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 |
|---|---|---|---|---|---|
| 2024/12/30 | 375 | 379 | 371 | 376 | 461,400 |
| 2024/12/27 | 361 | 381 | 354 | 377 | 1,208,400 |
| 2024/12/26 | 359 | 362 | 353 | 354 | 925,200 |
| 2024/12/25 | 354 | 367 | 354 | 361 | 829,600 |
| 2024/12/24 | 375 | 375 | 348 | 354 | 2,560,700 |
| 2024/12/23 | 387 | 389 | 383 | 388 | 426,100 |
| 2024/12/20 | 387 | 388 | 383 | 386 | 479,200 |
| 2024/12/19 | 381 | 387 | 378 | 386 | 446,700 |
| 2024/12/18 | 381 | 389 | 378 | 385 | 659,800 |
| 2024/12/17 | 378 | 386 | 374 | 382 | 1,159,800 |
| 2024/12/16 | 416 | 416 | 382 | 382 | 2,886,000 |
| 2024/12/13 | 418 | 422 | 412 | 418 | 296,000 |
| 2024/12/12 | 411 | 419 | 409 | 418 | 410,600 |
| 2024/12/11 | 412 | 412 | 406 | 406 | 300,900 |
| 2024/12/10 | 414 | 417 | 411 | 411 | 260,200 |
| 2024/12/09 | 412 | 425 | 412 | 416 | 409,500 |
| 2024/12/06 | 411 | 411 | 406 | 409 | 167,800 |
| 2024/12/05 | 404 | 413 | 404 | 413 | 289,000 |
| 2024/12/04 | 409 | 409 | 403 | 403 | 345,200 |
| 2024/12/03 | 412 | 413 | 405 | 410 | 241,300 |
| 2024/12/02 | 418 | 419 | 406 | 412 | 420,400 |
| 2024/11/29 | 404 | 415 | 403 | 415 | 395,400 |
| 2024/11/28 | 392 | 409 | 390 | 403 | 630,700 |
| 2024/11/27 | 390 | 392 | 386 | 392 | 327,300 |
| 2024/11/26 | 401 | 405 | 390 | 391 | 675,700 |
| 2024/11/25 | 400 | 405 | 397 | 402 | 524,400 |
| 2024/11/22 | 400 | 400 | 391 | 398 | 485,500 |
| 2024/11/21 | 392 | 397 | 387 | 394 | 472,700 |
| 2024/11/20 | 394 | 401 | 392 | 393 | 959,100 |
| 2024/11/19 | 367 | 387 | 367 | 387 | 525,100 |
| 2024/11/18 | 371 | 376 | 366 | 369 | 305,300 |
| 2024/11/15 | 372 | 377 | 370 | 376 | 296,400 |
| 2024/11/14 | 375 | 384 | 372 | 372 | 597,600 |
| 2024/11/13 | 362 | 370 | 361 | 369 | 467,500 |
| 2024/11/12 | 359 | 368 | 358 | 362 | 309,700 |
| 2024/11/11 | 359 | 373 | 354 | 359 | 654,600 |
| 2024/11/08 | 357 | 359 | 353 | 357 | 356,500 |
| 2024/11/07 | 360 | 364 | 354 | 358 | 284,400 |
| 2024/11/06 | 350 | 358 | 350 | 358 | 296,400 |
| 2024/11/05 | 351 | 353 | 348 | 349 | 323,300 |
| 2024/11/01 | 354 | 356 | 350 | 352 | 385,800 |
| 2024/10/31 | 360 | 362 | 355 | 362 | 237,600 |
| 2024/10/30 | 364 | 367 | 360 | 360 | 328,700 |
| 2024/10/29 | 361 | 367 | 360 | 367 | 273,400 |
| 2024/10/28 | 349 | 362 | 349 | 362 | 395,400 |
| 2024/10/25 | 358 | 360 | 352 | 354 | 352,700 |
| 2024/10/24 | 353 | 361 | 350 | 361 | 322,400 |
| 2024/10/23 | 358 | 361 | 355 | 356 | 418,100 |
