日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 251 268 251 264 2,073,900
2022/12/29 241 259 241 249 1,270,300
2022/12/28 268 268 242 245 2,447,600
2022/12/27 262 275 255 269 1,967,800
2022/12/26 246 268 243 267 1,904,200
2022/12/23 239 247 236 241 766,500
2022/12/22 232 243 227 239 1,224,600
2022/12/21 242 250 228 234 1,522,000
2022/12/20 243 255 231 244 3,610,300
2022/12/19 228 246 221 241 2,698,200
2022/12/16 208 235 207 225 3,113,800
2022/12/15 207 208 206 208 121,400
2022/12/14 208 210 207 208 101,700
2022/12/13 210 211 208 208 88,200
2022/12/12 209 213 208 209 230,900
2022/12/09 207 212 206 210 220,700
2022/12/08 210 211 204 205 310,900
2022/12/07 206 213 206 213 183,900
2022/12/06 209 211 206 206 226,900
2022/12/05 208 212 206 212 157,000
2022/12/02 207 210 205 208 179,400
2022/12/01 215 216 205 206 716,400
2022/11/30 220 221 216 217 333,300
2022/11/29 212 221 212 220 496,900
2022/11/28 216 216 211 214 272,200
2022/11/25 209 220 209 213 815,200
2022/11/24 213 214 205 207 423,300
2022/11/22 200 214 199 212 984,400
2022/11/21 197 200 195 200 129,100
2022/11/18 200 201 195 196 210,300
2022/11/17 194 200 194 200 156,600
2022/11/16 191 196 191 195 130,500
2022/11/15 189 193 189 193 196,500
2022/11/14 197 197 189 192 423,900
2022/11/11 200 203 199 203 523,000
2022/11/10 199 201 196 197 541,800
2022/11/09 191 196 189 196 410,600
2022/11/08 201 203 188 191 1,714,400
2022/11/07 181 183 179 181 216,600
2022/11/04 179 181 178 181 192,500
2022/11/02 176 179 176 179 165,900
2022/11/01 173 176 173 176 165,700
2022/10/31 172 173 171 173 115,300
2022/10/28 173 173 170 170 93,700
2022/10/27 169 173 168 173 189,100
2022/10/26 170 170 168 168 89,800
2022/10/25 166 170 164 167 140,000
2022/10/24 165 166 163 165 133,500
2022/10/21 160 162 160 161 80,400
2022/10/20 162 163 161 163 50,000
2022/10/19 161 164 161 164 52,500
2022/10/18 164 164 162 163 55,000
2022/10/17 162 163 161 162 68,900
2022/10/14 158 165 157 164 162,000
2022/10/13 159 159 155 157 153,500
2022/10/12 159 160 157 160 154,400
2022/10/11 160 162 159 159 91,000
2022/10/07 160 164 160 161 88,400
2022/10/06 163 166 161 162 137,900
2022/10/05 162 164 161 162 89,800
2022/10/04 161 162 159 160 120,300
2022/10/03 160 160 157 160 166,800
2022/09/30 169 169 158 160 367,600
2022/09/29 170 173 170 170 412,400
2022/09/28 175 175 171 174 1,001,800
2022/09/27 176 176 174 176 277,900
2022/09/26 174 176 174 174 287,500
2022/09/22 174 177 173 176 245,800
2022/09/21 174 174 172 174 75,700
2022/09/20 172 175 172 174 96,700
2022/09/16 172 174 171 174 131,200
2022/09/15 174 174 172 173 88,600
2022/09/14 173 174 172 174 61,900
2022/09/13 174 175 173 174 122,400
2022/09/12 174 175 173 175 94,100
2022/09/09 173 174 172 174 41,200
2022/09/08 172 173 171 173 106,500
2022/09/07 173 173 172 172 32,800
2022/09/06 173 174 172 173 59,000
2022/09/05 172 174 172 173 54,200
