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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,069 | 1,079 | 1,068 | 1,070 | 15,700 |
| 2024/07/25 | 1,070 | 1,076 | 1,060 | 1,068 | 37,400 |
| 2024/07/24 | 1,090 | 1,098 | 1,074 | 1,076 | 19,500 |
| 2024/07/23 | 1,100 | 1,106 | 1,084 | 1,091 | 14,800 |
| 2024/07/22 | 1,102 | 1,112 | 1,082 | 1,085 | 30,900 |
| 2024/07/19 | 1,088 | 1,103 | 1,085 | 1,100 | 25,300 |
| 2024/07/18 | 1,090 | 1,101 | 1,085 | 1,088 | 11,900 |
| 2024/07/17 | 1,098 | 1,115 | 1,098 | 1,098 | 17,400 |
| 2024/07/16 | 1,093 | 1,099 | 1,087 | 1,095 | 18,500 |
| 2024/07/12 | 1,082 | 1,098 | 1,080 | 1,088 | 33,100 |
| 2024/07/11 | 1,077 | 1,090 | 1,072 | 1,079 | 38,300 |
| 2024/07/10 | 1,080 | 1,083 | 1,052 | 1,059 | 112,800 |
| 2024/07/09 | 1,043 | 1,078 | 1,043 | 1,077 | 66,900 |
| 2024/07/08 | 1,037 | 1,042 | 1,030 | 1,037 | 23,900 |
| 2024/07/05 | 1,051 | 1,051 | 1,035 | 1,035 | 20,800 |
| 2024/07/04 | 1,037 | 1,051 | 1,033 | 1,051 | 17,400 |
| 2024/07/03 | 1,026 | 1,037 | 1,025 | 1,037 | 16,500 |
| 2024/07/02 | 1,031 | 1,037 | 1,025 | 1,032 | 26,600 |
| 2024/07/01 | 1,031 | 1,038 | 1,027 | 1,034 | 22,800 |
| 2024/06/28 | 1,025 | 1,026 | 1,016 | 1,025 | 15,800 |
| 2024/06/27 | 1,026 | 1,031 | 1,022 | 1,025 | 35,900 |
| 2024/06/26 | 1,029 | 1,030 | 1,016 | 1,026 | 26,100 |
| 2024/06/25 | 1,014 | 1,025 | 1,009 | 1,025 | 38,500 |
| 2024/06/24 | 1,006 | 1,018 | 1,000 | 1,011 | 49,300 |
| 2024/06/21 | 1,019 | 1,028 | 1,001 | 1,001 | 28,500 |
| 2024/06/20 | 1,024 | 1,025 | 1,007 | 1,018 | 23,800 |
| 2024/06/19 | 1,017 | 1,022 | 1,010 | 1,022 | 18,200 |
| 2024/06/18 | 1,003 | 1,015 | 1,003 | 1,014 | 15,600 |
| 2024/06/17 | 1,008 | 1,008 | 995 | 1,003 | 17,000 |
| 2024/06/14 | 991 | 1,015 | 991 | 1,010 | 37,700 |
| 2024/06/13 | 1,009 | 1,009 | 991 | 995 | 27,400 |
| 2024/06/12 | 1,005 | 1,014 | 1,002 | 1,002 | 11,200 |
| 2024/06/11 | 1,017 | 1,023 | 1,005 | 1,005 | 13,400 |
| 2024/06/10 | 1,006 | 1,017 | 1,005 | 1,017 | 11,200 |
| 2024/06/07 | 1,005 | 1,009 | 996 | 1,003 | 20,200 |
| 2024/06/06 | 1,019 | 1,020 | 1,001 | 1,001 | 23,500 |
| 2024/06/05 | 1,035 | 1,036 | 1,014 | 1,017 | 14,700 |
