ＪＫホールディングス(9896)の株価時系列情報
ＪＫホールディングス(9896)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 |
|---|---|---|---|---|---|
| 2025/10/29 | 1,253 | 1,260 | 1,248 | 1,250 | 69,700 |
| 2025/10/28 | 1,280 | 1,289 | 1,252 | 1,257 | 57,300 |
| 2025/10/27 | 1,277 | 1,297 | 1,277 | 1,295 | 26,900 |
| 2025/10/24 | 1,290 | 1,290 | 1,270 | 1,276 | 32,500 |
| 2025/10/23 | 1,265 | 1,288 | 1,262 | 1,283 | 27,100 |
| 2025/10/22 | 1,261 | 1,264 | 1,255 | 1,264 | 19,100 |
| 2025/10/21 | 1,270 | 1,270 | 1,255 | 1,259 | 14,800 |
| 2025/10/20 | 1,265 | 1,269 | 1,259 | 1,269 | 25,000 |
| 2025/10/17 | 1,266 | 1,266 | 1,254 | 1,257 | 21,600 |
| 2025/10/16 | 1,251 | 1,265 | 1,251 | 1,264 | 23,800 |
| 2025/10/15 | 1,238 | 1,261 | 1,235 | 1,255 | 32,800 |
| 2025/10/14 | 1,237 | 1,250 | 1,220 | 1,229 | 58,800 |
| 2025/10/10 | 1,266 | 1,267 | 1,250 | 1,250 | 57,500 |
| 2025/10/09 | 1,278 | 1,288 | 1,272 | 1,276 | 34,400 |
| 2025/10/08 | 1,298 | 1,308 | 1,277 | 1,281 | 38,300 |
| 2025/10/07 | 1,296 | 1,302 | 1,288 | 1,298 | 24,400 |
| 2025/10/06 | 1,332 | 1,332 | 1,287 | 1,295 | 33,500 |
| 2025/10/03 | 1,343 | 1,346 | 1,269 | 1,305 | 48,100 |
| 2025/10/02 | 1,333 | 1,348 | 1,327 | 1,339 | 55,900 |
| 2025/10/01 | 1,324 | 1,351 | 1,324 | 1,339 | 94,000 |
| 2025/09/30 | 1,341 | 1,356 | 1,341 | 1,344 | 27,800 |
| 2025/09/29 | 1,335 | 1,352 | 1,335 | 1,345 | 50,900 |
| 2025/09/26 | 1,347 | 1,362 | 1,347 | 1,362 | 26,200 |
| 2025/09/25 | 1,360 | 1,360 | 1,349 | 1,349 | 33,200 |
| 2025/09/24 | 1,352 | 1,363 | 1,345 | 1,360 | 18,900 |
| 2025/09/22 | 1,337 | 1,358 | 1,337 | 1,349 | 23,000 |
| 2025/09/19 | 1,327 | 1,345 | 1,327 | 1,338 | 42,100 |
| 2025/09/18 | 1,337 | 1,337 | 1,324 | 1,332 | 22,200 |
| 2025/09/17 | 1,328 | 1,338 | 1,326 | 1,338 | 23,900 |
| 2025/09/16 | 1,315 | 1,337 | 1,315 | 1,334 | 25,600 |
| 2025/09/12 | 1,324 | 1,332 | 1,319 | 1,319 | 30,400 |
| 2025/09/11 | 1,329 | 1,335 | 1,322 | 1,324 | 27,400 |
| 2025/09/10 | 1,344 | 1,345 | 1,320 | 1,322 | 33,100 |
| 2025/09/09 | 1,318 | 1,335 | 1,315 | 1,330 | 39,200 |
| 2025/09/08 | 1,296 | 1,315 | 1,287 | 1,315 | 97,000 |
| 2025/09/05 | 1,279 | 1,296 | 1,279 | 1,295 | 44,800 |
| 2025/09/04 | 1,256 | 1,284 | 1,254 | 1,271 | 57,100 |
| 2025/09/03 | 1,242 | 1,259 | 1,242 | 1,256 | 36,200 |
