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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |