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 |
---|---|---|---|---|---|
2017/12/29 | 106 | 106 | 104 | 104 | 65,600 |
2017/12/28 | 105 | 106 | 104 | 105 | 51,000 |
2017/12/27 | 103 | 105 | 103 | 104 | 147,300 |
2017/12/26 | 104 | 105 | 102 | 103 | 266,000 |
2017/12/25 | 105 | 106 | 102 | 102 | 477,100 |
2017/12/22 | 107 | 108 | 104 | 106 | 166,800 |
2017/12/21 | 108 | 109 | 107 | 107 | 130,800 |
2017/12/20 | 109 | 110 | 108 | 108 | 277,500 |
2017/12/19 | 107 | 110 | 107 | 110 | 432,500 |
2017/12/18 | 106 | 108 | 105 | 108 | 120,400 |
2017/12/15 | 106 | 106 | 105 | 106 | 130,100 |
2017/12/14 | 105 | 107 | 105 | 106 | 48,900 |
2017/12/13 | 107 | 107 | 105 | 105 | 77,000 |
2017/12/12 | 108 | 108 | 106 | 107 | 224,000 |
2017/12/11 | 110 | 110 | 107 | 108 | 45,600 |
2017/12/08 | 108 | 109 | 106 | 108 | 105,200 |
2017/12/07 | 109 | 109 | 107 | 108 | 55,000 |
2017/12/06 | 110 | 110 | 107 | 108 | 195,200 |
2017/12/05 | 111 | 111 | 107 | 111 | 209,900 |
2017/12/04 | 106 | 111 | 106 | 111 | 243,800 |
2017/12/01 | 105 | 106 | 105 | 106 | 44,900 |
2017/11/30 | 105 | 105 | 104 | 104 | 51,700 |
2017/11/29 | 104 | 105 | 104 | 105 | 34,100 |
2017/11/28 | 105 | 105 | 104 | 104 | 105,600 |
2017/11/27 | 105 | 106 | 105 | 105 | 15,600 |
2017/11/24 | 105 | 106 | 104 | 106 | 71,200 |
2017/11/22 | 104 | 105 | 104 | 105 | 102,500 |
2017/11/21 | 103 | 105 | 102 | 105 | 158,700 |
2017/11/20 | 106 | 106 | 103 | 104 | 46,600 |
2017/11/17 | 105 | 106 | 104 | 105 | 36,900 |
2017/11/16 | 101 | 105 | 101 | 105 | 109,600 |
2017/11/15 | 106 | 106 | 102 | 102 | 97,900 |
2017/11/14 | 105 | 107 | 105 | 106 | 97,100 |
2017/11/13 | 107 | 107 | 103 | 105 | 215,600 |
2017/11/10 | 108 | 109 | 106 | 106 | 66,300 |
2017/11/09 | 108 | 110 | 107 | 109 | 150,300 |
2017/11/08 | 108 | 108 | 107 | 108 | 51,500 |
2017/11/07 | 107 | 109 | 106 | 107 | 120,400 |
2017/11/06 | 110 | 110 | 106 | 108 | 347,400 |
2017/11/02 | 109 | 110 | 108 | 110 | 129,100 |
2017/11/01 | 110 | 111 | 108 | 109 | 326,200 |
2017/10/31 | 112 | 113 | 111 | 113 | 35,100 |
2017/10/30 | 112 | 113 | 111 | 111 | 79,300 |
2017/10/27 | 111 | 113 | 111 | 113 | 78,900 |
2017/10/26 | 111 | 112 | 110 | 112 | 52,600 |
2017/10/25 | 111 | 111 | 110 | 111 | 32,800 |
2017/10/24 | 111 | 111 | 109 | 111 | 65,500 |
2017/10/23 | 109 | 111 | 108 | 109 | 119,700 |