| 2025/09/02 | 1,235 | 1,252 | 1,235 | 1,241 | 20,000 |
| 2025/09/01 | 1,227 | 1,235 | 1,222 | 1,230 | 24,900 |
| 2025/08/29 | 1,234 | 1,234 | 1,224 | 1,234 | 29,200 |
| 2025/08/28 | 1,239 | 1,243 | 1,234 | 1,239 | 18,000 |
| 2025/08/27 | 1,238 | 1,245 | 1,232 | 1,239 | 17,700 |
| 2025/08/26 | 1,253 | 1,253 | 1,241 | 1,243 | 13,300 |
| 2025/08/25 | 1,264 | 1,264 | 1,250 | 1,254 | 26,000 |
| 2025/08/22 | 1,259 | 1,261 | 1,244 | 1,261 | 22,300 |
| 2025/08/21 | 1,242 | 1,255 | 1,242 | 1,255 | 9,600 |
| 2025/08/20 | 1,236 | 1,255 | 1,236 | 1,246 | 19,800 |
| 2025/08/19 | 1,235 | 1,243 | 1,235 | 1,239 | 9,100 |
| 2025/08/18 | 1,226 | 1,239 | 1,226 | 1,238 | 17,000 |
| 2025/08/15 | 1,244 | 1,244 | 1,226 | 1,226 | 19,700 |
| 2025/08/14 | 1,251 | 1,257 | 1,227 | 1,244 | 27,600 |
| 2025/08/13 | 1,258 | 1,272 | 1,251 | 1,257 | 22,100 |
| 2025/08/12 | 1,265 | 1,268 | 1,246 | 1,263 | 31,800 |
| 2025/08/08 | 1,266 | 1,269 | 1,253 | 1,262 | 28,100 |
| 2025/08/07 | 1,248 | 1,284 | 1,245 | 1,257 | 42,000 |
| 2025/08/06 | 1,248 | 1,250 | 1,242 | 1,248 | 16,000 |
| 2025/08/05 | 1,243 | 1,250 | 1,239 | 1,239 | 12,800 |
| 2025/08/04 | 1,208 | 1,241 | 1,208 | 1,235 | 18,300 |
| 2025/08/01 | 1,216 | 1,228 | 1,215 | 1,227 | 11,000 |
| 2025/07/31 | 1,196 | 1,216 | 1,196 | 1,215 | 13,500 |
| 2025/07/30 | 1,205 | 1,216 | 1,198 | 1,198 | 17,000 |
| 2025/07/29 | 1,203 | 1,212 | 1,201 | 1,207 | 10,300 |
| 2025/07/28 | 1,210 | 1,211 | 1,200 | 1,205 | 16,800 |
| 2025/07/25 | 1,234 | 1,235 | 1,156 | 1,207 | 67,400 |
| 2025/07/24 | 1,213 | 1,229 | 1,207 | 1,228 | 21,000 |
| 2025/07/23 | 1,200 | 1,212 | 1,197 | 1,210 | 28,700 |
| 2025/07/22 | 1,186 | 1,201 | 1,184 | 1,193 | 15,200 |
| 2025/07/18 | 1,198 | 1,198 | 1,183 | 1,184 | 13,300 |
| 2025/07/17 | 1,191 | 1,198 | 1,185 | 1,198 | 15,700 |
| 2025/07/16 | 1,206 | 1,210 | 1,190 | 1,190 | 12,200 |
| 2025/07/15 | 1,223 | 1,223 | 1,207 | 1,207 | 9,500 |
| 2025/07/14 | 1,213 | 1,222 | 1,208 | 1,211 | 16,000 |
| 2025/07/11 | 1,231 | 1,234 | 1,212 | 1,212 | 28,700 |
| 2025/07/10 | 1,245 | 1,245 | 1,201 | 1,217 | 120,500 |
| 2025/07/09 | 1,209 | 1,238 | 1,209 | 1,234 | 47,600 |
| 2025/07/08 | 1,171 | 1,197 | 1,167 | 1,197 | 46,400 |
