ジャパンクラフトホールディングス(7135)の株価時系列情報
ジャパンクラフトホールディングス(7135)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 203 | 209 | 202 | 206 | 105,700 |
| 2025/06/12 | 203 | 205 | 201 | 203 | 50,100 |
| 2025/06/11 | 204 | 205 | 201 | 202 | 41,800 |
| 2025/06/10 | 204 | 204 | 201 | 203 | 110,500 |
| 2025/06/09 | 205 | 205 | 201 | 203 | 63,500 |
| 2025/06/06 | 199 | 203 | 199 | 200 | 44,100 |
| 2025/06/05 | 202 | 202 | 196 | 199 | 107,300 |
| 2025/06/04 | 192 | 203 | 192 | 203 | 76,100 |
| 2025/06/03 | 200 | 200 | 193 | 193 | 84,200 |
| 2025/06/02 | 198 | 206 | 197 | 198 | 135,800 |
| 2025/05/30 | 195 | 198 | 194 | 198 | 64,700 |
| 2025/05/29 | 193 | 200 | 188 | 195 | 212,300 |
| 2025/05/28 | 185 | 189 | 180 | 189 | 99,900 |
| 2025/05/27 | 174 | 183 | 174 | 183 | 75,600 |
| 2025/05/26 | 171 | 174 | 169 | 172 | 30,700 |
| 2025/05/23 | 170 | 172 | 167 | 170 | 39,300 |
| 2025/05/22 | 170 | 170 | 167 | 170 | 43,700 |
| 2025/05/21 | 167 | 172 | 166 | 172 | 48,900 |
| 2025/05/20 | 172 | 172 | 160 | 165 | 124,900 |
| 2025/05/19 | 171 | 173 | 170 | 170 | 42,600 |
| 2025/05/16 | 178 | 178 | 171 | 171 | 47,000 |
| 2025/05/15 | 180 | 181 | 174 | 177 | 119,000 |
| 2025/05/14 | 177 | 179 | 177 | 179 | 24,300 |
| 2025/05/13 | 179 | 180 | 177 | 178 | 41,500 |
| 2025/05/12 | 179 | 180 | 177 | 178 | 18,500 |
| 2025/05/09 | 180 | 180 | 177 | 177 | 15,200 |
| 2025/05/08 | 180 | 180 | 177 | 179 | 25,200 |
| 2025/05/07 | 180 | 180 | 177 | 180 | 45,800 |
| 2025/05/02 | 175 | 177 | 173 | 174 | 26,700 |
| 2025/05/01 | 178 | 178 | 170 | 174 | 80,400 |
| 2025/04/30 | 165 | 180 | 165 | 178 | 237,800 |
| 2025/04/28 | 160 | 165 | 159 | 165 | 47,800 |
| 2025/04/25 | 158 | 160 | 155 | 158 | 50,900 |
| 2025/04/24 | 160 | 160 | 157 | 158 | 24,900 |
| 2025/04/23 | 159 | 159 | 157 | 157 | 25,300 |
| 2025/04/22 | 157 | 160 | 157 | 157 | 35,300 |
| 2025/04/21 | 160 | 164 | 154 | 160 | 306,100 |
| 2025/04/18 | 155 | 160 | 150 | 156 | 73,000 |
| 2025/04/17 | 151 | 154 | 150 | 154 | 30,800 |
| 2025/04/16 | 150 | 152 | 150 | 151 | 18,900 |
| 2025/04/15 | 150 | 154 | 146 | 152 | 299,700 |
| 2025/04/14 | 148 | 149 | 146 | 149 | 17,700 |
| 2025/04/11 | 141 | 144 | 141 | 144 | 15,300 |
| 2025/04/10 | 145 | 145 | 141 | 143 | 17,600 |
| 2025/04/09 | 140 | 141 | 138 | 139 | 18,600 |
| 2025/04/08 | 140 | 150 | 137 | 141 | 446,600 |
| 2025/04/07 | 136 | 139 | 135 | 136 | 56,800 |
| 2025/04/04 | 139 | 143 | 138 | 139 | 73,700 |
| 2025/04/03 | 145 | 150 | 137 | 143 | 560,600 |
| 2025/04/02 | 150 | 152 | 146 | 146 | 67,200 |
| 2025/04/01 | 159 | 163 | 144 | 147 | 1,174,100 |
| 2025/03/31 | 158 | 158 | 156 | 156 | 41,900 |
| 2025/03/28 | 155 | 158 | 155 | 158 | 22,200 |
| 2025/03/27 | 157 | 159 | 155 | 155 | 53,500 |
| 2025/03/26 | 160 | 163 | 155 | 157 | 200,100 |
| 2025/03/25 | 145 | 155 | 145 | 155 | 149,300 |
| 2025/03/24 | 143 | 145 | 141 | 145 | 26,100 |
| 2025/03/21 | 142 | 142 | 140 | 140 | 28,900 |
| 2025/03/19 | 140 | 141 | 139 | 140 | 12,900 |
| 2025/03/18 | 138 | 140 | 138 | 139 | 14,300 |
| 2025/03/17 | 138 | 139 | 137 | 138 | 11,000 |
| 2025/03/14 | 139 | 140 | 136 | 137 | 31,400 |
| 2025/03/13 | 139 | 139 | 138 | 138 | 13,800 |
| 2025/03/12 | 138 | 139 | 137 | 138 | 11,800 |
| 2025/03/11 | 140 | 140 | 136 | 138 | 32,900 |
| 2025/03/10 | 141 | 142 | 138 | 139 | 42,500 |
| 2025/03/07 | 138 | 140 | 138 | 140 | 18,100 |
| 2025/03/06 | 138 | 141 | 137 | 138 | 77,100 |
| 2025/03/05 | 136 | 138 | 136 | 138 | 15,200 |
| 2025/03/04 | 137 | 138 | 135 | 137 | 24,400 |
| 2025/03/03 | 138 | 138 | 135 | 137 | 26,500 |
| 2025/02/28 | 136 | 136 | 135 | 135 | 8,400 |
| 2025/02/27 | 136 | 136 | 135 | 135 | 9,200 |
| 2025/02/26 | 136 | 137 | 135 | 135 | 22,700 |
| 2025/02/25 | 136 | 136 | 134 | 135 | 28,100 |
| 2025/02/21 | 135 | 137 | 134 | 135 | 20,400 |
| 2025/02/20 | 135 | 136 | 134 | 135 | 19,700 |
| 2025/02/19 | 134 | 135 | 133 | 134 | 26,200 |
| 2025/02/18 | 134 | 135 | 133 | 134 | 26,700 |
| 2025/02/17 | 136 | 138 | 132 | 133 | 93,900 |
| 2025/02/14 | 140 | 140 | 134 | 136 | 126,200 |
| 2025/02/13 | 142 | 147 | 142 | 146 | 58,900 |
| 2025/02/12 | 140 | 143 | 139 | 141 | 53,700 |
| 2025/02/10 | 134 | 140 | 134 | 138 | 110,400 |
| 2025/02/07 | 136 | 137 | 134 | 134 | 38,900 |
| 2025/02/06 | 137 | 137 | 134 | 135 | 55,700 |
| 2025/02/05 | 137 | 137 | 136 | 137 | 7,500 |
| 2025/02/04 | 136 | 137 | 135 | 137 | 23,000 |
| 2025/02/03 | 135 | 137 | 134 | 137 | 42,900 |
| 2025/01/31 | 132 | 136 | 132 | 134 | 40,100 |
| 2025/01/30 | 134 | 137 | 131 | 131 | 208,300 |
| 2025/01/29 | 134 | 135 | 132 | 132 | 51,900 |
| 2025/01/28 | 138 | 138 | 131 | 134 | 74,400 |
| 2025/01/27 | 139 | 139 | 137 | 137 | 16,900 |
| 2025/01/24 | 138 | 139 | 136 | 138 | 33,900 |
| 2025/01/23 | 137 | 138 | 136 | 138 | 49,800 |
| 2025/01/22 | 135 | 138 | 135 | 135 | 39,000 |
| 2025/01/21 | 135 | 136 | 132 | 135 | 49,800 |
| 2025/01/20 | 130 | 135 | 129 | 132 | 46,900 |
