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 |
---|---|---|---|---|---|
2024/05/01 | 158 | 160 | 158 | 160 | 10,500 |
2024/04/30 | 156 | 159 | 156 | 159 | 32,400 |
2024/04/26 | 160 | 161 | 156 | 156 | 98,400 |
2024/04/25 | 159 | 160 | 158 | 159 | 47,200 |
2024/04/24 | 162 | 162 | 159 | 160 | 26,900 |
2024/04/23 | 160 | 161 | 159 | 161 | 28,800 |
2024/04/22 | 161 | 161 | 159 | 160 | 26,700 |
2024/04/19 | 159 | 160 | 159 | 160 | 28,400 |
2024/04/18 | 161 | 162 | 159 | 160 | 51,600 |
2024/04/17 | 158 | 159 | 158 | 158 | 19,700 |
2024/04/16 | 159 | 160 | 159 | 159 | 19,600 |
2024/04/15 | 160 | 161 | 159 | 159 | 18,200 |
2024/04/12 | 160 | 160 | 159 | 159 | 25,000 |
2024/04/11 | 160 | 160 | 159 | 159 | 8,100 |
2024/04/10 | 161 | 161 | 159 | 160 | 21,800 |
2024/04/09 | 160 | 161 | 159 | 160 | 20,200 |
2024/04/08 | 160 | 160 | 159 | 160 | 17,200 |
2024/04/05 | 160 | 160 | 158 | 158 | 12,400 |
2024/04/04 | 158 | 160 | 158 | 160 | 25,200 |
2024/04/03 | 158 | 159 | 158 | 158 | 23,400 |
2024/04/02 | 159 | 160 | 158 | 158 | 13,700 |
2024/04/01 | 160 | 160 | 158 | 158 | 44,000 |
2024/03/29 | 158 | 160 | 158 | 159 | 25,800 |
2024/03/28 | 159 | 159 | 158 | 158 | 26,600 |
2024/03/27 | 159 | 159 | 158 | 159 | 22,000 |
2024/03/26 | 159 | 160 | 158 | 160 | 24,800 |
2024/03/25 | 160 | 160 | 158 | 159 | 36,800 |
2024/03/22 | 162 | 162 | 159 | 159 | 27,800 |
2024/03/21 | 162 | 162 | 158 | 160 | 48,000 |
2024/03/19 | 160 | 160 | 159 | 160 | 13,900 |
2024/03/18 | 158 | 160 | 158 | 160 | 33,700 |
2024/03/15 | 159 | 159 | 157 | 158 | 57,500 |
2024/03/14 | 164 | 164 | 159 | 160 | 88,900 |
2024/03/13 | 168 | 168 | 162 | 162 | 126,000 |
2024/03/12 | 166 | 168 | 166 | 168 | 11,000 |
2024/03/11 | 167 | 167 | 166 | 166 | 23,700 |
2024/03/08 | 165 | 167 | 165 | 167 | 23,600 |
2024/03/07 | 166 | 167 | 165 | 166 | 13,700 |
2024/03/06 | 164 | 167 | 164 | 165 | 38,300 |
2024/03/05 | 164 | 167 | 164 | 164 | 36,600 |
2024/03/04 | 165 | 166 | 164 | 164 | 16,200 |
2024/03/01 | 167 | 167 | 165 | 166 | 41,900 |
2024/02/29 | 166 | 167 | 165 | 165 | 15,000 |
2024/02/28 | 165 | 167 | 165 | 166 | 31,500 |
2024/02/27 | 166 | 167 | 165 | 165 | 29,300 |
2024/02/26 | 167 | 168 | 166 | 166 | 24,700 |
2024/02/22 | 168 | 168 | 166 | 167 | 23,800 |
2024/02/21 | 169 | 169 | 165 | 166 | 39,100 |
2024/02/20 | 168 | 169 | 166 | 168 | 29,800 |
