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 |
---|---|---|---|---|---|
2019/12/30 | 226 | 233 | 223 | 225 | 202,000 |
2019/12/27 | 226 | 227 | 225 | 227 | 36,100 |
2019/12/26 | 223 | 227 | 223 | 227 | 177,400 |
2019/12/25 | 222 | 223 | 220 | 221 | 88,000 |
2019/12/24 | 226 | 227 | 223 | 223 | 228,900 |
2019/12/23 | 227 | 230 | 225 | 226 | 123,600 |
2019/12/20 | 229 | 231 | 225 | 230 | 158,400 |
2019/12/19 | 225 | 232 | 225 | 228 | 250,300 |
2019/12/18 | 228 | 228 | 223 | 223 | 138,600 |
2019/12/17 | 226 | 228 | 224 | 227 | 68,300 |
2019/12/16 | 224 | 230 | 223 | 223 | 209,800 |
2019/12/13 | 227 | 234 | 221 | 222 | 500,900 |
2019/12/12 | 235 | 235 | 227 | 227 | 244,500 |
2019/12/11 | 243 | 243 | 230 | 234 | 451,700 |
2019/12/10 | 226 | 245 | 224 | 245 | 814,500 |
2019/12/09 | 222 | 228 | 219 | 228 | 226,700 |
2019/12/06 | 220 | 223 | 219 | 222 | 30,800 |
2019/12/05 | 224 | 224 | 219 | 221 | 105,800 |
2019/12/04 | 224 | 224 | 220 | 221 | 107,600 |
2019/12/03 | 220 | 224 | 219 | 224 | 105,400 |
2019/12/02 | 222 | 227 | 220 | 220 | 193,800 |
2019/11/29 | 219 | 223 | 219 | 220 | 51,500 |
2019/11/28 | 223 | 223 | 220 | 220 | 39,300 |
2019/11/27 | 220 | 223 | 217 | 223 | 104,500 |
2019/11/26 | 224 | 228 | 219 | 220 | 320,200 |
2019/11/25 | 220 | 228 | 220 | 223 | 177,200 |
2019/11/22 | 217 | 225 | 216 | 222 | 121,600 |
2019/11/21 | 226 | 229 | 219 | 220 | 243,000 |
2019/11/20 | 233 | 233 | 228 | 229 | 155,400 |
2019/11/19 | 232 | 233 | 225 | 231 | 240,900 |
2019/11/18 | 230 | 239 | 227 | 231 | 444,100 |
2019/11/15 | 222 | 229 | 215 | 229 | 450,200 |
2019/11/14 | 225 | 230 | 219 | 222 | 414,000 |
2019/11/13 | 218 | 233 | 213 | 224 | 1,681,700 |
2019/11/12 | 210 | 217 | 200 | 217 | 1,422,500 |
2019/11/11 | 199 | 200 | 190 | 193 | 349,100 |
2019/11/08 | 203 | 203 | 200 | 201 | 55,200 |
2019/11/07 | 201 | 202 | 198 | 201 | 86,800 |
2019/11/06 | 203 | 203 | 199 | 199 | 281,900 |
2019/11/05 | 200 | 203 | 197 | 203 | 167,200 |
2019/11/01 | 193 | 200 | 190 | 200 | 163,200 |
2019/10/31 | 195 | 196 | 192 | 193 | 92,800 |
2019/10/30 | 197 | 197 | 195 | 195 | 27,500 |
2019/10/29 | 197 | 200 | 196 | 196 | 55,000 |
2019/10/28 | 198 | 199 | 197 | 197 | 24,600 |
2019/10/25 | 197 | 199 | 196 | 198 | 48,700 |
2019/10/24 | 198 | 198 | 197 | 197 | 31,800 |
2019/10/23 | 195 | 200 | 194 | 198 | 134,000 |
2019/10/21 | 191 | 197 | 191 | 195 | 89,700 |
2019/10/18 | 192 | 193 | 191 | 192 | 26,200 |
2019/10/17 | 193 | 193 | 192 | 193 | 17,700 |
2019/10/16 | 194 | 194 | 192 | 192 | 50,600 |
2019/10/15 | 193 | 194 | 192 | 194 | 59,100 |
2019/10/11 | 192 | 194 | 191 | 193 | 54,200 |
2019/10/10 | 194 | 194 | 191 | 191 | 50,400 |
2019/10/09 | 190 | 194 | 189 | 193 | 174,100 |
2019/10/08 | 191 | 192 | 190 | 190 | 60,300 |
2019/10/07 | 193 | 193 | 190 | 190 | 70,200 |
2019/10/04 | 194 | 194 | 192 | 193 | 50,600 |