| 2025/01/17 | 130 | 130 | 128 | 128 | 51,800 |
| 2025/01/16 | 132 | 132 | 130 | 130 | 48,200 |
| 2025/01/15 | 133 | 133 | 131 | 132 | 23,800 |
| 2025/01/14 | 133 | 134 | 131 | 132 | 37,000 |
| 2025/01/10 | 131 | 133 | 131 | 133 | 42,800 |
| 2025/01/09 | 135 | 135 | 131 | 131 | 69,000 |
| 2025/01/08 | 136 | 136 | 134 | 134 | 53,700 |
| 2025/01/07 | 137 | 137 | 135 | 136 | 46,200 |
| 2025/01/06 | 139 | 139 | 136 | 136 | 49,000 |
| 2024/12/30 | 139 | 139 | 136 | 138 | 44,200 |
| 2024/12/27 | 134 | 138 | 134 | 136 | 144,100 |
| 2024/12/26 | 141 | 142 | 139 | 142 | 235,900 |
| 2024/12/25 | 140 | 141 | 139 | 140 | 91,500 |
| 2024/12/24 | 140 | 140 | 139 | 139 | 54,200 |
| 2024/12/23 | 141 | 141 | 139 | 140 | 67,300 |
| 2024/12/20 | 141 | 141 | 140 | 141 | 40,500 |
| 2024/12/19 | 139 | 141 | 139 | 140 | 33,500 |
| 2024/12/18 | 141 | 141 | 139 | 140 | 31,100 |
| 2024/12/17 | 140 | 140 | 139 | 140 | 33,000 |
| 2024/12/16 | 140 | 140 | 139 | 140 | 60,200 |
| 2024/12/13 | 140 | 140 | 138 | 140 | 46,400 |
| 2024/12/12 | 139 | 140 | 139 | 140 | 25,700 |
| 2024/12/11 | 139 | 140 | 138 | 139 | 38,100 |
| 2024/12/10 | 139 | 140 | 138 | 139 | 42,500 |
| 2024/12/09 | 140 | 140 | 138 | 139 | 36,600 |
| 2024/12/06 | 139 | 140 | 138 | 140 | 25,400 |
| 2024/12/05 | 139 | 140 | 139 | 139 | 20,700 |
| 2024/12/04 | 141 | 141 | 138 | 139 | 36,600 |
| 2024/12/03 | 138 | 140 | 138 | 139 | 27,500 |
| 2024/12/02 | 140 | 141 | 139 | 139 | 38,000 |
| 2024/11/29 | 140 | 141 | 139 | 139 | 28,800 |
| 2024/11/28 | 140 | 141 | 139 | 139 | 22,800 |
| 2024/11/27 | 140 | 140 | 139 | 139 | 32,300 |
| 2024/11/26 | 140 | 140 | 138 | 140 | 32,700 |
| 2024/11/25 | 141 | 141 | 139 | 141 | 25,100 |
| 2024/11/22 | 141 | 142 | 139 | 140 | 19,600 |
| 2024/11/21 | 141 | 142 | 140 | 140 | 13,400 |
| 2024/11/20 | 141 | 142 | 139 | 141 | 47,600 |
| 2024/11/19 | 141 | 142 | 140 | 141 | 45,000 |
| 2024/11/18 | 141 | 141 | 140 | 140 | 28,900 |
| 2024/11/15 | 143 | 143 | 141 | 141 | 9,700 |
| 2024/11/14 | 142 | 144 | 141 | 143 | 18,400 |
| 2024/11/13 | 143 | 146 | 142 | 143 | 49,700 |
| 2024/11/12 | 141 | 143 | 140 | 141 | 35,200 |
| 2024/11/11 | 140 | 141 | 139 | 141 | 16,600 |
| 2024/11/08 | 139 | 140 | 138 | 139 | 18,500 |
| 2024/11/07 | 139 | 140 | 138 | 138 | 11,500 |
| 2024/11/06 | 139 | 140 | 138 | 138 | 9,100 |
| 2024/11/05 | 139 | 140 | 138 | 138 | 11,300 |
| 2024/11/01 | 140 | 140 | 138 | 139 | 11,500 |