| 2024/06/04 | 1,048 | 1,051 | 1,042 | 1,042 | 16,300 |
| 2024/06/03 | 1,047 | 1,052 | 1,044 | 1,048 | 10,400 |
| 2024/05/31 | 1,036 | 1,045 | 1,029 | 1,045 | 15,100 |
| 2024/05/30 | 1,021 | 1,034 | 1,017 | 1,034 | 39,300 |
| 2024/05/29 | 1,037 | 1,037 | 1,021 | 1,021 | 16,000 |
| 2024/05/28 | 1,037 | 1,045 | 1,034 | 1,034 | 4,900 |
| 2024/05/27 | 1,040 | 1,046 | 1,035 | 1,035 | 7,800 |
| 2024/05/24 | 1,050 | 1,051 | 1,035 | 1,041 | 27,700 |
| 2024/05/23 | 1,048 | 1,048 | 1,038 | 1,040 | 10,500 |
| 2024/05/22 | 1,049 | 1,056 | 1,034 | 1,037 | 32,300 |
| 2024/05/21 | 1,058 | 1,070 | 1,058 | 1,058 | 17,600 |
| 2024/05/20 | 1,045 | 1,064 | 1,045 | 1,055 | 19,400 |
| 2024/05/17 | 1,037 | 1,048 | 1,036 | 1,037 | 12,500 |
| 2024/05/16 | 1,036 | 1,036 | 1,026 | 1,029 | 11,600 |
| 2024/05/15 | 1,036 | 1,044 | 1,027 | 1,036 | 19,100 |
| 2024/05/14 | 1,050 | 1,051 | 1,025 | 1,025 | 24,400 |
| 2024/05/13 | 1,041 | 1,057 | 1,041 | 1,043 | 13,800 |
| 2024/05/10 | 1,056 | 1,073 | 1,053 | 1,053 | 12,300 |
| 2024/05/09 | 1,076 | 1,080 | 1,070 | 1,079 | 10,100 |
| 2024/05/08 | 1,056 | 1,075 | 1,056 | 1,072 | 15,000 |
| 2024/05/07 | 1,043 | 1,060 | 1,038 | 1,056 | 14,200 |
| 2024/05/02 | 1,052 | 1,053 | 1,046 | 1,048 | 5,500 |
| 2024/05/01 | 1,074 | 1,074 | 1,048 | 1,052 | 7,000 |
| 2024/04/30 | 1,050 | 1,074 | 1,050 | 1,070 | 12,300 |
| 2024/04/26 | 1,060 | 1,060 | 1,044 | 1,054 | 25,900 |
| 2024/04/25 | 1,090 | 1,090 | 1,057 | 1,063 | 32,700 |
| 2024/04/24 | 1,047 | 1,072 | 1,047 | 1,066 | 24,300 |
| 2024/04/23 | 1,035 | 1,040 | 1,031 | 1,036 | 5,800 |
| 2024/04/22 | 1,029 | 1,040 | 1,029 | 1,034 | 15,900 |
| 2024/04/19 | 1,032 | 1,037 | 1,018 | 1,028 | 27,200 |
| 2024/04/18 | 1,045 | 1,057 | 1,045 | 1,046 | 11,000 |
| 2024/04/17 | 1,068 | 1,068 | 1,043 | 1,047 | 24,500 |
| 2024/04/16 | 1,073 | 1,081 | 1,056 | 1,060 | 27,100 |
| 2024/04/15 | 1,071 | 1,090 | 1,071 | 1,083 | 13,000 |
| 2024/04/12 | 1,100 | 1,106 | 1,085 | 1,087 | 21,100 |
| 2024/04/11 | 1,098 | 1,108 | 1,091 | 1,103 | 14,100 |
| 2024/04/10 | 1,103 | 1,119 | 1,103 | 1,108 | 19,900 |
| 2024/04/09 | 1,102 | 1,110 | 1,089 | 1,110 | 24,400 |
| 2024/04/08 | 1,088 | 1,107 | 1,083 | 1,102 | 28,400 |
