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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,450 | 1,450 | 1,416 | 1,423 | 72,200 |
| 2026/01/27 | 1,433 | 1,455 | 1,430 | 1,445 | 24,000 |
| 2026/01/26 | 1,433 | 1,455 | 1,420 | 1,443 | 49,200 |
| 2026/01/23 | 1,499 | 1,499 | 1,456 | 1,456 | 32,200 |
| 2026/01/22 | 1,466 | 1,504 | 1,466 | 1,499 | 31,200 |
| 2026/01/21 | 1,448 | 1,479 | 1,448 | 1,462 | 21,600 |
| 2026/01/20 | 1,457 | 1,488 | 1,435 | 1,470 | 57,100 |
| 2026/01/19 | 1,468 | 1,468 | 1,444 | 1,458 | 22,800 |
| 2026/01/16 | 1,435 | 1,465 | 1,430 | 1,464 | 20,900 |
| 2026/01/15 | 1,421 | 1,450 | 1,421 | 1,447 | 19,200 |
| 2026/01/14 | 1,438 | 1,440 | 1,419 | 1,432 | 17,400 |
| 2026/01/13 | 1,460 | 1,460 | 1,411 | 1,430 | 88,700 |
| 2026/01/09 | 1,452 | 1,467 | 1,450 | 1,451 | 33,700 |
| 2026/01/08 | 1,451 | 1,465 | 1,446 | 1,452 | 48,400 |
| 2026/01/07 | 1,424 | 1,464 | 1,424 | 1,464 | 38,500 |
| 2026/01/06 | 1,399 | 1,444 | 1,399 | 1,439 | 49,600 |
| 2026/01/05 | 1,355 | 1,389 | 1,350 | 1,389 | 24,900 |
| 2025/12/30 | 1,358 | 1,367 | 1,345 | 1,352 | 15,000 |
| 2025/12/29 | 1,354 | 1,359 | 1,351 | 1,355 | 16,100 |
| 2025/12/26 | 1,343 | 1,348 | 1,339 | 1,348 | 18,300 |
| 2025/12/25 | 1,349 | 1,349 | 1,335 | 1,343 | 31,600 |
| 2025/12/24 | 1,337 | 1,350 | 1,320 | 1,341 | 27,900 |
| 2025/12/23 | 1,309 | 1,344 | 1,309 | 1,323 | 34,600 |
| 2025/12/22 | 1,275 | 1,310 | 1,275 | 1,307 | 34,800 |
| 2025/12/19 | 1,266 | 1,274 | 1,265 | 1,270 | 15,600 |
| 2025/12/18 | 1,262 | 1,264 | 1,251 | 1,261 | 18,100 |
| 2025/12/17 | 1,263 | 1,269 | 1,253 | 1,258 | 10,700 |
| 2025/12/16 | 1,276 | 1,276 | 1,255 | 1,255 | 25,900 |
| 2025/12/15 | 1,286 | 1,290 | 1,274 | 1,279 | 17,300 |
| 2025/12/12 | 1,274 | 1,296 | 1,272 | 1,286 | 40,200 |
| 2025/12/11 | 1,256 | 1,280 | 1,256 | 1,262 | 95,900 |
| 2025/12/10 | 1,277 | 1,281 | 1,238 | 1,247 | 101,200 |
| 2025/12/09 | 1,271 | 1,283 | 1,268 | 1,275 | 56,700 |
| 2025/12/08 | 1,263 | 1,270 | 1,258 | 1,268 | 37,500 |
| 2025/12/05 | 1,280 | 1,280 | 1,255 | 1,256 | 27,000 |
| 2025/12/04 | 1,273 | 1,285 | 1,265 | 1,272 | 33,300 |
| 2025/12/03 | 1,247 | 1,285 | 1,247 | 1,276 | 67,200 |
| 2025/12/02 | 1,232 | 1,247 | 1,226 | 1,244 | 21,200 |
| 2025/12/01 | 1,250 | 1,250 | 1,221 | 1,233 | 51,100 |
| 2025/11/28 | 1,236 | 1,253 | 1,236 | 1,250 | 25,600 |
| 2025/11/27 | 1,235 | 1,243 | 1,235 | 1,239 | 34,500 |
| 2025/11/26 | 1,230 | 1,242 | 1,229 | 1,242 | 30,100 |
| 2025/11/25 | 1,223 | 1,230 | 1,212 | 1,230 | 31,700 |
| 2025/11/21 | 1,189 | 1,216 | 1,189 | 1,216 | 22,900 |
| 2025/11/20 | 1,197 | 1,200 | 1,187 | 1,189 | 24,400 |
| 2025/11/19 | 1,190 | 1,198 | 1,183 | 1,183 | 20,100 |
| 2025/11/18 | 1,202 | 1,205 | 1,184 | 1,184 | 25,000 |
| 2025/11/17 | 1,214 | 1,214 | 1,203 | 1,206 | 18,500 |
| 2025/11/14 | 1,219 | 1,219 | 1,209 | 1,212 | 24,000 |
| 2025/11/13 | 1,237 | 1,238 | 1,216 | 1,217 | 19,800 |
| 2025/11/12 | 1,224 | 1,238 | 1,215 | 1,227 | 38,200 |
| 2025/11/11 | 1,235 | 1,244 | 1,210 | 1,217 | 47,000 |
| 2025/11/10 | 1,273 | 1,290 | 1,211 | 1,215 | 95,500 |
| 2025/11/07 | 1,267 | 1,274 | 1,252 | 1,262 | 32,400 |
| 2025/11/06 | 1,263 | 1,277 | 1,254 | 1,268 | 24,400 |
| 2025/11/05 | 1,271 | 1,274 | 1,259 | 1,267 | 34,200 |
| 2025/11/04 | 1,258 | 1,272 | 1,255 | 1,270 | 28,000 |
| 2025/10/31 | 1,260 | 1,263 | 1,252 | 1,261 | 21,700 |
| 2025/10/30 | 1,240 | 1,265 | 1,240 | 1,260 | 159,100 |
| 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 |