| 2025/07/07 | 1,170 | 1,175 | 1,164 | 1,166 | 20,700 |
| 2025/07/04 | 1,183 | 1,187 | 1,170 | 1,170 | 13,200 |
| 2025/07/03 | 1,180 | 1,187 | 1,175 | 1,182 | 18,300 |
| 2025/07/02 | 1,175 | 1,192 | 1,175 | 1,183 | 13,800 |
| 2025/07/01 | 1,180 | 1,190 | 1,169 | 1,178 | 21,100 |
| 2025/06/30 | 1,188 | 1,198 | 1,188 | 1,188 | 12,100 |
| 2025/06/27 | 1,198 | 1,200 | 1,181 | 1,190 | 22,500 |
| 2025/06/26 | 1,182 | 1,193 | 1,182 | 1,186 | 10,300 |
| 2025/06/25 | 1,204 | 1,204 | 1,180 | 1,182 | 28,200 |
| 2025/06/24 | 1,188 | 1,201 | 1,177 | 1,196 | 29,500 |
| 2025/06/23 | 1,169 | 1,179 | 1,142 | 1,177 | 45,800 |
| 2025/06/20 | 1,179 | 1,179 | 1,168 | 1,169 | 16,700 |
| 2025/06/19 | 1,181 | 1,181 | 1,170 | 1,179 | 12,100 |
| 2025/06/18 | 1,198 | 1,198 | 1,181 | 1,182 | 16,500 |
| 2025/06/17 | 1,211 | 1,211 | 1,184 | 1,193 | 21,100 |
| 2025/06/16 | 1,218 | 1,218 | 1,205 | 1,211 | 13,700 |
| 2025/06/13 | 1,212 | 1,212 | 1,204 | 1,205 | 25,900 |
| 2025/06/12 | 1,214 | 1,222 | 1,205 | 1,212 | 18,200 |
| 2025/06/11 | 1,205 | 1,225 | 1,205 | 1,223 | 30,200 |
| 2025/06/10 | 1,205 | 1,214 | 1,203 | 1,203 | 21,800 |
| 2025/06/09 | 1,225 | 1,225 | 1,200 | 1,205 | 17,700 |
| 2025/06/06 | 1,202 | 1,230 | 1,202 | 1,220 | 32,100 |
| 2025/06/05 | 1,200 | 1,213 | 1,200 | 1,201 | 23,600 |
| 2025/06/04 | 1,203 | 1,210 | 1,201 | 1,208 | 30,400 |
| 2025/06/03 | 1,212 | 1,217 | 1,203 | 1,205 | 24,700 |
| 2025/06/02 | 1,203 | 1,212 | 1,199 | 1,205 | 26,500 |
| 2025/05/30 | 1,189 | 1,222 | 1,189 | 1,207 | 36,600 |
| 2025/05/29 | 1,200 | 1,212 | 1,199 | 1,206 | 33,500 |
| 2025/05/28 | 1,190 | 1,210 | 1,190 | 1,199 | 27,400 |
| 2025/05/27 | 1,195 | 1,212 | 1,192 | 1,195 | 18,800 |
| 2025/05/26 | 1,188 | 1,208 | 1,188 | 1,204 | 16,100 |
| 2025/05/23 | 1,173 | 1,195 | 1,173 | 1,188 | 38,900 |
| 2025/05/22 | 1,170 | 1,185 | 1,160 | 1,176 | 24,600 |
| 2025/05/21 | 1,171 | 1,199 | 1,170 | 1,184 | 32,400 |
| 2025/05/20 | 1,165 | 1,182 | 1,158 | 1,163 | 30,000 |
| 2025/05/19 | 1,154 | 1,169 | 1,149 | 1,169 | 36,000 |
| 2025/05/16 | 1,143 | 1,165 | 1,130 | 1,154 | 33,800 |
| 2025/05/15 | 1,169 | 1,175 | 1,136 | 1,140 | 50,000 |
| 2025/05/14 | 1,183 | 1,188 | 1,156 | 1,167 | 53,000 |
| 2025/05/13 | 1,066 | 1,215 | 1,045 | 1,208 | 165,500 |