2017/10/20 | 110 | 111 | 108 | 108 | 128,000 |
2017/10/19 | 110 | 111 | 110 | 110 | 54,000 |
2017/10/18 | 110 | 111 | 110 | 111 | 11,300 |
2017/10/17 | 110 | 111 | 109 | 110 | 61,900 |
2017/10/16 | 110 | 111 | 109 | 109 | 100,600 |
2017/10/13 | 111 | 111 | 109 | 110 | 78,200 |
2017/10/12 | 109 | 111 | 109 | 111 | 159,400 |
2017/10/11 | 110 | 110 | 108 | 109 | 125,900 |
2017/10/10 | 111 | 111 | 109 | 109 | 111,500 |
2017/10/06 | 110 | 111 | 109 | 110 | 204,300 |
2017/10/05 | 113 | 113 | 111 | 111 | 62,600 |
2017/10/04 | 112 | 114 | 112 | 113 | 192,600 |
2017/10/03 | 112 | 113 | 111 | 112 | 202,900 |
2017/10/02 | 113 | 113 | 111 | 113 | 71,600 |
2017/09/29 | 111 | 112 | 109 | 111 | 265,800 |
2017/09/28 | 118 | 123 | 110 | 111 | 2,595,300 |
2017/09/27 | 109 | 112 | 108 | 110 | 82,700 |
2017/09/26 | 110 | 110 | 107 | 108 | 89,300 |
2017/09/25 | 108 | 110 | 107 | 110 | 33,100 |
2017/09/22 | 109 | 111 | 106 | 108 | 99,900 |
2017/09/21 | 111 | 111 | 109 | 109 | 31,200 |
2017/09/20 | 111 | 111 | 109 | 110 | 97,600 |
2017/09/19 | 109 | 112 | 108 | 111 | 104,100 |
2017/09/15 | 106 | 109 | 106 | 108 | 42,400 |
2017/09/14 | 109 | 109 | 107 | 108 | 81,500 |
2017/09/13 | 110 | 111 | 108 | 108 | 55,800 |
2017/09/12 | 108 | 110 | 108 | 110 | 101,400 |
2017/09/11 | 106 | 109 | 106 | 108 | 147,000 |
2017/09/08 | 108 | 109 | 106 | 106 | 125,800 |
2017/09/07 | 106 | 111 | 104 | 110 | 201,000 |
2017/09/06 | 103 | 106 | 103 | 105 | 75,900 |
2017/09/05 | 107 | 108 | 104 | 104 | 166,700 |
2017/09/04 | 110 | 110 | 107 | 108 | 216,300 |
2017/09/01 | 111 | 112 | 110 | 111 | 100,200 |
2017/08/31 | 112 | 112 | 110 | 110 | 128,800 |
2017/08/30 | 111 | 112 | 110 | 110 | 108,500 |
2017/08/29 | 115 | 117 | 109 | 111 | 1,133,600 |
2017/08/28 | 107 | 110 | 107 | 110 | 256,600 |
2017/08/25 | 108 | 108 | 106 | 107 | 51,500 |
2017/08/24 | 107 | 108 | 106 | 106 | 101,600 |
2017/08/23 | 109 | 110 | 107 | 107 | 52,400 |
2017/08/22 | 107 | 110 | 106 | 109 | 73,200 |
2017/08/21 | 107 | 108 | 106 | 107 | 64,200 |
2017/08/18 | 109 | 109 | 108 | 108 | 72,700 |
2017/08/17 | 110 | 112 | 109 | 110 | 91,600 |
2017/08/16 | 106 | 109 | 106 | 109 | 75,000 |
2017/08/15 | 109 | 110 | 105 | 107 | 180,400 |
2017/08/14 | 107 | 109 | 103 | 108 | 191,100 |
2017/08/10 | 112 | 115 | 111 | 112 | 137,200 |
2017/08/09 | 118 | 118 | 110 | 111 | 507,800 |