2019/10/03 | 194 | 194 | 190 | 192 | 76,000 |
2019/10/02 | 193 | 195 | 193 | 193 | 50,600 |
2019/10/01 | 192 | 195 | 192 | 195 | 79,900 |
2019/09/30 | 196 | 196 | 191 | 191 | 87,300 |
2019/09/27 | 196 | 198 | 191 | 194 | 231,200 |
2019/09/26 | 201 | 201 | 198 | 200 | 169,000 |
2019/09/25 | 198 | 200 | 196 | 199 | 130,600 |
2019/09/24 | 194 | 201 | 193 | 198 | 210,300 |
2019/09/20 | 191 | 197 | 190 | 197 | 154,400 |
2019/09/19 | 188 | 191 | 188 | 190 | 99,300 |
2019/09/18 | 191 | 191 | 189 | 189 | 42,000 |
2019/09/17 | 190 | 190 | 188 | 189 | 66,000 |
2019/09/13 | 192 | 192 | 189 | 190 | 36,600 |
2019/09/12 | 192 | 193 | 190 | 190 | 41,100 |
2019/09/11 | 194 | 194 | 190 | 191 | 124,100 |
2019/09/10 | 195 | 195 | 193 | 194 | 32,900 |
2019/09/09 | 193 | 195 | 192 | 193 | 45,400 |
2019/09/06 | 191 | 193 | 189 | 192 | 38,900 |
2019/09/05 | 190 | 191 | 189 | 191 | 73,000 |
2019/09/04 | 191 | 191 | 189 | 189 | 46,800 |
2019/09/03 | 190 | 192 | 190 | 191 | 68,500 |
2019/09/02 | 193 | 193 | 188 | 191 | 66,900 |
2019/08/30 | 192 | 192 | 189 | 191 | 130,700 |
2019/08/29 | 195 | 195 | 191 | 191 | 71,900 |
2019/08/28 | 196 | 196 | 193 | 194 | 76,000 |
2019/08/27 | 195 | 197 | 195 | 195 | 21,500 |
2019/08/26 | 192 | 195 | 191 | 193 | 58,500 |
2019/08/23 | 197 | 200 | 196 | 197 | 33,700 |
2019/08/22 | 198 | 200 | 197 | 197 | 52,800 |
2019/08/21 | 198 | 200 | 197 | 200 | 33,800 |
2019/08/20 | 199 | 201 | 197 | 198 | 49,300 |
2019/08/19 | 202 | 202 | 198 | 198 | 71,300 |
2019/08/16 | 196 | 199 | 196 | 198 | 40,100 |
2019/08/15 | 194 | 199 | 192 | 198 | 147,100 |
2019/08/14 | 211 | 211 | 199 | 199 | 470,100 |
2019/08/13 | 215 | 215 | 204 | 210 | 653,200 |
2019/08/09 | 203 | 206 | 200 | 204 | 185,500 |
2019/08/08 | 195 | 203 | 194 | 203 | 156,100 |
2019/08/07 | 190 | 196 | 189 | 196 | 89,300 |
2019/08/06 | 183 | 191 | 180 | 190 | 96,700 |
2019/08/05 | 192 | 192 | 186 | 186 | 129,600 |
2019/08/02 | 190 | 192 | 190 | 191 | 52,600 |
2019/08/01 | 192 | 195 | 190 | 190 | 81,800 |
2019/07/31 | 196 | 197 | 193 | 193 | 34,900 |
2019/07/30 | 194 | 196 | 191 | 196 | 62,900 |
2019/07/29 | 192 | 194 | 190 | 193 | 44,700 |
2019/07/26 | 192 | 194 | 191 | 191 | 26,200 |
2019/07/25 | 195 | 195 | 191 | 192 | 48,000 |
2019/07/24 | 191 | 194 | 191 | 194 | 79,000 |
2019/07/23 | 195 | 195 | 190 | 193 | 55,200 |
2019/07/22 | 198 | 198 | 191 | 192 | 55,200 |
2019/07/19 | 191 | 196 | 191 | 194 | 33,100 |
2019/07/18 | 194 | 194 | 188 | 190 | 123,700 |
2019/07/17 | 198 | 198 | 193 | 196 | 100,100 |
2019/07/16 | 202 | 202 | 197 | 197 | 93,400 |
2019/07/12 | 204 | 207 | 201 | 201 | 143,600 |
2019/07/11 | 202 | 205 | 201 | 203 | 70,600 |
2019/07/10 | 198 | 205 | 194 | 200 | 209,500 |
2019/07/09 | 201 | 204 | 197 | 199 | 184,500 |
2019/07/08 | 195 | 215 | 193 | 202 | 1,359,100 |
2019/07/05 | 194 | 194 | 191 | 193 | 113,700 |
