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
2004/12/30 818 838 818 829 11,200
2004/12/29 801 815 800 808 33,700
2004/12/28 775 782 765 782 19,100
2004/12/27 754 768 746 767 18,400
2004/12/24 755 766 755 758 28,300
2004/12/22 754 754 749 752 7,800
2004/12/21 744 751 744 748 8,700
2004/12/20 750 751 743 750 4,000
2004/12/17 749 760 745 747 5,000
2004/12/16 745 745 740 740 1,300
2004/12/15 752 755 732 745 12,100
2004/12/14 737 750 735 747 6,300
2004/12/13 759 759 735 752 5,300
2004/12/10 760 760 735 749 47,000
2004/12/09 742 751 730 750 27,900
2004/12/08 739 770 737 742 18,200
2004/12/07 732 742 732 736 3,000
2004/12/06 746 750 731 732 13,300
2004/12/03 747 751 736 746 8,200
2004/12/02 726 746 726 746 6,100
2004/12/01 744 744 722 726 9,100
2004/11/30 750 765 741 745 20,500
2004/11/29 750 769 750 765 9,400
2004/11/26 775 775 765 765 9,400
2004/11/25 775 795 773 773 19,600
2004/11/24 774 775 770 774 8,700
2004/11/22 781 781 761 775 8,400
2004/11/19 800 800 790 790 1,800
2004/11/18 804 804 789 791 8,800
2004/11/17 808 816 804 804 13,200
2004/11/16 812 830 812 815 10,400
2004/11/15 825 850 824 840 10,600
2004/11/12 810 830 810 825 7,600
2004/11/11 834 837 811 812 4,000
2004/11/10 827 840 827 830 10,100
2004/11/09 828 828 806 815 2,000
2004/11/08 824 824 804 807 4,200
2004/11/05 835 845 810 824 6,500
2004/11/04 780 835 780 826 12,300
2004/11/02 780 780 765 780 7,800
2004/11/01 775 780 761 774 8,200
2004/10/29 771 785 771 780 7,400
2004/10/28 780 791 780 788 3,600
2004/10/27 785 804 780 780 4,800
2004/10/26 800 800 770 780 6,100
2004/10/25 800 800 780 785 15,300
2004/10/22 778 810 778 800 4,100
2004/10/21 805 810 795 795 9,500
2004/10/20 815 831 810 810 7,100
2004/10/19 814 825 814 816 1,900
2004/10/18 814 826 812 813 4,200
2004/10/15 819 839 815 824 3,600
2004/10/14 819 824 815 816 9,800
2004/10/13 817 829 817 829 3,700
2004/10/12 824 833 823 827 11,300
2004/10/08 821 832 811 824 5,700
2004/10/07 843 843 828 838 6,400
2004/10/06 845 847 835 845 4,600
2004/10/05 841 841 830 841 3,500
2004/10/04 823 836 823 832 3,600
2004/10/01 826 836 826 833 3,300
2004/09/30 832 846 826 845 31,700
2004/09/29 835 835 828 831 9,000
2004/09/28 819 839 817 835 3,400
2004/09/27 839 845 832 839 11,400
2004/09/24 865 865 841 863 15,600
2004/09/22 859 859 840 858 8,000
2004/09/21 858 861 858 858 6,900
2004/09/17 858 868 849 868 11,700
2004/09/16 850 858 849 852 5,100
2004/09/15 860 865 854 863 2,600
2004/09/14 863 863 852 856 3,700
2004/09/13 850 860 846 857 4,600
2004/09/10 880 880 848 850 40,900
2004/09/09 842 854 842 851 6,200
2004/09/08 860 864 856 862 2,800
2004/09/07 854 859 850 850 6,700
2004/09/06 859 865 852 864 7,700
2004/09/03 860 865 846 852 11,400
2004/09/02 851 859 846 859 4,200
2004/09/01 875 875 851 860 6,000
2004/08/31 845 859 845 849 6,700
2004/08/30 845 851 840 845 15,000
2004/08/27 833 849 833 846 2,500
2004/08/26 850 855 841 841 14,300
2004/08/25 870 870 845 850 19,800
2004/08/24 847 851 843 850 7,200
2004/08/23 863 863 847 857 5,100
2004/08/20 844 864 844 861 8,500
2004/08/19 865 867 850 861 3,700
2004/08/18 842 845 832 845 9,600
2004/08/17 832 859 832 843 9,500