| 2025/05/12 | 1,055 | 1,061 | 1,047 | 1,060 | 17,200 |
| 2025/05/09 | 1,038 | 1,056 | 1,031 | 1,047 | 30,500 |
| 2025/05/08 | 1,018 | 1,036 | 1,007 | 1,025 | 10,100 |
| 2025/05/07 | 1,006 | 1,050 | 999 | 1,021 | 60,000 |
| 2025/05/02 | 1,009 | 1,039 | 1,002 | 1,007 | 31,600 |
| 2025/05/01 | 1,011 | 1,014 | 1,007 | 1,014 | 9,500 |
| 2025/04/30 | 1,021 | 1,021 | 1,002 | 1,018 | 12,600 |
| 2025/04/28 | 1,027 | 1,031 | 1,011 | 1,024 | 20,300 |
| 2025/04/25 | 1,023 | 1,023 | 1,011 | 1,019 | 19,300 |
| 2025/04/24 | 1,029 | 1,029 | 1,006 | 1,019 | 22,300 |
| 2025/04/23 | 1,026 | 1,035 | 1,021 | 1,032 | 17,600 |
| 2025/04/22 | 1,001 | 1,021 | 1,001 | 1,014 | 21,100 |
| 2025/04/21 | 1,014 | 1,030 | 1,005 | 1,005 | 18,500 |
| 2025/04/18 | 1,003 | 1,023 | 1,002 | 1,023 | 17,900 |
| 2025/04/17 | 990 | 1,000 | 990 | 991 | 9,000 |
| 2025/04/16 | 991 | 998 | 977 | 992 | 18,000 |
| 2025/04/15 | 1,000 | 1,000 | 981 | 987 | 16,300 |
| 2025/04/14 | 973 | 1,010 | 969 | 991 | 27,400 |
| 2025/04/11 | 966 | 975 | 945 | 964 | 19,300 |
| 2025/04/10 | 965 | 981 | 961 | 981 | 33,200 |
| 2025/04/09 | 930 | 941 | 917 | 917 | 43,600 |
| 2025/04/08 | 952 | 967 | 943 | 960 | 54,500 |
| 2025/04/07 | 900 | 954 | 900 | 916 | 99,300 |
| 2025/04/04 | 980 | 985 | 946 | 969 | 81,900 |
| 2025/04/03 | 986 | 1,000 | 977 | 985 | 40,200 |
| 2025/04/02 | 1,010 | 1,010 | 993 | 993 | 22,200 |
| 2025/04/01 | 1,018 | 1,019 | 1,002 | 1,002 | 15,000 |
| 2025/03/31 | 1,014 | 1,018 | 998 | 1,006 | 26,100 |
| 2025/03/28 | 1,043 | 1,049 | 1,024 | 1,025 | 29,400 |
| 2025/03/27 | 1,069 | 1,073 | 1,054 | 1,073 | 31,100 |
| 2025/03/26 | 1,047 | 1,069 | 1,031 | 1,068 | 36,000 |
| 2025/03/25 | 1,049 | 1,049 | 1,033 | 1,045 | 34,100 |
| 2025/03/24 | 1,024 | 1,034 | 1,021 | 1,034 | 14,900 |
| 2025/03/21 | 1,036 | 1,041 | 1,022 | 1,029 | 23,600 |
| 2025/03/19 | 1,027 | 1,042 | 1,027 | 1,036 | 11,500 |
| 2025/03/18 | 1,029 | 1,039 | 1,029 | 1,033 | 13,900 |
| 2025/03/17 | 1,014 | 1,027 | 1,013 | 1,025 | 12,000 |
| 2025/03/14 | 1,061 | 1,061 | 995 | 1,008 | 106,200 |
| 2025/03/13 | 1,030 | 1,054 | 1,030 | 1,046 | 13,700 |
| 2025/03/12 | 1,021 | 1,044 | 1,021 | 1,037 | 13,200 |
| 2025/03/11 | 1,032 | 1,032 | 1,015 | 1,020 | 11,200 |
| 2025/03/10 | 1,043 | 1,052 | 1,036 | 1,046 | 23,500 |