| 2024/10/31 | 138 | 139 | 137 | 138 | 23,400 |
| 2024/10/30 | 140 | 142 | 137 | 137 | 149,300 |
| 2024/10/29 | 140 | 140 | 138 | 140 | 27,400 |
| 2024/10/28 | 139 | 141 | 139 | 140 | 25,900 |
| 2024/10/25 | 141 | 141 | 139 | 139 | 29,300 |
| 2024/10/24 | 142 | 142 | 140 | 140 | 22,800 |
| 2024/10/23 | 141 | 142 | 140 | 141 | 29,700 |
| 2024/10/22 | 142 | 142 | 141 | 141 | 6,000 |
| 2024/10/21 | 143 | 144 | 140 | 143 | 60,300 |
| 2024/10/18 | 141 | 142 | 141 | 142 | 11,200 |
| 2024/10/17 | 141 | 142 | 140 | 141 | 15,300 |
| 2024/10/16 | 141 | 141 | 140 | 140 | 23,600 |
| 2024/10/15 | 142 | 143 | 141 | 141 | 27,100 |
| 2024/10/11 | 142 | 143 | 142 | 143 | 14,100 |
| 2024/10/10 | 145 | 145 | 142 | 142 | 26,300 |
| 2024/10/09 | 144 | 145 | 143 | 144 | 24,000 |
| 2024/10/08 | 145 | 145 | 144 | 144 | 9,400 |
| 2024/10/07 | 145 | 145 | 144 | 144 | 22,700 |
| 2024/10/04 | 143 | 144 | 142 | 144 | 20,200 |
| 2024/10/03 | 143 | 144 | 142 | 142 | 22,600 |
| 2024/10/02 | 144 | 144 | 142 | 142 | 22,200 |
| 2024/10/01 | 143 | 144 | 142 | 143 | 20,400 |
| 2024/09/30 | 143 | 143 | 140 | 142 | 25,200 |
| 2024/09/27 | 144 | 144 | 142 | 143 | 14,400 |
| 2024/09/26 | 143 | 144 | 143 | 144 | 24,500 |
| 2024/09/25 | 141 | 143 | 141 | 143 | 17,700 |
| 2024/09/24 | 140 | 141 | 140 | 141 | 20,100 |
| 2024/09/20 | 141 | 141 | 139 | 141 | 33,800 |
| 2024/09/19 | 139 | 140 | 138 | 139 | 11,300 |
| 2024/09/18 | 139 | 139 | 138 | 139 | 11,500 |
| 2024/09/17 | 138 | 139 | 137 | 138 | 17,500 |
| 2024/09/13 | 138 | 140 | 137 | 137 | 20,700 |
| 2024/09/12 | 140 | 140 | 138 | 138 | 19,500 |
| 2024/09/11 | 139 | 140 | 138 | 138 | 13,400 |
| 2024/09/10 | 142 | 142 | 138 | 140 | 16,300 |
| 2024/09/09 | 140 | 141 | 139 | 140 | 14,300 |
| 2024/09/06 | 142 | 142 | 139 | 139 | 20,700 |
| 2024/09/05 | 142 | 142 | 141 | 142 | 6,400 |
| 2024/09/04 | 142 | 143 | 140 | 140 | 30,900 |
| 2024/09/03 | 142 | 143 | 142 | 142 | 8,600 |
| 2024/09/02 | 143 | 143 | 141 | 142 | 23,400 |
| 2024/08/30 | 143 | 143 | 142 | 143 | 25,200 |
| 2024/08/29 | 144 | 144 | 142 | 143 | 18,000 |
| 2024/08/28 | 142 | 144 | 142 | 144 | 29,800 |
| 2024/08/27 | 142 | 144 | 142 | 144 | 17,100 |
| 2024/08/26 | 144 | 144 | 142 | 143 | 19,900 |
| 2024/08/23 | 143 | 144 | 143 | 143 | 11,100 |
| 2024/08/22 | 142 | 143 | 142 | 143 | 8,600 |
| 2024/08/21 | 144 | 144 | 139 | 142 | 48,300 |
| 2024/08/20 | 142 | 144 | 140 | 144 | 31,600 |
| 2024/08/19 | 140 | 141 | 139 | 141 | 37,000 |