2019/07/04 | 191 | 193 | 189 | 193 | 64,800 |
2019/07/03 | 191 | 192 | 189 | 189 | 74,100 |
2019/07/02 | 194 | 194 | 190 | 192 | 79,500 |
2019/07/01 | 191 | 195 | 191 | 193 | 76,400 |
2019/06/28 | 194 | 194 | 188 | 189 | 69,900 |
2019/06/27 | 187 | 196 | 187 | 193 | 217,900 |
2019/06/26 | 191 | 192 | 187 | 187 | 90,600 |
2019/06/25 | 194 | 199 | 190 | 193 | 291,300 |
2019/06/24 | 189 | 194 | 188 | 194 | 288,900 |
2019/06/21 | 188 | 189 | 186 | 186 | 91,500 |
2019/06/20 | 186 | 189 | 186 | 188 | 96,600 |
2019/06/19 | 183 | 185 | 183 | 184 | 58,300 |
2019/06/18 | 188 | 188 | 182 | 183 | 179,300 |
2019/06/17 | 190 | 191 | 187 | 187 | 135,400 |
2019/06/14 | 189 | 190 | 186 | 188 | 56,800 |
2019/06/13 | 190 | 192 | 185 | 186 | 154,700 |
2019/06/12 | 183 | 193 | 181 | 191 | 455,900 |
2019/06/11 | 181 | 185 | 180 | 185 | 68,400 |
2019/06/10 | 179 | 182 | 177 | 181 | 55,300 |
2019/06/07 | 180 | 180 | 175 | 176 | 65,900 |
2019/06/06 | 180 | 180 | 176 | 176 | 37,400 |
2019/06/05 | 181 | 182 | 175 | 178 | 194,200 |
2019/06/04 | 173 | 180 | 172 | 179 | 102,400 |
2019/06/03 | 176 | 176 | 173 | 173 | 171,900 |
2019/05/31 | 183 | 183 | 178 | 178 | 152,000 |
2019/05/30 | 189 | 189 | 181 | 183 | 162,500 |
2019/05/29 | 184 | 190 | 183 | 189 | 182,500 |
2019/05/28 | 187 | 187 | 184 | 185 | 75,600 |
2019/05/27 | 187 | 188 | 181 | 188 | 245,200 |
2019/05/24 | 182 | 182 | 177 | 179 | 225,500 |
2019/05/23 | 188 | 188 | 182 | 182 | 97,600 |
2019/05/22 | 182 | 187 | 182 | 184 | 138,000 |
2019/05/21 | 183 | 186 | 181 | 181 | 171,500 |
2019/05/20 | 195 | 195 | 184 | 184 | 250,700 |
2019/05/17 | 192 | 199 | 191 | 191 | 217,500 |
2019/05/16 | 197 | 199 | 186 | 192 | 550,200 |
2019/05/15 | 199 | 203 | 196 | 197 | 217,500 |
2019/05/14 | 197 | 205 | 188 | 199 | 594,900 |
2019/05/13 | 208 | 226 | 197 | 207 | 2,100,000 |
2019/05/10 | 200 | 203 | 198 | 200 | 222,100 |
2019/05/09 | 198 | 209 | 182 | 205 | 1,315,600 |
2019/05/08 | 206 | 209 | 196 | 202 | 472,900 |
2019/05/07 | 190 | 210 | 184 | 206 | 1,257,600 |
2019/04/26 | 186 | 190 | 180 | 190 | 171,000 |
2019/04/25 | 187 | 187 | 184 | 186 | 64,500 |
2019/04/24 | 183 | 188 | 182 | 184 | 117,200 |
2019/04/23 | 191 | 195 | 178 | 178 | 251,800 |
2019/04/22 | 187 | 194 | 187 | 191 | 234,800 |
2019/04/19 | 183 | 192 | 182 | 188 | 655,900 |
2019/04/18 | 181 | 182 | 180 | 182 | 150,800 |
2019/04/17 | 174 | 181 | 173 | 181 | 450,100 |
2019/04/16 | 175 | 175 | 173 | 174 | 30,200 |
2019/04/15 | 175 | 175 | 173 | 174 | 55,400 |
2019/04/12 | 176 | 177 | 173 | 173 | 246,100 |
2019/04/11 | 177 | 179 | 176 | 176 | 42,500 |
2019/04/10 | 177 | 180 | 177 | 178 | 43,100 |
2019/04/09 | 180 | 182 | 178 | 178 | 76,200 |
2019/04/08 | 179 | 180 | 177 | 179 | 35,600 |
2019/04/05 | 177 | 178 | 175 | 178 | 48,500 |
2019/04/04 | 174 | 178 | 174 | 178 | 56,100 |
2019/04/03 | 176 | 178 | 173 | 175 | 82,000 |
