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 |
---|---|---|---|---|---|
1998/12/29 | 326 | 326 | 321 | 321 | 3,000 |
1998/12/28 | 336 | 336 | 336 | 336 | 1,000 |
1998/12/25 | 340 | 340 | 334 | 334 | 11,000 |
1998/12/24 | 330 | 330 | 330 | 330 | 2,000 |
1998/12/22 | 331 | 331 | 321 | 330 | 3,000 |
1998/12/21 | 331 | 331 | 331 | 331 | 2,000 |
1998/12/18 | 331 | 331 | 330 | 330 | 2,000 |
1998/12/17 | 359 | 359 | 326 | 326 | 4,000 |
1998/12/16 | 360 | 360 | 360 | 360 | 2,000 |
1998/12/15 | 350 | 350 | 340 | 340 | 2,000 |
1998/12/10 | 370 | 370 | 370 | 370 | 16,000 |
1998/12/09 | 335 | 335 | 335 | 335 | 1,000 |
1998/12/08 | 340 | 340 | 320 | 320 | 3,000 |
1998/12/07 | 340 | 340 | 340 | 340 | 1,000 |
1998/12/01 | 360 | 360 | 340 | 340 | 2,000 |
1998/11/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/11/27 | 360 | 360 | 360 | 360 | 1,000 |
1998/11/26 | 371 | 371 | 370 | 370 | 2,000 |
1998/11/25 | 360 | 360 | 360 | 360 | 10,000 |
1998/11/24 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/20 | 357 | 357 | 349 | 349 | 5,000 |
1998/11/19 | 357 | 357 | 357 | 357 | 2,000 |
1998/11/11 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/30 | 325 | 325 | 325 | 325 | 1,000 |
1998/10/27 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/26 | 400 | 400 | 305 | 305 | 3,000 |
1998/10/23 | 350 | 360 | 350 | 359 | 8,000 |
1998/10/22 | 330 | 330 | 320 | 320 | 3,000 |
1998/10/20 | 320 | 320 | 320 | 320 | 3,000 |
1998/10/19 | 330 | 330 | 330 | 330 | 3,000 |
1998/10/16 | 347 | 347 | 347 | 347 | 2,000 |
1998/10/14 | 342 | 342 | 342 | 342 | 1,000 |
1998/10/13 | 297 | 297 | 297 | 297 | 1,000 |
1998/10/12 | 372 | 372 | 372 | 372 | 1,000 |
1998/10/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/29 | 410 | 410 | 410 | 410 | 5,000 |
1998/09/25 | 390 | 410 | 390 | 410 | 7,000 |
1998/09/22 | 352 | 352 | 352 | 352 | 1,000 |
1998/09/18 | 352 | 352 | 352 | 352 | 2,000 |
1998/09/17 | 351 | 352 | 351 | 352 | 2,000 |
1998/09/16 | 351 | 351 | 351 | 351 | 1,000 |
1998/09/11 | 351 | 351 | 351 | 351 | 2,000 |
1998/09/10 | 351 | 351 | 351 | 351 | 2,000 |
1998/09/09 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/08 | 356 | 356 | 350 | 350 | 5,000 |
1998/09/07 | 380 | 380 | 380 | 380 | 2,000 |
1998/08/28 | 382 | 382 | 382 | 382 | 1,000 |
1998/08/25 | 550 | 550 | 550 | 550 | 4,000 |
1998/08/14 | 549 | 549 | 549 | 549 | 2,000 |
1998/08/11 | 550 | 550 | 550 | 550 | 34,000 |
1998/07/29 | 550 | 550 | 550 | 550 | 30,000 |
1998/07/27 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/24 | 510 | 510 | 510 | 510 | 8,000 |
1998/07/22 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/17 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/15 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/14 | 600 | 600 | 600 | 600 | 4,000 |
1998/07/13 | 570 | 570 | 570 | 570 | 2,000 |
1998/07/10 | 514 | 550 | 514 | 550 | 5,000 |
1998/06/30 | 474 | 474 | 474 | 474 | 1,000 |
1998/06/26 | 470 | 470 | 470 | 470 | 1,000 |
1998/06/25 | 455 | 455 | 455 | 455 | 6,000 |
1998/06/23 | 475 | 475 | 475 | 475 | 1,000 |
1998/06/22 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/17 | 495 | 495 | 495 | 495 | 1,000 |
1998/06/10 | 650 | 650 | 650 | 650 | 4,000 |
1998/06/09 | 598 | 610 | 598 | 610 | 2,000 |
1998/06/04 | 608 | 608 | 608 | 608 | 2,000 |
1998/06/02 | 560 | 590 | 550 | 590 | 3,000 |
1998/06/01 | 560 | 560 | 560 | 560 | 2,000 |
1998/05/25 | 550 | 560 | 550 | 560 | 5,000 |
1998/05/21 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/13 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/12 | 530 | 530 | 530 | 530 | 2,000 |
1998/05/11 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/08 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/01 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/28 | 520 | 520 | 520 | 520 | 15,000 |
1998/04/27 | 500 | 520 | 500 | 520 | 9,000 |
1998/04/24 | 460 | 480 | 460 | 480 | 28,000 |
1998/04/23 | 460 | 460 | 460 | 460 | 12,000 |
1998/04/22 | 460 | 460 | 460 | 460 | 10,000 |
1998/04/21 | 460 | 460 | 460 | 460 | 5,000 |
1998/04/20 | 460 | 460 | 457 | 460 | 3,000 |
1998/04/17 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/15 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/09 | 490 | 500 | 490 | 500 | 11,000 |
1998/04/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/01 | 495 | 495 | 495 | 495 | 1,000 |
1998/03/31 | 495 | 500 | 495 | 500 | 6,000 |
1998/03/26 | 480 | 500 | 480 | 500 | 7,000 |
1998/03/20 | 430 | 430 | 430 | 430 | 4,000 |
1998/03/16 | 420 | 420 | 415 | 415 | 2,000 |
1998/03/10 | 455 | 455 | 455 | 455 | 2,000 |
1998/03/05 | 440 | 440 | 440 | 440 | 1,000 |
1998/03/04 | 455 | 455 | 455 | 455 | 3,000 |
1998/02/27 | 465 | 465 | 465 | 465 | 2,000 |
1998/02/26 | 450 | 450 | 450 | 450 | 6,000 |
1998/02/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/20 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/18 | 420 | 429 | 420 | 429 | 2,000 |
1998/02/17 | 414 | 414 | 414 | 414 | 2,000 |
1998/02/16 | 439 | 439 | 439 | 439 | 1,000 |
1998/02/09 | 480 | 480 | 480 | 480 | 13,000 |
1998/02/06 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/05 | 452 | 452 | 452 | 452 | 1,000 |
1998/02/03 | 475 | 475 | 475 | 475 | 1,000 |
1998/01/29 | 475 | 475 | 474 | 474 | 2,000 |
1998/01/26 | 474 | 474 | 474 | 474 | 7,000 |
1998/01/21 | 419 | 419 | 419 | 419 | 2,000 |
1998/01/19 | 409 | 409 | 409 | 409 | 1,000 |
1998/01/13 | 400 | 400 | 400 | 400 | 4,000 |
1998/01/09 | 410 | 410 | 400 | 400 | 10,000 |
1998/01/08 | 410 | 410 | 410 | 410 | 1,000 |