2017/08/08 | 118 | 119 | 117 | 118 | 34,400 |
2017/08/07 | 118 | 119 | 117 | 118 | 61,200 |
2017/08/04 | 116 | 118 | 116 | 118 | 53,700 |
2017/08/03 | 119 | 119 | 116 | 117 | 66,400 |
2017/08/02 | 118 | 120 | 118 | 119 | 92,400 |
2017/08/01 | 120 | 121 | 115 | 117 | 263,100 |
2017/07/31 | 121 | 122 | 119 | 119 | 97,900 |
2017/07/28 | 125 | 125 | 119 | 119 | 398,700 |
2017/07/27 | 125 | 126 | 123 | 124 | 148,800 |
2017/07/26 | 125 | 126 | 123 | 124 | 192,000 |
2017/07/25 | 124 | 125 | 121 | 124 | 270,100 |
2017/07/24 | 120 | 124 | 119 | 123 | 246,500 |
2017/07/21 | 119 | 120 | 118 | 119 | 56,500 |
2017/07/20 | 118 | 120 | 118 | 119 | 146,500 |
2017/07/19 | 119 | 120 | 117 | 118 | 347,200 |
2017/07/18 | 124 | 126 | 119 | 120 | 634,000 |
2017/07/14 | 126 | 132 | 122 | 127 | 873,200 |
2017/07/13 | 123 | 127 | 122 | 124 | 818,600 |
2017/07/12 | 119 | 124 | 119 | 121 | 562,500 |
2017/07/11 | 118 | 121 | 115 | 120 | 293,100 |
2017/07/10 | 119 | 120 | 118 | 119 | 69,800 |
2017/07/07 | 119 | 120 | 117 | 119 | 140,600 |
2017/07/06 | 123 | 123 | 118 | 121 | 352,900 |
2017/07/05 | 117 | 120 | 116 | 120 | 199,100 |
2017/07/04 | 121 | 121 | 116 | 116 | 378,600 |
2017/07/03 | 119 | 121 | 118 | 119 | 481,500 |
2017/06/30 | 117 | 119 | 116 | 118 | 233,100 |
2017/06/29 | 114 | 120 | 114 | 120 | 326,100 |
2017/06/28 | 115 | 115 | 114 | 115 | 178,200 |
2017/06/27 | 114 | 115 | 112 | 114 | 193,900 |
2017/06/26 | 112 | 114 | 111 | 113 | 130,800 |
2017/06/23 | 118 | 126 | 111 | 111 | 1,843,600 |
2017/06/22 | 113 | 118 | 113 | 113 | 588,900 |
2017/06/21 | 113 | 115 | 112 | 112 | 199,900 |
2017/06/20 | 113 | 115 | 112 | 114 | 176,300 |
2017/06/19 | 112 | 113 | 111 | 112 | 67,900 |
2017/06/16 | 111 | 113 | 111 | 111 | 124,400 |
2017/06/15 | 110 | 111 | 109 | 110 | 136,900 |
2017/06/14 | 110 | 112 | 110 | 110 | 128,600 |
2017/06/13 | 113 | 113 | 110 | 110 | 288,800 |
2017/06/12 | 115 | 115 | 111 | 113 | 169,600 |
2017/06/09 | 114 | 115 | 113 | 115 | 94,700 |
2017/06/08 | 114 | 115 | 113 | 114 | 82,800 |
2017/06/07 | 113 | 115 | 113 | 113 | 105,300 |
2017/06/06 | 117 | 118 | 113 | 113 | 265,300 |
2017/06/05 | 114 | 120 | 114 | 117 | 445,400 |
2017/06/02 | 117 | 118 | 113 | 113 | 294,200 |
2017/06/01 | 115 | 118 | 114 | 116 | 276,100 |
2017/05/31 | 116 | 116 | 114 | 115 | 159,300 |
