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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,048 | 1,050 | 1,035 | 1,039 | 7,900 |
| 2024/12/27 | 1,042 | 1,060 | 1,038 | 1,052 | 13,700 |
| 2024/12/26 | 1,039 | 1,040 | 1,032 | 1,040 | 11,000 |
| 2024/12/25 | 1,038 | 1,038 | 1,024 | 1,035 | 25,800 |
| 2024/12/24 | 1,043 | 1,045 | 1,036 | 1,044 | 15,500 |
| 2024/12/23 | 1,031 | 1,047 | 1,028 | 1,043 | 11,200 |
| 2024/12/20 | 1,038 | 1,046 | 1,031 | 1,031 | 14,500 |
| 2024/12/19 | 1,032 | 1,039 | 1,028 | 1,031 | 16,900 |
| 2024/12/18 | 1,053 | 1,053 | 1,035 | 1,036 | 8,800 |
| 2024/12/17 | 1,043 | 1,050 | 1,038 | 1,048 | 6,700 |
| 2024/12/16 | 1,052 | 1,059 | 1,027 | 1,037 | 22,600 |
| 2024/12/13 | 1,061 | 1,066 | 1,052 | 1,052 | 16,700 |
| 2024/12/12 | 1,076 | 1,091 | 1,072 | 1,083 | 17,600 |
| 2024/12/11 | 1,071 | 1,093 | 1,065 | 1,069 | 24,400 |
| 2024/12/10 | 1,126 | 1,126 | 1,088 | 1,088 | 93,600 |
| 2024/12/09 | 1,068 | 1,072 | 1,064 | 1,066 | 19,400 |
| 2024/12/06 | 1,060 | 1,074 | 1,055 | 1,067 | 11,600 |
| 2024/12/05 | 1,046 | 1,075 | 1,046 | 1,059 | 20,700 |
| 2024/12/04 | 1,052 | 1,053 | 1,037 | 1,042 | 9,400 |
| 2024/12/03 | 1,048 | 1,066 | 1,048 | 1,057 | 13,200 |
| 2024/12/02 | 1,033 | 1,055 | 1,031 | 1,048 | 9,800 |
| 2024/11/29 | 1,039 | 1,045 | 1,034 | 1,034 | 6,200 |
| 2024/11/28 | 1,041 | 1,054 | 1,036 | 1,039 | 5,300 |
| 2024/11/27 | 1,053 | 1,053 | 1,035 | 1,048 | 14,400 |
| 2024/11/26 | 1,056 | 1,069 | 1,051 | 1,053 | 16,600 |
| 2024/11/25 | 1,058 | 1,067 | 1,048 | 1,056 | 38,400 |
| 2024/11/22 | 1,034 | 1,045 | 1,031 | 1,044 | 19,300 |
| 2024/11/21 | 1,027 | 1,034 | 1,026 | 1,030 | 8,800 |
| 2024/11/20 | 1,024 | 1,038 | 1,018 | 1,018 | 20,100 |
| 2024/11/19 | 1,010 | 1,033 | 1,010 | 1,025 | 24,800 |
| 2024/11/18 | 990 | 1,000 | 982 | 995 | 10,000 |
| 2024/11/15 | 1,001 | 1,001 | 980 | 980 | 10,400 |
| 2024/11/14 | 1,000 | 1,000 | 990 | 990 | 4,900 |
| 2024/11/13 | 998 | 1,013 | 991 | 991 | 10,500 |
| 2024/11/12 | 1,017 | 1,028 | 997 | 997 | 12,000 |
| 2024/11/11 | 1,020 | 1,020 | 1,001 | 1,017 | 10,000 |
| 2024/11/08 | 1,044 | 1,044 | 1,021 | 1,021 | 6,500 |
| 2024/11/07 | 1,015 | 1,033 | 1,006 | 1,033 | 10,000 |
| 2024/11/06 | 1,008 | 1,025 | 1,001 | 1,018 | 12,200 |
| 2024/11/05 | 1,014 | 1,014 | 1,000 | 1,000 | 9,000 |
| 2024/11/01 | 1,032 | 1,032 | 1,007 | 1,014 | 8,800 |
| 2024/10/31 | 1,007 | 1,041 | 1,006 | 1,032 | 25,900 |
| 2024/10/30 | 1,035 | 1,044 | 1,000 | 1,000 | 83,600 |
| 2024/10/29 | 1,043 | 1,043 | 1,032 | 1,040 | 5,900 |
| 2024/10/28 | 1,034 | 1,048 | 1,025 | 1,045 | 7,100 |
