日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 1,430 1,475 1,409 1,464 35,600
2026/06/11 1,413 1,430 1,394 1,419 30,700
2026/06/10 1,382 1,440 1,382 1,425 34,500
2026/06/09 1,330 1,407 1,330 1,389 53,500
2026/06/08 1,301 1,350 1,292 1,339 43,200
2026/06/05 1,272 1,304 1,272 1,296 17,000
2026/06/04 1,281 1,292 1,274 1,286 11,300
2026/06/03 1,272 1,296 1,271 1,292 11,300
2026/06/02 1,270 1,283 1,249 1,272 17,500
2026/06/01 1,330 1,330 1,273 1,276 27,400
2026/05/29 1,356 1,356 1,322 1,322 12,800
2026/05/28 1,323 1,349 1,323 1,345 18,700
2026/05/27 1,311 1,349 1,311 1,337 27,300
2026/05/26 1,317 1,337 1,315 1,320 19,700
2026/05/25 1,351 1,351 1,311 1,318 25,500
2026/05/22 1,343 1,343 1,308 1,335 16,300
2026/05/21 1,340 1,340 1,311 1,322 15,500
2026/05/20 1,356 1,356 1,300 1,311 25,900
2026/05/19 1,345 1,367 1,326 1,353 18,700
2026/05/18 1,402 1,402 1,321 1,321 26,900
2026/05/15 1,409 1,424 1,405 1,421 18,100
2026/05/14 1,340 1,432 1,340 1,417 38,800
2026/05/13 1,374 1,380 1,347 1,347 15,400
2026/05/12 1,360 1,371 1,353 1,362 9,100
2026/05/11 1,363 1,377 1,350 1,350 19,100
2026/05/08 1,397 1,397 1,357 1,360 17,300
2026/05/07 1,390 1,418 1,390 1,397 20,800
2026/05/01 1,356 1,383 1,354 1,383 26,700
2026/04/30 1,367 1,367 1,343 1,356 29,800
2026/04/28 1,361 1,367 1,342 1,367 22,000
2026/04/27 1,374 1,379 1,346 1,346 36,400
2026/04/24 1,406 1,406 1,371 1,372 24,800
2026/04/23 1,404 1,404 1,375 1,391 17,800
2026/04/22 1,413 1,413 1,397 1,401 24,500
2026/04/21 1,432 1,434 1,412 1,415 14,000
2026/04/20 1,443 1,444 1,425 1,431 11,000
2026/04/17 1,455 1,458 1,444 1,444 6,000
2026/04/16 1,491 1,491 1,459 1,463 18,300
2026/04/15 1,465 1,495 1,465 1,490 29,400
2026/04/14 1,494 1,494 1,463 1,469 20,600
2026/04/13 1,503 1,503 1,484 1,491 23,900
2026/04/10 1,509 1,519 1,480 1,489 23,100
2026/04/09 1,516 1,527 1,506 1,508 18,500
2026/04/08 1,522 1,540 1,502 1,512 32,300
2026/04/07 1,470 1,510 1,470 1,499 22,100
2026/04/06 1,470 1,488 1,470 1,473 9,400
2026/04/03 1,485 1,496 1,478 1,483 13,900
2026/03/27 1,484 1,498 1,482 1,492 35,000
2026/03/26 1,480 1,489 1,463 1,475 17,700
2026/03/25 1,500 1,500 1,472 1,481 37,700
2026/03/24 1,478 1,478 1,454 1,471 19,400
2026/03/23 1,457 1,458 1,431 1,436 30,300
2026/03/19 1,501 1,512 1,480 1,480 23,700
2026/03/18 1,488 1,520 1,488 1,520 14,800
2026/03/17 1,498 1,505 1,486 1,486 21,100
2026/03/16 1,488 1,502 1,475 1,487 24,300
2026/03/13 1,475 1,510 1,475 1,488 27,600
2026/03/12 1,529 1,529 1,490 1,495 27,000
2026/03/11 1,506 1,541 1,506 1,534 25,400
2026/03/10 1,487 1,503 1,459 1,496 47,600
2026/03/09 1,467 1,474 1,445 1,457 68,800
2026/03/06 1,501 1,507 1,480 1,496 44,300
2026/03/05 1,520 1,537 1,502 1,514 20,500
2026/03/04 1,535 1,535 1,472 1,475 66,900
2026/03/03 1,562 1,589 1,557 1,564 122,400
2026/03/02 1,531 1,571 1,530 1,560 30,500
2026/02/27 1,536 1,560 1,533 1,560 22,100
2026/02/26 1,533 1,562 1,533 1,547 32,300
2026/02/25 1,594 1,599 1,525 1,533 73,400
2026/02/24 1,553 1,568 1,547 1,565 31,800
2026/02/20 1,512 1,546 1,510 1,537 30,600
2026/02/19 1,517 1,519 1,497 1,514 16,800
2026/02/18 1,500 1,514 1,500 1,503 15,100
2026/02/17 1,492 1,507 1,488 1,503 37,300
2026/02/16 1,482 1,484 1,467 1,480 19,200
2026/02/13 1,510 1,523 1,472 1,486 29,500
2026/02/12 1,487 1,532 1,487 1,514 52,200
2026/02/10 1,508 1,523 1,459 1,480 98,100
2026/02/09 1,502 1,522 1,482 1,508 63,200
2026/02/06 1,462 1,499 1,435 1,499 39,500
2026/02/05 1,475 1,490 1,451 1,464 31,300
2026/02/04 1,450 1,477 1,450 1,475 40,500
2026/02/03 1,463 1,477 1,443 1,463 34,700
2026/02/02 1,432 1,461 1,432 1,446 27,300
2026/01/30 1,423 1,442 1,409 1,432 22,400
2026/01/29 1,409 1,433 1,391 1,425 34,800
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

このページの先頭へ