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
1999/12/30 505 505 505 505 1,000
1999/12/29 502 502 502 502 1,000
1999/12/27 539 540 480 480 6,000
1999/12/24 565 565 565 565 8,000
1999/12/22 514 515 513 515 3,000
1999/12/21 520 520 520 520 1,000
1999/12/20 514 514 512 514 6,000
1999/12/17 548 549 500 515 17,000
1999/12/16 550 550 550 550 9,000
1999/12/15 584 584 570 570 2,000
1999/12/14 584 584 584 584 3,000
1999/12/13 585 585 584 584 8,000
1999/12/10 584 590 570 584 21,000
1999/12/09 580 580 570 570 6,000
1999/12/06 595 595 590 590 7,000
1999/12/03 590 595 590 595 2,000
1999/12/02 581 599 580 599 8,000
1999/12/01 610 610 599 599 6,000
1999/11/30 610 610 600 600 15,000
1999/11/29 620 620 620 620 2,000
1999/11/26 621 629 621 628 4,000
1999/11/25 728 728 620 620 10,000
1999/11/24 700 700 690 690 4,000
1999/11/22 740 740 700 700 3,000
1999/11/19 740 740 710 710 7,000
1999/11/17 720 740 710 740 6,000
1999/11/16 740 740 740 740 7,000
1999/11/15 710 760 710 740 11,000
1999/11/12 695 700 695 700 14,000
1999/11/11 695 695 695 695 5,000
1999/11/10 696 696 695 695 4,000
1999/11/09 696 696 696 696 1,000
1999/11/08 700 700 700 700 4,000
1999/11/05 700 701 700 700 6,000
1999/11/04 701 701 700 700 3,000
1999/11/02 690 700 690 700 2,000
1999/11/01 710 710 700 700 7,000
1999/10/29 709 720 709 710 4,000
1999/10/28 750 750 749 749 2,000
1999/10/27 750 750 750 750 2,000
1999/10/26 781 781 750 750 3,000
1999/10/25 770 770 761 761 5,000
1999/10/22 775 775 750 750 4,000
1999/10/21 745 779 745 779 6,000
1999/10/20 752 752 705 745 8,000
1999/10/19 772 774 750 751 10,000
1999/10/18 773 773 773 773 8,000
1999/10/15 774 774 774 774 1,000
1999/10/14 772 773 772 773 3,000
1999/10/13 771 771 771 771 2,000
1999/10/12 801 801 771 771 4,000
1999/10/08 801 801 801 801 1,000
1999/10/07 796 820 796 820 2,000
1999/10/06 800 810 796 796 4,000
1999/10/05 810 810 800 800 3,000
1999/10/04 790 790 790 790 1,000
1999/10/01 830 830 810 810 3,000
1999/09/30 820 830 820 830 2,000
1999/09/29 800 820 800 820 2,000
1999/09/28 800 820 800 820 3,000
1999/09/27 801 801 801 801 1,000
1999/09/24 870 870 825 825 11,000
1999/09/22 831 831 820 820 4,000
1999/09/21 850 870 850 850 13,000
1999/09/20 850 850 831 850 7,000
1999/09/17 880 880 850 850 4,000
1999/09/16 930 939 900 900 9,000
1999/09/14 900 901 900 900 8,000
1999/09/13 940 940 940 940 7,000
1999/09/10 939 939 939 939 1,000
1999/09/09 940 940 940 940 5,000
1999/09/08 940 940 940 940 5,000
1999/09/07 940 940 890 890 4,000
1999/09/06 940 940 940 940 2,000
1999/09/03 948 948 900 900 4,000
1999/09/02 940 940 940 940 4,000
1999/09/01 950 950 900 910 9,000
1999/08/31 960 960 950 950 4,000
1999/08/30 958 960 958 959 9,000
1999/08/27 910 960 900 959 11,000
1999/08/26 971 971 920 920 10,000
1999/08/25 975 980 940 940 14,000
1999/08/24 910 925 910 925 8,000
1999/08/23 900 901 900 900 9,000
1999/08/20 850 899 850 899 14,000
1999/08/19 840 850 840 850 11,000
1999/08/18 821 821 820 820 4,000
1999/08/17 850 850 820 820 3,000
1999/08/16 802 872 802 850 6,000
1999/08/13 800 800 790 790 2,000
1999/08/12 790 800 780 800 9,000
1999/08/11 790 790 790 790 1,000
1999/08/10 800 800 790 790 3,000
1999/08/09 800 800 800 800 6,000
1999/08/06 780 799 775 799 4,000
1999/08/05 800 800 778 778 5,000
1999/08/04 800 800 800 800 8,000
1999/08/03 830 840 810 840 13,000
1999/08/02 790 840 772 840 8,000
1999/07/30 862 862 850 850 4,000
1999/07/29 890 890 852 852 7,000
1999/07/28 900 900 900 900 2,000
1999/07/27 900 910 900 900 8,000
1999/07/26 910 910 882 900 11,000
1999/07/23 860 920 860 908 60,000
1999/07/22 990 990 940 940 8,000
1999/07/21 1,000 1,000 980 980 6,000
1999/07/19 1,041 1,041 980 1,000 5,000
1999/07/16 1,010 1,040 1,000 1,040 11,000
1999/07/15 1,040 1,040 999 999 4,000
1999/07/14 1,050 1,080 1,050 1,050 19,000
1999/07/13 1,090 1,100 1,050 1,070 42,000
1999/07/12 980 1,055 980 1,050 37,000