2022/09/02 173 174 172 172 40,600
2022/09/01 173 174 172 173 80,800
2022/08/31 175 175 173 174 81,100
2022/08/30 176 176 173 174 132,200
2022/08/29 171 174 171 174 105,700
2022/08/26 174 175 173 174 47,900
2022/08/25 174 176 173 174 57,500
2022/08/24 173 174 173 174 45,000
2022/08/23 174 175 173 173 68,300
2022/08/22 172 176 171 175 155,200
2022/08/19 173 173 172 173 27,400
2022/08/18 173 173 170 173 83,500
2022/08/17 171 173 170 173 64,200
2022/08/16 170 172 169 172 35,600
2022/08/15 173 173 168 170 82,300
2022/08/12 170 173 170 173 81,500
2022/08/10 173 173 170 172 50,700
2022/08/09 172 174 172 173 46,900
2022/08/08 174 174 172 174 51,100
2022/08/05 174 174 173 173 51,800
2022/08/04 174 175 173 174 23,600
2022/08/03 175 175 172 174 69,200
2022/08/02 177 178 174 176 87,100
2022/08/01 172 177 171 176 150,300
2022/07/29 173 173 170 171 45,700
2022/07/28 175 175 171 173 129,000
2022/07/27 166 178 165 174 439,700
2022/07/26 165 166 164 165 48,800
2022/07/25 164 165 164 164 45,200
2022/07/22 163 166 163 164 73,900
2022/07/21 161 164 161 164 58,400
2022/07/20 163 164 161 161 37,800
2022/07/19 162 162 161 162 20,800
2022/07/15 163 163 161 162 21,700
2022/07/14 161 164 160 163 71,100
2022/07/13 160 161 160 160 17,400
2022/07/12 160 161 159 161 43,100
2022/07/11 161 162 160 161 34,500
2022/07/08 160 161 159 161 42,500
2022/07/07 161 162 158 159 149,900
2022/07/06 160 162 160 160 36,500
2022/07/05 160 162 160 162 37,500
2022/07/04 159 161 159 159 80,500
2022/07/01 163 163 159 161 104,100
2022/06/30 162 164 161 163 76,500
2022/06/29 162 164 161 163 88,700
2022/06/28 159 164 159 164 143,500
2022/06/27 160 162 158 159 109,500
2022/06/24 155 158 154 158 39,000
2022/06/23 156 156 154 154 33,800
2022/06/22 157 157 152 154 43,900
2022/06/21 152 156 152 156 81,500
2022/06/20 154 157 152 153 27,900
2022/06/17 153 154 150 154 173,500
2022/06/16 158 158 156 156 57,500
2022/06/15 158 159 156 156 106,600
2022/06/14 158 159 158 158 60,100
2022/06/13 160 161 158 161 150,300
2022/06/10 160 162 160 161 33,300
2022/06/09 161 162 160 161 100,500
2022/06/08 162 163 160 161 152,800
2022/06/07 164 164 161 161 49,000
2022/06/06 162 164 161 162 151,000
2022/06/03 162 162 161 161 84,300
2022/06/02 162 163 161 161 61,800
2022/06/01 163 164 162 162 32,500
2022/05/31 165 165 162 162 61,300
2022/05/30 161 164 161 164 133,000
2022/05/27 163 166 160 162 102,700
2022/05/26 164 165 161 161 72,500
2022/05/25 162 163 160 160 70,900
2022/05/24 166 166 161 162 109,000
2022/05/23 163 166 163 165 77,500
2022/05/20 163 164 162 163 53,500
2022/05/19 159 164 158 163 94,600
2022/05/18 158 161 158 160 110,500
2022/05/17 159 160 157 158 94,800
2022/05/16 161 164 159 159 196,200
2022/05/13 162 169 162 163 222,400
2022/05/12 164 164 161 161 69,400
2022/05/11 162 166 162 163 97,000
2022/05/10 164 165 162 164 77,800