2017/05/30 | 115 | 116 | 114 | 115 | 151,900 |
2017/05/29 | 117 | 117 | 114 | 115 | 287,200 |
2017/05/26 | 121 | 121 | 117 | 117 | 325,000 |
2017/05/25 | 122 | 122 | 119 | 120 | 223,200 |
2017/05/24 | 120 | 123 | 118 | 120 | 540,600 |
2017/05/23 | 127 | 128 | 119 | 120 | 2,306,600 |
2017/05/22 | 128 | 168 | 119 | 122 | 8,245,700 |
2017/05/19 | 115 | 121 | 114 | 119 | 233,800 |
2017/05/18 | 112 | 116 | 112 | 114 | 35,600 |
2017/05/17 | 115 | 115 | 113 | 115 | 15,300 |
2017/05/16 | 113 | 114 | 112 | 114 | 22,000 |
2017/05/15 | 112 | 114 | 111 | 112 | 58,400 |
2017/05/12 | 114 | 114 | 112 | 112 | 43,900 |
2017/05/11 | 113 | 116 | 113 | 115 | 33,600 |
2017/05/10 | 120 | 129 | 112 | 115 | 885,900 |
2017/05/09 | 114 | 115 | 112 | 115 | 63,600 |
2017/05/08 | 115 | 115 | 112 | 114 | 29,200 |
2017/05/02 | 109 | 114 | 109 | 113 | 63,500 |
2017/05/01 | 110 | 112 | 109 | 110 | 46,800 |
2017/04/28 | 107 | 111 | 106 | 109 | 85,900 |
2017/04/27 | 109 | 109 | 107 | 107 | 37,100 |
2017/04/26 | 107 | 110 | 106 | 109 | 36,300 |
2017/04/25 | 106 | 109 | 105 | 107 | 41,900 |
2017/04/24 | 106 | 106 | 105 | 105 | 8,200 |
2017/04/21 | 107 | 107 | 104 | 105 | 59,800 |
2017/04/20 | 105 | 106 | 104 | 106 | 19,600 |
2017/04/19 | 103 | 107 | 103 | 105 | 44,900 |
2017/04/18 | 103 | 105 | 101 | 105 | 36,700 |
2017/04/17 | 99 | 102 | 99 | 101 | 15,400 |
2017/04/14 | 100 | 102 | 99 | 99 | 41,500 |
2017/04/13 | 98 | 101 | 98 | 100 | 68,800 |
2017/04/12 | 102 | 103 | 99 | 99 | 116,700 |
2017/04/11 | 106 | 106 | 103 | 104 | 21,200 |
2017/04/10 | 104 | 106 | 104 | 105 | 19,000 |
2017/04/07 | 107 | 108 | 99 | 105 | 119,600 |
2017/04/06 | 110 | 110 | 103 | 107 | 83,300 |
2017/04/05 | 112 | 112 | 109 | 110 | 65,300 |
2017/04/04 | 112 | 114 | 109 | 112 | 70,700 |
2017/04/03 | 115 | 115 | 112 | 113 | 36,000 |
2017/03/31 | 114 | 115 | 111 | 113 | 45,900 |
2017/03/30 | 117 | 117 | 114 | 114 | 55,000 |
2017/03/29 | 113 | 119 | 112 | 116 | 88,400 |
2017/03/28 | 114 | 114 | 111 | 112 | 52,700 |
2017/03/27 | 118 | 118 | 114 | 114 | 107,500 |
2017/03/24 | 116 | 119 | 116 | 118 | 161,800 |
2017/03/23 | 122 | 123 | 119 | 119 | 123,800 |
2017/03/22 | 124 | 125 | 122 | 123 | 70,000 |
2017/03/21 | 121 | 125 | 121 | 125 | 64,200 |
2017/03/17 | 125 | 125 | 121 | 121 | 215,800 |
2017/03/16 | 128 | 136 | 122 | 124 | 2,145,300 |