2019/04/02 | 177 | 179 | 172 | 173 | 224,300 |
2019/04/01 | 180 | 183 | 177 | 178 | 249,000 |
2019/03/29 | 170 | 186 | 169 | 180 | 1,621,700 |
2019/03/28 | 174 | 176 | 167 | 167 | 168,500 |
2019/03/27 | 178 | 182 | 173 | 174 | 443,400 |
2019/03/26 | 167 | 178 | 167 | 178 | 520,500 |
2019/03/25 | 162 | 168 | 161 | 167 | 217,800 |
2019/03/22 | 163 | 168 | 161 | 166 | 98,200 |
2019/03/20 | 166 | 168 | 162 | 163 | 122,400 |
2019/03/19 | 163 | 170 | 161 | 167 | 849,100 |
2019/03/18 | 149 | 161 | 148 | 159 | 282,500 |
2019/03/15 | 148 | 150 | 148 | 149 | 153,800 |
2019/03/14 | 151 | 151 | 148 | 149 | 134,200 |
2019/03/13 | 152 | 152 | 150 | 152 | 131,000 |
2019/03/12 | 150 | 153 | 150 | 151 | 129,800 |
2019/03/11 | 151 | 154 | 149 | 151 | 118,000 |
2019/03/08 | 153 | 153 | 148 | 151 | 370,900 |
2019/03/07 | 157 | 157 | 155 | 156 | 162,000 |
2019/03/06 | 159 | 159 | 157 | 157 | 167,700 |
2019/03/05 | 163 | 164 | 158 | 159 | 289,100 |
2019/03/04 | 164 | 164 | 161 | 164 | 247,500 |
2019/03/01 | 159 | 167 | 158 | 164 | 630,400 |
2019/02/28 | 157 | 160 | 157 | 158 | 188,400 |
2019/02/27 | 157 | 161 | 156 | 156 | 185,600 |
2019/02/26 | 160 | 163 | 156 | 156 | 326,700 |
2019/02/25 | 161 | 163 | 159 | 162 | 98,100 |
2019/02/22 | 163 | 164 | 160 | 161 | 146,700 |
2019/02/21 | 163 | 167 | 163 | 164 | 237,400 |
2019/02/20 | 163 | 164 | 162 | 164 | 169,500 |
2019/02/19 | 165 | 168 | 163 | 163 | 176,600 |
2019/02/18 | 167 | 168 | 163 | 165 | 184,200 |
2019/02/15 | 171 | 173 | 163 | 164 | 348,600 |
2019/02/14 | 176 | 177 | 173 | 173 | 108,600 |
2019/02/13 | 173 | 179 | 172 | 175 | 247,300 |
2019/02/12 | 173 | 177 | 173 | 173 | 192,900 |
2019/02/08 | 178 | 183 | 174 | 175 | 303,700 |
2019/02/07 | 176 | 182 | 175 | 181 | 198,400 |
2019/02/06 | 177 | 179 | 176 | 177 | 159,500 |
2019/02/05 | 182 | 183 | 177 | 177 | 193,200 |
2019/02/04 | 179 | 185 | 170 | 185 | 358,900 |
2019/02/01 | 186 | 187 | 178 | 182 | 268,500 |
2019/01/31 | 184 | 188 | 183 | 184 | 245,600 |
2019/01/30 | 186 | 187 | 181 | 186 | 210,000 |
2019/01/29 | 179 | 188 | 178 | 188 | 196,700 |
2019/01/28 | 183 | 184 | 178 | 181 | 200,800 |
2019/01/25 | 180 | 186 | 180 | 181 | 447,400 |
2019/01/24 | 177 | 179 | 176 | 178 | 92,700 |
2019/01/23 | 176 | 180 | 174 | 178 | 204,300 |
2019/01/22 | 180 | 180 | 176 | 179 | 145,600 |
2019/01/21 | 180 | 181 | 175 | 179 | 298,500 |
2019/01/18 | 176 | 183 | 174 | 177 | 612,200 |
2019/01/17 | 167 | 180 | 165 | 176 | 614,600 |
2019/01/16 | 166 | 169 | 163 | 164 | 147,000 |
2019/01/15 | 161 | 167 | 161 | 167 | 119,900 |
2019/01/11 | 164 | 168 | 161 | 161 | 220,800 |
2019/01/10 | 164 | 166 | 157 | 162 | 550,000 |
2019/01/09 | 173 | 178 | 168 | 168 | 315,600 |
2019/01/08 | 165 | 180 | 161 | 176 | 690,500 |
2019/01/07 | 155 | 161 | 155 | 158 | 281,000 |
2019/01/04 | 149 | 151 | 141 | 151 | 277,000 |