| 2024/10/22 | 369 | 372 | 359 | 359 | 674,400 |
| 2024/10/21 | 373 | 381 | 370 | 370 | 319,300 |
| 2024/10/18 | 373 | 374 | 368 | 373 | 192,800 |
| 2024/10/17 | 371 | 376 | 370 | 374 | 139,600 |
| 2024/10/16 | 371 | 376 | 368 | 372 | 259,200 |
| 2024/10/15 | 372 | 376 | 370 | 375 | 316,100 |
| 2024/10/11 | 367 | 370 | 366 | 367 | 166,600 |
| 2024/10/10 | 372 | 373 | 366 | 370 | 276,800 |
| 2024/10/09 | 368 | 375 | 365 | 370 | 359,700 |
| 2024/10/08 | 377 | 377 | 363 | 363 | 764,800 |
| 2024/10/07 | 385 | 386 | 378 | 378 | 532,400 |
| 2024/10/04 | 384 | 387 | 382 | 383 | 162,100 |
| 2024/10/03 | 384 | 386 | 381 | 384 | 266,500 |
| 2024/10/02 | 390 | 390 | 378 | 379 | 714,200 |
| 2024/10/01 | 392 | 394 | 386 | 392 | 374,100 |
| 2024/09/30 | 400 | 405 | 389 | 389 | 931,800 |
| 2024/09/27 | 410 | 420 | 406 | 415 | 964,300 |
| 2024/09/26 | 413 | 413 | 397 | 403 | 1,343,600 |
| 2024/09/25 | 401 | 406 | 397 | 398 | 517,300 |
| 2024/09/24 | 410 | 411 | 402 | 403 | 284,700 |
| 2024/09/20 | 408 | 410 | 404 | 406 | 305,500 |
| 2024/09/19 | 408 | 413 | 405 | 406 | 467,100 |
| 2024/09/18 | 401 | 416 | 399 | 405 | 746,900 |
| 2024/09/17 | 402 | 405 | 391 | 394 | 406,600 |
| 2024/09/13 | 395 | 405 | 390 | 402 | 419,700 |
| 2024/09/12 | 385 | 394 | 384 | 390 | 406,700 |
| 2024/09/11 | 390 | 390 | 369 | 374 | 773,100 |
| 2024/09/10 | 391 | 397 | 389 | 390 | 209,100 |
| 2024/09/09 | 379 | 394 | 377 | 391 | 741,500 |
| 2024/09/06 | 401 | 403 | 391 | 394 | 484,400 |
| 2024/09/05 | 398 | 403 | 392 | 393 | 1,105,600 |
| 2024/09/04 | 414 | 416 | 402 | 405 | 1,047,000 |
| 2024/09/03 | 415 | 431 | 415 | 430 | 623,600 |
| 2024/09/02 | 420 | 420 | 413 | 415 | 380,100 |
| 2024/08/30 | 412 | 418 | 408 | 418 | 478,400 |
| 2024/08/29 | 409 | 414 | 405 | 410 | 521,300 |
| 2024/08/28 | 420 | 426 | 407 | 413 | 789,500 |
| 2024/08/27 | 410 | 412 | 407 | 412 | 275,500 |
| 2024/08/26 | 407 | 413 | 404 | 410 | 417,000 |
| 2024/08/23 | 401 | 408 | 399 | 405 | 484,100 |
| 2024/08/22 | 405 | 407 | 396 | 397 | 557,900 |
| 2024/08/21 | 407 | 412 | 403 | 405 | 404,700 |
| 2024/08/20 | 411 | 413 | 405 | 405 | 325,900 |
| 2024/08/19 | 417 | 417 | 404 | 406 | 744,100 |
| 2024/08/16 | 415 | 432 | 413 | 422 | 1,553,200 |
| 2024/08/15 | 424 | 426 | 395 | 401 | 1,745,700 |
| 2024/08/14 | 430 | 439 | 422 | 432 | 603,900 |
| 2024/08/13 | 440 | 454 | 411 | 433 | 892,300 |
| 2024/08/09 | 445 | 449 | 425 | 436 | 1,125,300 |
| 2024/08/08 | 420 | 441 | 419 | 439 | 1,310,400 |