| 2025/03/07 | 1,030 | 1,045 | 1,016 | 1,044 | 17,000 |
| 2025/03/06 | 1,040 | 1,046 | 1,031 | 1,037 | 18,300 |
| 2025/03/05 | 1,021 | 1,037 | 1,021 | 1,031 | 22,200 |
| 2025/03/04 | 1,039 | 1,039 | 1,018 | 1,018 | 9,700 |
| 2025/03/03 | 1,017 | 1,039 | 1,010 | 1,039 | 18,500 |
| 2025/02/28 | 1,012 | 1,012 | 1,002 | 1,003 | 16,300 |
| 2025/02/27 | 991 | 1,012 | 991 | 1,012 | 9,400 |
| 2025/02/26 | 1,000 | 1,000 | 986 | 990 | 15,600 |
| 2025/02/25 | 1,014 | 1,014 | 989 | 999 | 29,400 |
| 2025/02/21 | 1,002 | 1,008 | 999 | 1,008 | 14,700 |
| 2025/02/20 | 1,005 | 1,006 | 998 | 998 | 22,600 |
| 2025/02/19 | 1,016 | 1,016 | 1,001 | 1,005 | 14,800 |
| 2025/02/18 | 1,008 | 1,019 | 1,008 | 1,010 | 6,600 |
| 2025/02/17 | 1,017 | 1,023 | 1,009 | 1,010 | 7,800 |
| 2025/02/14 | 1,033 | 1,033 | 1,020 | 1,021 | 9,200 |
| 2025/02/13 | 1,022 | 1,037 | 1,021 | 1,032 | 13,000 |
| 2025/02/12 | 1,029 | 1,029 | 1,007 | 1,016 | 15,300 |
| 2025/02/10 | 1,029 | 1,037 | 1,017 | 1,017 | 10,700 |
| 2025/02/07 | 1,030 | 1,048 | 1,005 | 1,032 | 30,700 |
| 2025/02/06 | 1,000 | 1,030 | 1,000 | 1,024 | 11,900 |
| 2025/02/05 | 1,000 | 1,019 | 1,000 | 1,000 | 13,900 |
| 2025/02/04 | 993 | 1,004 | 980 | 980 | 21,500 |
| 2025/02/03 | 995 | 1,002 | 983 | 983 | 20,800 |
| 2025/01/31 | 1,000 | 1,003 | 989 | 1,003 | 10,000 |
| 2025/01/30 | 999 | 1,002 | 986 | 993 | 12,300 |
| 2025/01/29 | 1,007 | 1,007 | 992 | 995 | 6,000 |
| 2025/01/28 | 994 | 1,008 | 993 | 999 | 5,900 |
| 2025/01/27 | 1,003 | 1,003 | 991 | 995 | 8,900 |
| 2025/01/24 | 985 | 998 | 970 | 988 | 30,800 |
| 2025/01/23 | 983 | 990 | 975 | 980 | 20,700 |
| 2025/01/22 | 988 | 1,001 | 980 | 980 | 18,000 |
| 2025/01/21 | 991 | 991 | 974 | 976 | 12,500 |
| 2025/01/20 | 981 | 990 | 971 | 987 | 5,100 |
| 2025/01/17 | 976 | 977 | 966 | 966 | 19,200 |
| 2025/01/16 | 984 | 994 | 977 | 977 | 10,900 |
| 2025/01/15 | 982 | 996 | 982 | 982 | 8,800 |
| 2025/01/14 | 996 | 997 | 981 | 981 | 21,200 |
| 2025/01/10 | 999 | 1,001 | 995 | 995 | 7,500 |
| 2025/01/09 | 1,002 | 1,006 | 996 | 996 | 20,100 |
| 2025/01/08 | 1,020 | 1,020 | 1,007 | 1,007 | 9,000 |
| 2025/01/07 | 1,031 | 1,033 | 1,018 | 1,020 | 13,100 |
| 2025/01/06 | 1,069 | 1,069 | 1,026 | 1,029 | 20,700 |