2024/02/19 | 166 | 167 | 166 | 166 | 13,100 |
2024/02/16 | 166 | 167 | 165 | 167 | 12,200 |
2024/02/15 | 167 | 167 | 165 | 166 | 20,800 |
2024/02/14 | 167 | 168 | 165 | 165 | 16,600 |
2024/02/13 | 167 | 168 | 166 | 166 | 33,400 |
2024/02/09 | 166 | 167 | 165 | 167 | 33,300 |
2024/02/08 | 167 | 168 | 166 | 167 | 33,200 |
2024/02/07 | 168 | 170 | 168 | 168 | 25,400 |
2024/02/06 | 170 | 170 | 168 | 168 | 17,100 |
2024/02/05 | 170 | 170 | 169 | 170 | 12,300 |
2024/02/02 | 170 | 170 | 167 | 169 | 21,200 |
2024/02/01 | 170 | 170 | 167 | 169 | 20,600 |
2024/01/31 | 170 | 170 | 167 | 169 | 14,200 |
2024/01/30 | 169 | 170 | 168 | 170 | 43,000 |
2024/01/29 | 167 | 169 | 166 | 169 | 25,200 |
2024/01/26 | 168 | 168 | 166 | 166 | 16,700 |
2024/01/25 | 167 | 168 | 166 | 166 | 16,500 |
2024/01/24 | 167 | 169 | 167 | 167 | 11,800 |
2024/01/23 | 167 | 169 | 167 | 167 | 12,700 |
2024/01/22 | 170 | 170 | 167 | 168 | 29,200 |
2024/01/19 | 167 | 167 | 165 | 167 | 33,000 |
2024/01/18 | 168 | 169 | 167 | 167 | 23,400 |
2024/01/17 | 170 | 170 | 168 | 169 | 18,800 |
2024/01/16 | 171 | 171 | 168 | 170 | 23,500 |
2024/01/15 | 170 | 171 | 169 | 169 | 28,900 |
2024/01/12 | 168 | 169 | 166 | 168 | 38,400 |
2024/01/11 | 168 | 170 | 167 | 168 | 28,300 |
2024/01/10 | 169 | 169 | 165 | 167 | 30,800 |
2024/01/09 | 167 | 168 | 165 | 167 | 20,900 |
2024/01/05 | 167 | 167 | 165 | 165 | 38,000 |
2024/01/04 | 164 | 167 | 163 | 165 | 37,200 |
2023/12/29 | 164 | 166 | 163 | 164 | 44,700 |
2023/12/28 | 166 | 168 | 162 | 166 | 142,700 |
2023/12/27 | 170 | 173 | 169 | 170 | 269,600 |
2023/12/26 | 168 | 169 | 166 | 169 | 79,700 |
2023/12/25 | 172 | 172 | 164 | 166 | 125,100 |
2023/12/22 | 173 | 174 | 171 | 172 | 44,200 |
2023/12/21 | 169 | 173 | 168 | 173 | 76,500 |
2023/12/20 | 168 | 169 | 167 | 169 | 68,300 |
2023/12/19 | 167 | 168 | 166 | 167 | 38,700 |
2023/12/18 | 168 | 168 | 166 | 167 | 48,100 |
2023/12/15 | 168 | 168 | 166 | 167 | 55,700 |
2023/12/14 | 168 | 168 | 166 | 167 | 33,100 |
2023/12/13 | 169 | 169 | 167 | 167 | 66,600 |
2023/12/12 | 172 | 172 | 168 | 169 | 89,700 |
2023/12/11 | 173 | 174 | 172 | 173 | 37,800 |
2023/12/08 | 174 | 174 | 173 | 173 | 29,200 |
2023/12/07 | 175 | 176 | 174 | 174 | 43,400 |
2023/12/06 | 177 | 178 | 175 | 175 | 42,000 |
2023/12/05 | 178 | 178 | 176 | 177 | 57,700 |