| 2024/10/25 | 1,060 | 1,060 | 1,023 | 1,028 | 23,300 |
| 2024/10/24 | 1,050 | 1,063 | 1,038 | 1,053 | 21,600 |
| 2024/10/23 | 1,049 | 1,070 | 1,049 | 1,049 | 13,100 |
| 2024/10/22 | 1,053 | 1,061 | 1,048 | 1,049 | 10,400 |
| 2024/10/21 | 1,046 | 1,066 | 1,046 | 1,053 | 4,200 |
| 2024/10/18 | 1,061 | 1,068 | 1,048 | 1,048 | 5,400 |
| 2024/10/17 | 1,059 | 1,068 | 1,047 | 1,052 | 13,900 |
| 2024/10/16 | 1,058 | 1,089 | 1,058 | 1,059 | 24,000 |
| 2024/10/15 | 1,042 | 1,078 | 1,041 | 1,078 | 39,300 |
| 2024/10/11 | 1,037 | 1,050 | 1,031 | 1,034 | 17,700 |
| 2024/10/10 | 1,035 | 1,035 | 1,027 | 1,034 | 3,500 |
| 2024/10/09 | 1,034 | 1,037 | 1,026 | 1,035 | 8,400 |
| 2024/10/08 | 1,039 | 1,039 | 1,025 | 1,029 | 12,700 |
| 2024/10/07 | 1,046 | 1,056 | 1,044 | 1,051 | 23,500 |
| 2024/10/04 | 1,030 | 1,047 | 1,021 | 1,047 | 22,200 |
| 2024/10/03 | 1,015 | 1,030 | 1,015 | 1,029 | 11,300 |
| 2024/10/02 | 1,023 | 1,023 | 1,007 | 1,010 | 16,200 |
| 2024/10/01 | 999 | 1,021 | 999 | 1,020 | 10,900 |
| 2024/09/30 | 1,007 | 1,016 | 996 | 998 | 19,000 |
| 2024/09/27 | 1,049 | 1,049 | 1,021 | 1,034 | 20,300 |
| 2024/09/26 | 1,034 | 1,055 | 1,022 | 1,055 | 41,000 |
| 2024/09/25 | 1,049 | 1,049 | 1,023 | 1,026 | 30,100 |
| 2024/09/24 | 1,012 | 1,031 | 1,010 | 1,029 | 26,800 |
| 2024/09/20 | 999 | 1,006 | 992 | 1,006 | 20,900 |
| 2024/09/19 | 989 | 1,000 | 976 | 999 | 19,400 |
| 2024/09/18 | 972 | 980 | 965 | 980 | 12,300 |
| 2024/09/17 | 978 | 978 | 950 | 966 | 20,500 |
| 2024/09/13 | 970 | 970 | 955 | 960 | 20,700 |
| 2024/09/12 | 974 | 986 | 951 | 955 | 33,600 |
| 2024/09/11 | 975 | 975 | 941 | 944 | 28,600 |
| 2024/09/10 | 975 | 981 | 973 | 973 | 4,300 |
| 2024/09/09 | 968 | 981 | 965 | 975 | 12,800 |
| 2024/09/06 | 1,001 | 1,001 | 983 | 983 | 14,900 |
| 2024/09/05 | 992 | 1,010 | 990 | 993 | 13,700 |
| 2024/09/04 | 1,008 | 1,015 | 994 | 996 | 25,300 |
| 2024/09/03 | 1,023 | 1,025 | 1,016 | 1,018 | 9,200 |
| 2024/09/02 | 1,030 | 1,030 | 1,013 | 1,023 | 10,000 |
| 2024/08/30 | 1,018 | 1,024 | 1,011 | 1,019 | 11,200 |
| 2024/08/29 | 1,026 | 1,026 | 1,011 | 1,023 | 9,400 |
| 2024/08/28 | 1,032 | 1,032 | 1,017 | 1,026 | 12,500 |
| 2024/08/27 | 1,032 | 1,049 | 1,025 | 1,032 | 13,000 |
| 2024/08/26 | 1,047 | 1,047 | 1,031 | 1,034 | 20,300 |
| 2024/08/23 | 1,050 | 1,052 | 1,038 | 1,042 | 32,100 |
| 2024/08/22 | 1,041 | 1,041 | 1,025 | 1,039 | 11,900 |
| 2024/08/21 | 1,017 | 1,040 | 1,016 | 1,034 | 11,700 |
| 2024/08/20 | 1,019 | 1,034 | 1,013 | 1,022 | 14,000 |
| 2024/08/19 | 1,025 | 1,034 | 1,011 | 1,013 | 12,800 |