2022/05/09 164 167 164 164 66,600
2022/05/06 165 166 163 165 127,200
2022/05/02 168 168 165 168 77,800
2022/04/28 163 168 163 167 160,700
2022/04/27 164 170 163 164 112,900
2022/04/26 168 168 165 165 52,400
2022/04/25 163 167 163 167 62,200
2022/04/22 165 170 164 167 214,800
2022/04/21 172 174 167 170 195,500
2022/04/20 179 179 174 175 122,500
2022/04/19 177 178 176 178 49,000
2022/04/18 178 178 176 178 62,700
2022/04/15 177 179 175 179 38,000
2022/04/14 179 179 176 178 62,900
2022/04/13 177 179 177 178 60,400
2022/04/12 172 178 172 178 107,300
2022/04/11 178 178 175 175 171,000
2022/04/08 179 181 177 178 115,000
2022/04/07 182 182 177 180 147,400
2022/04/06 179 183 179 183 215,200
2022/04/05 177 181 177 181 260,500
2022/04/04 175 178 175 178 208,100
2022/04/01 175 176 173 175 41,300
2022/03/31 174 176 174 175 71,500
2022/03/30 175 177 173 177 108,900
2022/03/29 172 174 171 173 131,100
2022/03/28 179 179 169 174 403,800
2022/03/25 175 177 174 176 154,200
2022/03/24 166 178 165 173 431,300
2022/03/23 168 171 168 168 103,900
2022/03/22 169 169 168 168 29,300
2022/03/18 164 169 164 169 116,000
2022/03/17 167 169 165 167 79,000
2022/03/16 166 166 163 165 40,400
2022/03/15 165 166 164 165 57,000
2022/03/14 158 166 158 166 121,900
2022/03/11 162 164 158 158 287,900
2022/03/10 159 163 159 162 69,000
2022/03/09 155 162 155 159 143,000
2022/03/08 155 163 155 157 113,200
2022/03/07 162 162 155 159 220,600
2022/03/04 170 170 162 163 160,200
2022/03/03 172 173 169 170 110,700
2022/03/02 169 172 168 171 178,700
2022/03/01 163 171 163 171 368,600
2022/02/28 162 167 160 167 150,100
2022/02/25 152 163 152 162 201,700
2022/02/24 154 157 152 152 300,600
2022/02/22 162 162 149 157 397,000
2022/02/21 162 164 160 162 159,300
2022/02/18 157 161 156 161 130,300
2022/02/17 157 159 156 158 97,600
2022/02/16 154 157 153 156 123,300
2022/02/15 154 156 152 154 192,100
2022/02/14 150 154 149 152 234,800
2022/02/10 152 154 152 154 116,300
2022/02/09 152 152 150 151 118,800
2022/02/08 150 152 150 152 50,000
2022/02/07 151 153 150 150 72,700
2022/02/04 149 150 148 150 45,500
2022/02/03 151 151 149 149 54,000
2022/02/02 150 151 149 151 46,200
2022/02/01 149 152 149 149 69,500
2022/01/31 146 149 146 147 61,300
2022/01/28 145 148 145 146 83,800
2022/01/27 149 150 146 147 165,400
2022/01/26 152 152 149 150 92,500
2022/01/25 152 152 148 150 94,400
2022/01/24 150 152 149 152 54,900
2022/01/21 150 153 149 150 109,400
2022/01/20 148 152 148 151 89,500
2022/01/19 149 152 148 148 335,000
2022/01/18 149 152 148 150 153,700
2022/01/17 146 149 145 147 155,400
2022/01/14 149 149 146 146 151,900
2022/01/13 150 150 148 148 80,000
2022/01/12 150 151 149 150 76,400
2022/01/11 151 151 148 148 98,100
2022/01/07 150 153 148 150 166,200
2022/01/06 152 152 149 152 141,800
2022/01/05 155 155 150 150 150,100
2022/01/04 152 156 152 155 187,500

このページの先頭へ