2023/12/04 | 179 | 180 | 178 | 179 | 37,700 |
2023/12/01 | 178 | 180 | 178 | 179 | 35,500 |
2023/11/30 | 180 | 180 | 178 | 178 | 24,000 |
2023/11/29 | 180 | 181 | 179 | 180 | 40,900 |
2023/11/28 | 175 | 180 | 175 | 180 | 44,500 |
2023/11/27 | 181 | 182 | 176 | 176 | 57,900 |
2023/11/24 | 176 | 183 | 174 | 180 | 108,500 |
2023/11/22 | 172 | 176 | 172 | 173 | 53,100 |
2023/11/21 | 172 | 174 | 172 | 173 | 42,300 |
2023/11/20 | 178 | 178 | 172 | 172 | 75,700 |
2023/11/17 | 177 | 177 | 173 | 175 | 80,000 |
2023/11/16 | 180 | 180 | 177 | 178 | 66,200 |
2023/11/15 | 181 | 182 | 180 | 180 | 47,200 |
2023/11/14 | 183 | 184 | 180 | 181 | 59,800 |
2023/11/13 | 182 | 183 | 181 | 182 | 30,300 |
2023/11/10 | 182 | 183 | 181 | 182 | 26,300 |
2023/11/09 | 183 | 183 | 182 | 182 | 9,700 |
2023/11/08 | 183 | 185 | 183 | 183 | 49,500 |
2023/11/07 | 185 | 185 | 183 | 183 | 30,800 |
2023/11/06 | 183 | 186 | 183 | 185 | 85,700 |
2023/11/02 | 185 | 185 | 182 | 184 | 55,400 |
2023/11/01 | 187 | 187 | 184 | 185 | 45,600 |
2023/10/31 | 200 | 200 | 182 | 186 | 156,500 |
2023/10/30 | 207 | 207 | 199 | 199 | 196,900 |
2023/10/27 | 210 | 210 | 207 | 209 | 42,600 |
2023/10/26 | 215 | 215 | 211 | 211 | 44,300 |
2023/10/25 | 216 | 217 | 213 | 215 | 29,700 |
2023/10/24 | 216 | 217 | 214 | 216 | 13,400 |
2023/10/23 | 214 | 220 | 213 | 217 | 44,800 |
2023/10/20 | 217 | 219 | 214 | 216 | 27,300 |
2023/10/19 | 217 | 217 | 215 | 217 | 20,500 |
2023/10/18 | 220 | 220 | 215 | 217 | 57,600 |
2023/10/17 | 222 | 222 | 220 | 220 | 18,200 |
2023/10/16 | 221 | 222 | 220 | 221 | 17,900 |
2023/10/13 | 222 | 222 | 220 | 222 | 14,100 |
2023/10/12 | 220 | 222 | 220 | 222 | 19,100 |
2023/10/11 | 222 | 222 | 220 | 221 | 24,300 |
2023/10/10 | 223 | 224 | 222 | 222 | 17,200 |
2023/10/06 | 223 | 223 | 220 | 222 | 50,300 |
2023/10/05 | 221 | 222 | 220 | 222 | 23,700 |
2023/10/04 | 222 | 223 | 221 | 221 | 16,100 |
2023/10/03 | 223 | 223 | 221 | 222 | 15,900 |
2023/10/02 | 223 | 225 | 222 | 222 | 24,100 |
2023/09/29 | 224 | 225 | 222 | 223 | 16,000 |
2023/09/28 | 225 | 226 | 223 | 224 | 14,100 |
2023/09/27 | 225 | 225 | 223 | 224 | 22,100 |
2023/09/26 | 226 | 226 | 224 | 224 | 15,600 |
2023/09/25 | 227 | 228 | 225 | 226 | 21,700 |
2023/09/22 | 226 | 228 | 226 | 226 | 8,300 |
2023/09/21 | 228 | 229 | 227 | 227 | 19,300 |
2023/09/20 | 229 | 230 | 228 | 228 | 27,700 |
