2016/05/24 | 110 | 110 | 106 | 106 | 17,200 |
2016/05/23 | 108 | 109 | 107 | 108 | 4,200 |
2016/05/20 | 108 | 109 | 104 | 109 | 70,300 |
2016/05/19 | 108 | 110 | 106 | 108 | 35,700 |
2016/05/18 | 110 | 112 | 108 | 108 | 10,500 |
2016/05/17 | 110 | 112 | 108 | 110 | 20,600 |
2016/05/16 | 112 | 112 | 108 | 108 | 41,100 |
2016/05/13 | 114 | 116 | 112 | 113 | 27,100 |
2016/05/12 | 115 | 117 | 111 | 115 | 105,500 |
2016/05/11 | 116 | 117 | 113 | 115 | 40,800 |
2016/05/10 | 115 | 116 | 113 | 115 | 30,100 |
2016/05/09 | 113 | 115 | 113 | 115 | 26,100 |
2016/05/06 | 113 | 113 | 110 | 113 | 12,100 |
2016/05/02 | 109 | 113 | 109 | 113 | 23,400 |
2016/04/28 | 117 | 117 | 112 | 114 | 48,200 |
2016/04/27 | 115 | 116 | 113 | 116 | 4,700 |
2016/04/26 | 117 | 117 | 109 | 116 | 59,400 |
2016/04/25 | 117 | 118 | 115 | 118 | 74,900 |
2016/04/22 | 111 | 118 | 110 | 117 | 168,800 |
2016/04/21 | 110 | 111 | 109 | 109 | 34,300 |
2016/04/20 | 110 | 111 | 108 | 109 | 58,100 |
2016/04/19 | 109 | 110 | 108 | 109 | 10,300 |
2016/04/18 | 108 | 109 | 105 | 108 | 41,400 |
2016/04/15 | 110 | 111 | 107 | 108 | 53,300 |
2016/04/14 | 108 | 110 | 108 | 109 | 32,200 |
2016/04/13 | 108 | 111 | 107 | 109 | 40,800 |
2016/04/12 | 109 | 109 | 105 | 107 | 205,000 |
2016/04/11 | 109 | 109 | 107 | 108 | 15,500 |
2016/04/08 | 108 | 110 | 107 | 109 | 48,900 |
2016/04/07 | 109 | 110 | 107 | 107 | 26,100 |
2016/04/06 | 107 | 110 | 104 | 109 | 27,300 |
2016/04/05 | 112 | 112 | 106 | 106 | 49,600 |
2016/04/04 | 112 | 113 | 109 | 111 | 34,800 |
2016/04/01 | 116 | 117 | 113 | 113 | 55,800 |
2016/03/31 | 116 | 116 | 115 | 116 | 30,200 |
2016/03/30 | 118 | 119 | 114 | 115 | 97,800 |
2016/03/29 | 117 | 118 | 116 | 118 | 26,400 |
2016/03/28 | 120 | 120 | 116 | 117 | 35,500 |
2016/03/25 | 118 | 119 | 117 | 118 | 35,000 |
2016/03/24 | 119 | 119 | 116 | 117 | 62,400 |
2016/03/23 | 119 | 122 | 117 | 119 | 100,400 |
2016/03/22 | 116 | 119 | 116 | 117 | 46,200 |
2016/03/18 | 120 | 121 | 114 | 117 | 83,200 |
2016/03/17 | 120 | 122 | 120 | 120 | 31,500 |
2016/03/16 | 120 | 121 | 119 | 120 | 48,500 |
2016/03/15 | 121 | 123 | 119 | 121 | 110,500 |
2016/03/14 | 121 | 122 | 120 | 120 | 53,900 |
2016/03/11 | 124 | 124 | 119 | 119 | 69,900 |
2016/03/10 | 120 | 124 | 119 | 122 | 93,500 |
2016/03/09 | 118 | 126 | 118 | 118 | 219,000 |
2016/03/08 | 121 | 121 | 117 | 118 | 44,900 |
2016/03/07 | 117 | 120 | 117 | 120 | 45,300 |
2016/03/04 | 117 | 117 | 115 | 117 | 31,900 |
2016/03/03 | 116 | 118 | 114 | 116 | 42,900 |
2016/03/02 | 116 | 116 | 113 | 115 | 60,100 |
2016/03/01 | 111 | 117 | 111 | 115 | 92,900 |
2016/02/29 | 115 | 118 | 112 | 114 | 95,200 |
2016/02/26 | 116 | 119 | 114 | 115 | 102,600 |
2016/02/25 | 111 | 137 | 111 | 118 | 1,618,900 |
2016/02/24 | 110 | 112 | 108 | 108 | 17,500 |
2016/02/23 | 112 | 113 | 110 | 111 | 34,200 |
2016/02/22 | 110 | 113 | 110 | 111 | 19,300 |
2016/02/19 | 110 | 112 | 110 | 112 | 19,500 |
2016/02/18 | 111 | 112 | 110 | 112 | 19,100 |
2016/02/17 | 113 | 113 | 108 | 108 | 16,800 |
2016/02/16 | 111 | 113 | 108 | 110 | 22,000 |
2016/02/15 | 112 | 112 | 107 | 110 | 32,900 |
2016/02/12 | 110 | 110 | 105 | 105 | 32,800 |
2016/02/10 | 112 | 115 | 106 | 114 | 74,200 |
2016/02/09 | 109 | 116 | 109 | 110 | 87,300 |
2016/02/08 | 121 | 133 | 110 | 117 | 730,200 |
2016/02/05 | 118 | 121 | 115 | 116 | 38,700 |
2016/02/04 | 119 | 131 | 114 | 120 | 358,000 |
2016/02/03 | 121 | 121 | 117 | 118 | 36,900 |
2016/02/02 | 118 | 123 | 117 | 123 | 30,000 |
2016/02/01 | 118 | 121 | 115 | 120 | 57,300 |
2016/01/29 | 113 | 115 | 112 | 114 | 15,300 |
2016/01/28 | 114 | 117 | 112 | 112 | 34,500 |
2016/01/27 | 113 | 115 | 113 | 114 | 8,700 |
2016/01/26 | 114 | 114 | 111 | 111 | 4,700 |
2016/01/25 | 111 | 114 | 110 | 114 | 38,000 |
2016/01/22 | 105 | 113 | 102 | 110 | 74,900 |
2016/01/21 | 107 | 109 | 103 | 103 | 82,800 |
2016/01/20 | 116 | 118 | 107 | 107 | 126,200 |
2016/01/19 | 118 | 118 | 115 | 115 | 27,100 |
2016/01/18 | 110 | 120 | 110 | 116 | 99,000 |
2016/01/15 | 120 | 125 | 116 | 117 | 91,900 |
2016/01/14 | 124 | 124 | 117 | 119 | 254,300 |
2016/01/13 | 124 | 127 | 124 | 126 | 64,600 |
2016/01/12 | 125 | 127 | 123 | 124 | 177,000 |
2016/01/08 | 125 | 140 | 125 | 129 | 789,200 |
2016/01/07 | 124 | 132 | 124 | 126 | 132,200 |
2016/01/06 | 135 | 135 | 126 | 127 | 261,400 |
2016/01/05 | 137 | 143 | 131 | 135 | 736,900 |
2016/01/04 | 128 | 130 | 126 | 128 | 79,700 |