2017/03/15 | 125 | 126 | 116 | 119 | 290,800 |
2017/03/14 | 127 | 128 | 124 | 124 | 83,300 |
2017/03/13 | 125 | 127 | 124 | 127 | 62,700 |
2017/03/10 | 130 | 133 | 124 | 125 | 187,800 |
2017/03/09 | 121 | 130 | 119 | 130 | 323,000 |
2017/03/08 | 123 | 124 | 120 | 121 | 105,700 |
2017/03/07 | 125 | 126 | 122 | 123 | 264,800 |
2017/03/06 | 129 | 140 | 126 | 128 | 1,663,800 |
2017/03/03 | 118 | 127 | 118 | 124 | 649,600 |
2017/03/02 | 117 | 119 | 116 | 117 | 32,600 |
2017/03/01 | 117 | 118 | 115 | 118 | 48,500 |
2017/02/28 | 116 | 118 | 116 | 117 | 13,300 |
2017/02/27 | 118 | 119 | 117 | 118 | 35,800 |
2017/02/24 | 122 | 122 | 117 | 118 | 125,800 |
2017/02/23 | 117 | 121 | 116 | 121 | 196,900 |
2017/02/22 | 117 | 117 | 115 | 117 | 35,400 |
2017/02/21 | 116 | 117 | 116 | 117 | 16,600 |
2017/02/20 | 116 | 116 | 114 | 116 | 24,100 |
2017/02/17 | 116 | 116 | 115 | 115 | 16,200 |
2017/02/16 | 116 | 117 | 115 | 117 | 40,500 |
2017/02/15 | 115 | 116 | 113 | 116 | 70,700 |
2017/02/14 | 114 | 115 | 113 | 115 | 46,100 |
2017/02/13 | 112 | 113 | 111 | 112 | 69,900 |
2017/02/10 | 113 | 114 | 112 | 112 | 67,300 |
2017/02/09 | 115 | 117 | 109 | 113 | 325,800 |
2017/02/08 | 114 | 121 | 114 | 120 | 324,000 |
2017/02/07 | 113 | 114 | 112 | 114 | 46,000 |
2017/02/06 | 111 | 113 | 111 | 112 | 11,500 |
2017/02/03 | 111 | 112 | 110 | 112 | 24,200 |
2017/02/02 | 113 | 114 | 111 | 112 | 64,900 |
2017/02/01 | 111 | 113 | 111 | 113 | 29,400 |
2017/01/31 | 113 | 113 | 111 | 111 | 25,400 |
2017/01/30 | 113 | 114 | 112 | 113 | 27,000 |
2017/01/27 | 113 | 114 | 112 | 114 | 18,000 |
2017/01/26 | 115 | 115 | 112 | 112 | 53,600 |
2017/01/25 | 112 | 114 | 110 | 113 | 58,700 |
2017/01/24 | 110 | 112 | 108 | 112 | 76,000 |
2017/01/23 | 112 | 123 | 108 | 111 | 477,900 |
2017/01/20 | 111 | 113 | 110 | 110 | 73,500 |
2017/01/19 | 113 | 113 | 110 | 110 | 35,000 |
2017/01/18 | 112 | 112 | 108 | 112 | 135,300 |
2017/01/17 | 115 | 115 | 112 | 112 | 111,300 |
2017/01/16 | 117 | 117 | 114 | 114 | 46,000 |
2017/01/13 | 115 | 117 | 114 | 116 | 80,800 |
2017/01/12 | 117 | 118 | 114 | 114 | 68,500 |
2017/01/11 | 117 | 118 | 117 | 117 | 53,100 |
2017/01/10 | 115 | 118 | 114 | 117 | 79,000 |
2017/01/06 | 115 | 117 | 113 | 117 | 55,400 |
2017/01/05 | 116 | 116 | 112 | 115 | 146,900 |
2017/01/04 | 114 | 116 | 113 | 115 | 91,400 |