1999/07/09 1,101 1,110 1,000 1,030 39,000
1999/07/08 1,120 1,120 1,000 1,090 36,000
1999/07/07 1,092 1,200 1,092 1,160 76,000
1999/07/06 1,092 1,092 1,065 1,072 119,000
1999/07/05 900 992 900 992 50,000
1999/07/02 870 915 870 892 41,000
1999/07/01 840 870 820 850 71,000
1999/06/30 810 840 810 840 25,000
1999/06/29 800 810 798 800 32,000
1999/06/28 810 810 790 810 22,000
1999/06/25 806 817 750 750 12,000
1999/06/24 799 815 780 800 35,000
1999/06/23 800 800 790 794 18,000
1999/06/22 780 790 766 790 30,000
1999/06/21 735 767 735 767 45,000
1999/06/18 720 725 710 725 11,000
1999/06/17 709 710 680 710 10,000
1999/06/16 700 700 700 700 8,000
1999/06/15 678 700 678 700 6,000
1999/06/14 678 678 678 678 1,000
1999/06/11 712 715 700 700 10,000
1999/06/10 707 708 700 708 11,000
1999/06/09 690 710 690 710 14,000
1999/06/08 660 670 660 670 10,000
1999/06/07 636 639 626 635 21,000
1999/06/04 625 625 625 625 18,000
1999/06/03 630 630 625 625 3,000
1999/06/02 620 650 620 650 3,000
1999/06/01 620 620 620 620 3,000
1999/05/31 610 620 610 620 4,000
1999/05/28 650 650 650 650 1,000
1999/05/27 650 666 650 666 2,000
1999/05/26 666 666 650 652 6,000
1999/05/25 720 740 666 666 11,000
1999/05/24 749 749 689 689 7,000
1999/05/21 691 750 688 750 23,000
1999/05/20 641 685 641 671 18,000
1999/05/19 643 643 641 641 5,000
1999/05/18 641 649 640 649 7,000
1999/05/17 640 650 636 640 14,000
1999/05/14 647 648 640 640 11,000
1999/05/13 650 650 640 648 27,000
1999/05/12 581 601 581 590 16,000
1999/05/11 570 570 560 561 5,000
1999/05/10 560 560 560 560 1,000
1999/05/07 550 560 550 560 3,000
1999/04/30 555 555 550 550 2,000
1999/04/28 550 555 550 555 11,000
1999/04/27 550 550 550 550 2,000
1999/04/26 536 550 536 550 2,000
1999/04/23 529 530 529 530 7,000
1999/04/22 559 559 529 530 9,000
1999/04/21 559 559 559 559 3,000
1999/04/20 559 559 549 559 3,000
1999/04/16 555 559 555 559 5,000
1999/04/15 559 559 559 559 1,000
1999/04/13 540 560 540 560 6,000
1999/04/12 540 580 540 580 4,000
1999/04/09 540 540 540 540 3,000
1999/04/08 540 540 540 540 8,000
1999/04/07 560 560 560 560 6,000
1999/04/06 485 485 485 485 3,000
1999/04/05 470 470 460 470 7,000
1999/04/02 463 463 460 460 5,000
1999/04/01 460 460 460 460 1,000
1999/03/31 459 460 458 460 6,000
1999/03/30 470 470 470 470 3,000
1999/03/26 459 459 458 458 2,000
1999/03/25 455 465 455 458 15,000
1999/03/24 470 470 465 465 8,000
1999/03/23 463 490 463 480 9,000
1999/03/19 454 463 454 463 17,000
1999/03/18 423 455 423 455 18,000
1999/03/17 401 423 401 423 11,000
1999/03/16 393 394 390 390 6,000
1999/03/15 391 392 391 392 5,000
1999/03/12 385 391 385 391 14,000
1999/03/11 375 385 375 380 20,000
1999/03/10 363 370 360 370 8,000
1999/03/09 360 365 355 363 18,000
1999/03/08 369 369 360 360 12,000
1999/03/04 326 326 326 326 2,000
1999/03/03 355 355 350 350 4,000
1999/03/02 360 360 360 360 1,000
1999/03/01 360 360 360 360 4,000
1999/02/26 330 359 330 358 10,000
1999/02/25 325 329 325 327 11,000
1999/02/24 325 325 325 325 2,000
1999/02/23 320 325 320 325 8,000
1999/02/22 313 320 313 320 3,000
1999/02/19 310 313 310 313 2,000
1999/02/18 314 318 314 318 2,000
1999/02/17 315 315 314 315 9,000
1999/02/16 317 317 315 315 4,000
1999/02/15 317 319 317 319 3,000
1999/02/12 317 317 317 317 2,000
1999/02/09 318 318 318 318 1,000
1999/02/08 318 318 310 318 4,000
1999/02/05 330 330 320 320 4,000
1999/02/03 320 320 320 320 3,000
1999/02/02 320 320 320 320 6,000
1999/02/01 325 325 325 325 3,000
1999/01/29 325 325 325 325 1,000
1999/01/27 325 325 325 325 2,000
1999/01/26 340 340 340 340 1,000
1999/01/25 340 340 339 340 11,000
1999/01/22 325 325 325 325 2,000
1999/01/21 325 325 325 325 1,000
1999/01/18 330 330 330 330 5,000
1999/01/12 322 325 320 325 8,000
1999/01/08 320 320 320 320 2,000
1999/01/07 326 326 326 326 5,000
1999/01/06 326 326 321 321 2,000
1999/01/05 326 326 326 326 1,000
1999/01/04 326 326 326 326 1,000

このページの先頭へ