| 2024/08/07 | 380 | 424 | 380 | 410 | 1,301,100 |
| 2024/08/06 | 387 | 408 | 382 | 388 | 1,982,200 |
| 2024/08/05 | 371 | 410 | 371 | 371 | 2,137,400 |
| 2024/08/02 | 465 | 473 | 449 | 451 | 1,230,900 |
| 2024/08/01 | 505 | 505 | 485 | 486 | 543,500 |
| 2024/07/31 | 506 | 507 | 496 | 507 | 468,500 |
| 2024/07/30 | 507 | 508 | 502 | 508 | 170,200 |
| 2024/07/29 | 505 | 515 | 498 | 506 | 354,200 |
| 2024/07/26 | 498 | 504 | 492 | 498 | 505,700 |
| 2024/07/25 | 485 | 499 | 478 | 491 | 1,026,700 |
| 2024/07/24 | 527 | 527 | 502 | 502 | 831,200 |
| 2024/07/23 | 530 | 539 | 525 | 530 | 366,300 |
| 2024/07/22 | 528 | 534 | 519 | 521 | 650,200 |
| 2024/07/19 | 550 | 551 | 507 | 521 | 1,450,100 |
| 2024/07/18 | 560 | 563 | 547 | 548 | 881,100 |
| 2024/07/17 | 563 | 571 | 554 | 569 | 626,900 |
| 2024/07/16 | 557 | 560 | 550 | 557 | 492,200 |
| 2024/07/12 | 538 | 563 | 537 | 558 | 835,900 |
| 2024/07/11 | 554 | 554 | 536 | 539 | 736,700 |
| 2024/07/10 | 542 | 550 | 535 | 550 | 399,400 |
| 2024/07/09 | 536 | 544 | 527 | 536 | 629,200 |
| 2024/07/08 | 555 | 561 | 536 | 536 | 923,100 |
| 2024/07/05 | 522 | 547 | 515 | 545 | 1,102,700 |
| 2024/07/04 | 515 | 531 | 511 | 520 | 749,000 |
| 2024/07/03 | 505 | 525 | 503 | 516 | 1,021,800 |
| 2024/07/02 | 503 | 508 | 494 | 503 | 641,200 |
| 2024/07/01 | 526 | 531 | 492 | 496 | 1,626,000 |
| 2024/06/28 | 517 | 532 | 512 | 532 | 676,700 |
| 2024/06/27 | 497 | 516 | 497 | 511 | 797,300 |
| 2024/06/26 | 497 | 503 | 491 | 494 | 488,900 |
| 2024/06/25 | 481 | 493 | 477 | 491 | 445,100 |
| 2024/06/24 | 480 | 494 | 480 | 481 | 518,700 |
| 2024/06/21 | 476 | 487 | 476 | 476 | 498,500 |
| 2024/06/20 | 465 | 486 | 462 | 483 | 470,700 |
| 2024/06/19 | 483 | 489 | 467 | 468 | 671,600 |
| 2024/06/18 | 483 | 492 | 480 | 483 | 510,800 |
| 2024/06/17 | 498 | 501 | 479 | 482 | 966,500 |
| 2024/06/14 | 479 | 504 | 476 | 504 | 1,275,600 |
| 2024/06/13 | 465 | 473 | 457 | 471 | 536,200 |
| 2024/06/12 | 459 | 464 | 450 | 461 | 494,500 |
| 2024/06/11 | 465 | 470 | 457 | 459 | 738,500 |
| 2024/06/10 | 456 | 470 | 449 | 464 | 968,400 |
| 2024/06/07 | 435 | 456 | 430 | 454 | 1,714,300 |
| 2024/06/06 | 411 | 429 | 409 | 429 | 904,200 |
| 2024/06/05 | 411 | 417 | 406 | 408 | 211,600 |
| 2024/06/04 | 418 | 419 | 410 | 412 | 444,200 |
| 2024/06/03 | 406 | 418 | 405 | 418 | 1,066,500 |
| 2024/05/31 | 383 | 400 | 383 | 398 | 640,300 |
| 2024/05/30 | 379 | 382 | 376 | 379 | 296,700 |