| 2024/04/05 | 1,085 | 1,088 | 1,069 | 1,079 | 16,900 |
| 2024/04/04 | 1,083 | 1,090 | 1,076 | 1,086 | 24,900 |
| 2024/04/03 | 1,068 | 1,082 | 1,061 | 1,077 | 24,100 |
| 2024/04/02 | 1,079 | 1,080 | 1,064 | 1,068 | 26,500 |
| 2024/04/01 | 1,079 | 1,090 | 1,072 | 1,076 | 26,300 |
| 2024/03/29 | 1,060 | 1,076 | 1,058 | 1,072 | 23,500 |
| 2024/03/28 | 1,070 | 1,078 | 1,056 | 1,060 | 26,500 |
| 2024/03/27 | 1,080 | 1,097 | 1,080 | 1,090 | 39,400 |
| 2024/03/26 | 1,079 | 1,080 | 1,071 | 1,073 | 22,300 |
| 2024/03/25 | 1,089 | 1,089 | 1,073 | 1,079 | 38,100 |
| 2024/03/22 | 1,095 | 1,095 | 1,073 | 1,078 | 17,600 |
| 2024/03/21 | 1,090 | 1,097 | 1,082 | 1,085 | 27,300 |
| 2024/03/19 | 1,074 | 1,085 | 1,066 | 1,084 | 21,500 |
| 2024/03/18 | 1,076 | 1,086 | 1,072 | 1,075 | 26,800 |
| 2024/03/15 | 1,067 | 1,074 | 1,064 | 1,072 | 17,400 |
| 2024/03/14 | 1,055 | 1,065 | 1,043 | 1,065 | 14,900 |
| 2024/03/13 | 1,050 | 1,057 | 1,037 | 1,048 | 21,300 |
| 2024/03/12 | 1,033 | 1,045 | 1,025 | 1,045 | 22,300 |
| 2024/03/11 | 1,035 | 1,043 | 1,020 | 1,035 | 36,000 |
| 2024/03/08 | 1,031 | 1,059 | 1,031 | 1,057 | 32,300 |
| 2024/03/07 | 1,046 | 1,049 | 1,038 | 1,045 | 14,800 |
| 2024/03/06 | 1,031 | 1,044 | 1,031 | 1,044 | 30,300 |
| 2024/03/05 | 1,032 | 1,038 | 1,030 | 1,031 | 18,600 |
| 2024/03/04 | 1,035 | 1,039 | 1,027 | 1,032 | 26,700 |
| 2024/03/01 | 1,036 | 1,045 | 1,033 | 1,033 | 11,000 |
| 2024/02/29 | 1,036 | 1,042 | 1,032 | 1,036 | 17,200 |
| 2024/02/28 | 1,039 | 1,043 | 1,033 | 1,039 | 17,400 |
| 2024/02/27 | 1,029 | 1,044 | 1,027 | 1,028 | 17,600 |
| 2024/02/26 | 1,040 | 1,040 | 1,026 | 1,030 | 16,800 |
| 2024/02/22 | 1,035 | 1,039 | 1,023 | 1,039 | 27,200 |
| 2024/02/21 | 1,027 | 1,041 | 1,024 | 1,030 | 14,100 |
| 2024/02/20 | 1,027 | 1,044 | 1,026 | 1,031 | 14,900 |
| 2024/02/19 | 1,021 | 1,028 | 1,018 | 1,020 | 8,500 |
| 2024/02/16 | 1,003 | 1,027 | 1,003 | 1,023 | 18,200 |
| 2024/02/15 | 1,005 | 1,011 | 996 | 1,000 | 20,800 |
| 2024/02/14 | 1,007 | 1,014 | 997 | 1,003 | 22,700 |
| 2024/02/13 | 1,003 | 1,009 | 1,001 | 1,007 | 20,400 |
| 2024/02/09 | 1,007 | 1,015 | 1,001 | 1,001 | 15,400 |
| 2024/02/08 | 1,034 | 1,037 | 996 | 1,013 | 26,700 |