2023/09/19 | 227 | 227 | 226 | 227 | 15,400 |
2023/09/15 | 225 | 227 | 225 | 227 | 21,600 |
2023/09/14 | 224 | 225 | 223 | 225 | 28,000 |
2023/09/13 | 224 | 225 | 223 | 224 | 19,300 |
2023/09/12 | 223 | 225 | 223 | 225 | 17,400 |
2023/09/11 | 224 | 224 | 222 | 224 | 16,800 |
2023/09/08 | 223 | 224 | 222 | 222 | 44,500 |
2023/09/07 | 224 | 224 | 222 | 222 | 30,400 |
2023/09/06 | 224 | 224 | 223 | 224 | 20,500 |
2023/09/05 | 222 | 223 | 222 | 222 | 22,300 |
2023/09/04 | 222 | 223 | 222 | 222 | 36,900 |
2023/09/01 | 223 | 224 | 221 | 223 | 37,700 |
2023/08/31 | 224 | 225 | 223 | 223 | 23,900 |
2023/08/30 | 223 | 224 | 222 | 224 | 15,600 |
2023/08/29 | 222 | 224 | 222 | 223 | 19,900 |
2023/08/28 | 223 | 224 | 221 | 223 | 19,400 |
2023/08/25 | 223 | 224 | 221 | 223 | 20,600 |
2023/08/24 | 226 | 226 | 222 | 223 | 19,300 |
2023/08/23 | 221 | 225 | 221 | 225 | 25,200 |
2023/08/22 | 223 | 224 | 220 | 222 | 97,200 |
2023/08/21 | 244 | 244 | 230 | 231 | 72,200 |
2023/08/18 | 238 | 241 | 234 | 238 | 69,700 |
2023/08/17 | 237 | 240 | 236 | 238 | 22,900 |
2023/08/16 | 238 | 240 | 237 | 237 | 22,700 |
2023/08/15 | 237 | 238 | 233 | 238 | 28,500 |
2023/08/14 | 233 | 236 | 232 | 236 | 43,800 |
2023/08/10 | 224 | 227 | 224 | 227 | 15,500 |
2023/08/09 | 226 | 226 | 224 | 224 | 41,300 |
2023/08/08 | 229 | 229 | 226 | 226 | 23,800 |
2023/08/07 | 225 | 230 | 223 | 230 | 51,500 |
2023/08/04 | 225 | 227 | 224 | 224 | 35,900 |
2023/08/03 | 230 | 234 | 225 | 225 | 57,200 |
2023/08/02 | 236 | 236 | 230 | 230 | 47,000 |
2023/08/01 | 237 | 239 | 235 | 236 | 49,000 |
2023/07/31 | 241 | 241 | 237 | 237 | 51,700 |
2023/07/28 | 245 | 245 | 240 | 240 | 97,700 |
2023/07/27 | 243 | 245 | 243 | 245 | 22,800 |
2023/07/26 | 246 | 246 | 243 | 243 | 7,900 |
2023/07/25 | 245 | 245 | 243 | 244 | 15,800 |
2023/07/24 | 245 | 245 | 242 | 243 | 25,900 |
2023/07/21 | 246 | 246 | 242 | 243 | 35,400 |
2023/07/20 | 256 | 274 | 245 | 246 | 386,200 |
2023/07/19 | 250 | 252 | 249 | 250 | 18,700 |
2023/07/18 | 243 | 248 | 242 | 248 | 38,000 |
2023/07/14 | 243 | 244 | 242 | 242 | 24,900 |
2023/07/13 | 243 | 244 | 242 | 242 | 21,000 |
2023/07/12 | 243 | 245 | 242 | 244 | 23,400 |
2023/07/11 | 247 | 249 | 244 | 244 | 44,200 |
2023/07/10 | 248 | 249 | 247 | 247 | 57,100 |
2023/07/07 | 254 | 255 | 248 | 248 | 75,500 |