| 2024/05/29 | 389 | 389 | 380 | 381 | 314,200 |
| 2024/05/28 | 383 | 392 | 381 | 386 | 423,200 |
| 2024/05/27 | 397 | 398 | 378 | 384 | 766,600 |
| 2024/05/24 | 398 | 406 | 396 | 400 | 623,900 |
| 2024/05/23 | 401 | 403 | 395 | 402 | 450,200 |
| 2024/05/22 | 396 | 404 | 395 | 398 | 757,900 |
| 2024/05/21 | 388 | 400 | 388 | 396 | 728,000 |
| 2024/05/20 | 378 | 388 | 375 | 387 | 525,400 |
| 2024/05/17 | 366 | 378 | 364 | 378 | 459,500 |
| 2024/05/16 | 372 | 373 | 362 | 366 | 584,900 |
| 2024/05/15 | 385 | 387 | 371 | 374 | 576,500 |
| 2024/05/14 | 381 | 394 | 381 | 384 | 1,299,600 |
| 2024/05/13 | 358 | 387 | 355 | 380 | 3,125,800 |
| 2024/05/10 | 337 | 344 | 336 | 342 | 834,700 |
| 2024/05/09 | 350 | 351 | 334 | 335 | 1,030,800 |
| 2024/05/08 | 361 | 363 | 350 | 350 | 683,900 |
| 2024/05/07 | 353 | 362 | 351 | 358 | 587,500 |
| 2024/05/02 | 358 | 359 | 349 | 353 | 385,800 |
| 2024/05/01 | 352 | 360 | 351 | 358 | 455,000 |
| 2024/04/30 | 342 | 350 | 341 | 350 | 399,000 |
| 2024/04/26 | 336 | 341 | 332 | 339 | 600,400 |
| 2024/04/25 | 347 | 348 | 337 | 337 | 922,300 |
| 2024/04/24 | 352 | 354 | 348 | 348 | 221,100 |
| 2024/04/23 | 349 | 354 | 346 | 348 | 519,900 |
| 2024/04/22 | 346 | 348 | 343 | 347 | 458,500 |
| 2024/04/19 | 349 | 349 | 340 | 345 | 743,500 |
| 2024/04/18 | 345 | 353 | 343 | 349 | 424,600 |
| 2024/04/17 | 354 | 354 | 345 | 348 | 573,100 |
| 2024/04/16 | 361 | 361 | 348 | 349 | 667,700 |
| 2024/04/15 | 352 | 362 | 351 | 361 | 482,200 |
| 2024/04/12 | 355 | 355 | 350 | 354 | 326,900 |
| 2024/04/11 | 349 | 355 | 348 | 353 | 266,900 |
| 2024/04/10 | 353 | 360 | 352 | 353 | 322,000 |
| 2024/04/09 | 357 | 360 | 353 | 354 | 281,900 |
| 2024/04/08 | 346 | 355 | 343 | 355 | 661,200 |
| 2024/04/05 | 347 | 350 | 342 | 347 | 1,056,300 |
| 2024/04/04 | 356 | 357 | 348 | 355 | 866,400 |
| 2024/04/03 | 354 | 358 | 349 | 354 | 1,112,500 |
| 2024/04/02 | 378 | 379 | 351 | 358 | 2,154,200 |
| 2024/04/01 | 398 | 398 | 378 | 379 | 1,122,700 |
| 2024/03/29 | 381 | 403 | 381 | 399 | 1,210,000 |
| 2024/03/28 | 377 | 397 | 375 | 379 | 1,523,500 |
| 2024/03/27 | 400 | 403 | 392 | 394 | 2,203,800 |
| 2024/03/26 | 406 | 408 | 401 | 401 | 866,200 |
| 2024/03/25 | 410 | 416 | 404 | 408 | 1,071,300 |
| 2024/03/22 | 408 | 414 | 401 | 410 | 1,269,100 |
| 2024/03/21 | 410 | 410 | 404 | 405 | 1,054,700 |
| 2024/03/19 | 401 | 407 | 399 | 407 | 1,059,800 |
| 2024/03/18 | 409 | 418 | 405 | 405 | 1,188,100 |