| 2024/02/07 | 1,025 | 1,038 | 1,025 | 1,035 | 13,900 |
| 2024/02/06 | 1,035 | 1,038 | 1,026 | 1,026 | 12,600 |
| 2024/02/05 | 1,033 | 1,036 | 1,023 | 1,036 | 16,400 |
| 2024/02/02 | 1,050 | 1,050 | 1,032 | 1,039 | 13,900 |
| 2024/02/01 | 1,059 | 1,080 | 1,056 | 1,058 | 33,000 |
| 2024/01/31 | 1,056 | 1,071 | 1,054 | 1,070 | 12,200 |
| 2024/01/30 | 1,072 | 1,074 | 1,055 | 1,055 | 11,500 |
| 2024/01/29 | 1,065 | 1,083 | 1,065 | 1,082 | 13,400 |
| 2024/01/26 | 1,063 | 1,072 | 1,060 | 1,061 | 26,900 |
| 2024/01/25 | 1,068 | 1,068 | 1,057 | 1,065 | 26,000 |
| 2024/01/24 | 1,054 | 1,062 | 1,052 | 1,061 | 19,000 |
| 2024/01/23 | 1,061 | 1,065 | 1,051 | 1,052 | 12,700 |
| 2024/01/22 | 1,057 | 1,070 | 1,052 | 1,056 | 15,600 |
| 2024/01/19 | 1,049 | 1,054 | 1,042 | 1,052 | 25,800 |
| 2024/01/18 | 1,054 | 1,060 | 1,048 | 1,048 | 12,400 |
| 2024/01/17 | 1,053 | 1,072 | 1,053 | 1,053 | 24,200 |
| 2024/01/16 | 1,070 | 1,070 | 1,052 | 1,053 | 24,000 |
| 2024/01/15 | 1,060 | 1,077 | 1,060 | 1,071 | 13,300 |
| 2024/01/12 | 1,083 | 1,087 | 1,054 | 1,059 | 18,700 |
| 2024/01/11 | 1,075 | 1,094 | 1,075 | 1,080 | 54,000 |
| 2024/01/10 | 1,080 | 1,084 | 1,072 | 1,076 | 30,200 |
| 2024/01/09 | 1,074 | 1,085 | 1,064 | 1,084 | 42,700 |
| 2024/01/05 | 1,062 | 1,075 | 1,060 | 1,074 | 28,100 |
| 2024/01/04 | 1,044 | 1,060 | 1,031 | 1,060 | 28,600 |
| 2023/12/29 | 1,038 | 1,045 | 1,030 | 1,037 | 20,600 |
| 2023/12/28 | 1,029 | 1,042 | 1,026 | 1,042 | 20,700 |
| 2023/12/27 | 1,020 | 1,032 | 1,019 | 1,031 | 33,700 |
| 2023/12/26 | 1,027 | 1,030 | 1,013 | 1,015 | 23,300 |
| 2023/12/25 | 1,053 | 1,053 | 1,010 | 1,022 | 68,400 |
| 2023/12/22 | 1,011 | 1,031 | 1,011 | 1,030 | 71,900 |
| 2023/12/21 | 1,009 | 1,018 | 1,007 | 1,011 | 31,300 |
| 2023/12/20 | 1,007 | 1,017 | 1,007 | 1,012 | 33,200 |
| 2023/12/19 | 1,005 | 1,007 | 993 | 1,007 | 37,600 |
| 2023/12/18 | 990 | 1,005 | 978 | 1,004 | 49,500 |
| 2023/12/15 | 982 | 1,006 | 982 | 1,006 | 55,700 |
| 2023/12/14 | 986 | 998 | 981 | 985 | 36,700 |
| 2023/12/13 | 990 | 996 | 983 | 991 | 23,800 |
| 2023/12/12 | 979 | 998 | 975 | 991 | 51,500 |
| 2023/12/11 | 953 | 979 | 952 | 979 | 42,100 |
| 2023/12/08 | 967 | 967 | 951 | 955 | 102,000 |
| 2023/12/07 | 965 | 973 | 964 | 970 | 45,400 |
| 2023/12/06 | 947 | 970 | 945 | 969 | 55,100 |
| 2023/12/05 | 947 | 958 | 945 | 947 | 29,900 |
| 2023/12/04 | 953 | 954 | 947 | 950 | 19,000 |
| 2023/12/01 | 965 | 968 | 948 | 952 | 29,000 |
| 2023/11/30 | 956 | 967 | 956 | 967 | 28,100 |
| 2023/11/29 | 960 | 965 | 952 | 956 | 22,200 |
| 2023/11/28 | 960 | 963 | 953 | 961 | 41,500 |
| 2023/11/27 | 965 | 970 | 957 | 957 | 18,700 |
| 2023/11/24 | 969 | 969 | 962 | 966 | 36,800 |
| 2023/11/22 | 952 | 966 | 952 | 960 | 13,800 |
| 2023/11/21 | 958 | 959 | 952 | 954 | 18,700 |
| 2023/11/20 | 961 | 966 | 954 | 954 | 17,600 |
| 2023/11/17 | 954 | 961 | 953 | 961 | 22,900 |
| 2023/11/16 | 950 | 957 | 946 | 953 | 9,800 |
| 2023/11/15 | 959 | 959 | 950 | 958 | 22,600 |
| 2023/11/14 | 954 | 958 | 951 | 957 | 13,900 |
| 2023/11/13 | 958 | 959 | 949 | 954 | 18,400 |
| 2023/11/10 | 944 | 956 | 940 | 956 | 30,500 |
| 2023/11/09 | 940 | 946 | 933 | 942 | 47,000 |
| 2023/11/08 | 946 | 948 | 919 | 919 | 41,000 |
| 2023/11/07 | 955 | 966 | 945 | 945 | 21,500 |
| 2023/11/06 | 955 | 960 | 951 | 957 | 34,700 |
| 2023/11/02 | 965 | 965 | 945 | 955 | 16,900 |
| 2023/11/01 | 962 | 966 | 955 | 957 | 32,200 |
| 2023/10/31 | 938 | 956 | 935 | 956 | 21,300 |
| 2023/10/30 | 953 | 958 | 939 | 946 | 36,000 |
| 2023/10/27 | 928 | 956 | 928 | 956 | 41,700 |
| 2023/10/26 | 935 | 945 | 926 | 928 | 18,500 |
| 2023/10/25 | 940 | 940 | 929 | 932 | 41,500 |
| 2023/10/24 | 940 | 940 | 915 | 931 | 35,000 |
| 2023/10/23 | 939 | 946 | 932 | 932 | 23,300 |
| 2023/10/20 | 936 | 945 | 932 | 939 | 15,300 |
| 2023/10/19 | 939 | 941 | 935 | 936 | 10,700 |
| 2023/10/18 | 935 | 945 | 933 | 939 | 32,400 |
| 2023/10/17 | 940 | 949 | 936 | 941 | 14,600 |
| 2023/10/16 | 940 | 947 | 932 | 937 | 16,700 |
| 2023/10/13 | 955 | 956 | 939 | 943 | 19,700 |
| 2023/10/12 | 964 | 967 | 955 | 961 | 16,400 |
| 2023/10/11 | 960 | 960 | 951 | 956 | 19,600 |
| 2023/10/10 | 960 | 967 | 955 | 959 | 22,500 |
| 2023/10/06 | 938 | 953 | 936 | 945 | 18,000 |
| 2023/10/05 | 933 | 943 | 932 | 936 | 30,600 |
| 2023/10/04 | 950 | 950 | 924 | 924 | 36,800 |
| 2023/10/03 | 971 | 973 | 954 | 954 | 24,100 |