| 2024/03/15 | 407 | 409 | 399 | 401 | 1,285,800 |
| 2024/03/14 | 408 | 418 | 406 | 412 | 1,287,700 |
| 2024/03/13 | 423 | 425 | 410 | 413 | 1,992,600 |
| 2024/03/12 | 424 | 442 | 420 | 426 | 2,549,200 |
| 2024/03/11 | 421 | 435 | 418 | 427 | 3,060,500 |
| 2024/03/08 | 407 | 410 | 401 | 405 | 1,000,400 |
| 2024/03/07 | 410 | 414 | 404 | 406 | 1,100,100 |
| 2024/03/06 | 418 | 421 | 404 | 408 | 1,853,900 |
| 2024/03/05 | 405 | 425 | 390 | 417 | 4,541,900 |
| 2024/03/04 | 367 | 376 | 363 | 371 | 792,100 |
| 2024/03/01 | 375 | 377 | 361 | 363 | 1,001,200 |
| 2024/02/29 | 376 | 376 | 366 | 373 | 663,800 |
| 2024/02/28 | 365 | 377 | 361 | 373 | 1,042,000 |
| 2024/02/27 | 359 | 368 | 357 | 365 | 649,300 |
| 2024/02/26 | 362 | 363 | 354 | 359 | 863,100 |
| 2024/02/22 | 353 | 357 | 349 | 356 | 935,100 |
| 2024/02/21 | 350 | 358 | 346 | 354 | 2,046,900 |
| 2024/02/20 | 345 | 345 | 333 | 337 | 1,053,400 |
| 2024/02/19 | 330 | 353 | 328 | 352 | 1,128,000 |
| 2024/02/16 | 324 | 332 | 318 | 332 | 1,081,100 |
| 2024/02/15 | 328 | 328 | 313 | 316 | 1,287,500 |
| 2024/02/14 | 329 | 336 | 321 | 326 | 1,310,600 |
| 2024/02/13 | 315 | 342 | 315 | 333 | 1,783,000 |
| 2024/02/09 | 327 | 334 | 323 | 323 | 1,227,400 |
| 2024/02/08 | 322 | 330 | 317 | 325 | 1,014,200 |
| 2024/02/07 | 328 | 333 | 324 | 326 | 583,800 |
| 2024/02/06 | 329 | 330 | 322 | 326 | 886,200 |
| 2024/02/05 | 326 | 335 | 321 | 331 | 1,111,500 |
| 2024/02/02 | 330 | 339 | 327 | 328 | 901,900 |
| 2024/02/01 | 329 | 336 | 325 | 330 | 1,155,400 |
| 2024/01/31 | 343 | 350 | 320 | 329 | 2,231,400 |
| 2024/01/30 | 354 | 356 | 337 | 343 | 1,724,000 |
| 2024/01/29 | 336 | 346 | 327 | 346 | 1,818,600 |
| 2024/01/26 | 324 | 338 | 321 | 336 | 2,011,800 |
| 2024/01/25 | 318 | 326 | 316 | 322 | 1,062,700 |
| 2024/01/24 | 308 | 318 | 308 | 317 | 1,070,300 |
| 2024/01/23 | 314 | 315 | 303 | 308 | 1,858,100 |
| 2024/01/22 | 321 | 330 | 314 | 315 | 3,126,100 |
| 2024/01/19 | 304 | 319 | 302 | 316 | 3,007,700 |
| 2024/01/18 | 295 | 303 | 290 | 295 | 2,793,300 |
| 2024/01/17 | 289 | 303 | 283 | 298 | 5,374,100 |
| 2024/01/16 | 285 | 301 | 271 | 286 | 13,239,600 |
| 2024/01/15 | 231 | 239 | 231 | 239 | 370,200 |
| 2024/01/12 | 233 | 234 | 229 | 231 | 322,600 |
| 2024/01/11 | 238 | 239 | 230 | 232 | 518,500 |
| 2024/01/10 | 236 | 237 | 233 | 235 | 466,100 |
| 2024/01/09 | 237 | 240 | 235 | 237 | 363,300 |
| 2024/01/05 | 234 | 236 | 231 | 235 | 430,500 |
| 2024/01/04 | 230 | 234 | 229 | 234 | 360,000 |