2004/08/16 840 841 829 832 18,500
2004/08/13 839 864 839 848 11,200
2004/08/12 871 882 871 876 6,000
2004/08/11 875 885 870 885 6,800
2004/08/10 875 885 875 875 3,000
2004/08/09 875 890 875 875 7,300
2004/08/06 878 880 876 878 7,600
2004/08/05 890 892 881 886 6,700
2004/08/04 893 894 877 890 4,700
2004/08/03 876 894 876 894 7,100
2004/08/02 897 897 876 893 10,700
2004/07/30 898 898 884 895 10,900
2004/07/29 890 892 883 890 15,200
2004/07/28 899 899 890 897 6,500
2004/07/27 890 891 883 890 13,200
2004/07/26 910 910 893 898 7,100
2004/07/23 919 920 891 916 21,100
2004/07/22 899 905 889 895 22,000
2004/07/21 894 899 878 899 8,900
2004/07/20 881 906 881 904 15,400
2004/07/16 897 930 896 930 27,700
2004/07/15 914 914 890 895 29,600
2004/07/14 932 947 915 915 26,200
2004/07/13 947 947 930 932 15,200
2004/07/12 950 950 926 934 15,200
2004/07/09 950 950 925 948 27,800
2004/07/08 925 941 909 940 21,200
2004/07/07 910 915 900 915 39,000
2004/07/06 910 928 910 916 45,800
2004/07/05 910 924 908 908 33,100
2004/07/02 906 910 899 910 22,900
2004/07/01 909 922 896 896 46,100
2004/06/30 896 914 890 900 94,500
2004/06/29 869 895 868 886 41,300
2004/06/28 840 860 837 858 24,700
2004/06/25 852 852 832 846 35,000
2004/06/25 1 -> 1.10 分割
2004/06/24 920 928 902 926 24,000
2004/06/23 915 925 887 925 31,600
2004/06/22 910 915 905 908 11,700
2004/06/21 917 921 906 907 24,000
2004/06/18 919 919 900 919 19,800
2004/06/17 929 929 910 919 25,200
2004/06/16 902 925 900 925 32,000
2004/06/15 891 904 882 904 42,400
2004/06/14 874 893 874 882 22,400
2004/06/11 867 886 867 874 61,800
2004/06/10 872 880 855 877 12,100
2004/06/09 879 879 872 875 5,700
2004/06/08 871 885 871 879 5,900
2004/06/07 872 872 868 870 15,200
2004/06/04 883 895 870 871 16,300
2004/06/03 898 898 855 875 14,300
2004/06/02 890 899 880 893 13,600
2004/06/01 865 894 865 890 13,600
2004/05/31 893 897 880 893 10,800
2004/05/28 875 898 870 898 14,000
2004/05/27 860 892 855 875 14,300
2004/05/26 860 900 854 870 23,300
2004/05/25 873 880 839 840 20,600
2004/05/24 842 860 841 843 12,700
2004/05/21 818 830 796 830 17,400
2004/05/20 790 818 773 794 9,100
2004/05/19 760 789 759 789 11,000
2004/05/18 735 759 733 739 22,100
2004/05/17 825 825 735 737 31,100
2004/05/14 851 856 829 833 15,300
2004/05/13 887 887 865 871 18,500
2004/05/12 852 877 843 877 20,900
2004/05/11 825 860 801 851 30,000
2004/05/10 900 900 870 875 42,200
2004/05/07 909 918 900 900 16,600
2004/05/06 930 930 900 900 14,000
2004/04/30 930 931 902 910 24,500
2004/04/28 946 946 931 931 9,800
2004/04/27 950 950 930 931 23,400
2004/04/26 950 970 930 936 39,900
2004/04/23 917 930 911 930 34,500
2004/04/22 896 924 896 911 19,600
2004/04/21 901 911 890 906 40,700
2004/04/20 903 916 903 911 13,700
2004/04/19 925 929 901 916 29,500
2004/04/16 919 929 900 925 52,100
2004/04/15 954 954 870 909 113,600
2004/04/14 980 994 954 970 57,200
2004/04/13 1,025 1,025 970 970 117,600
2004/04/12 946 946 918 946 133,900
2004/04/09 800 882 799 846 88,400
2004/04/08 795 810 792 810 39,900
2004/04/07 790 794 781 791 20,800
2004/04/06 780 789 777 781 29,300
2004/04/05 783 783 760 777 22,200
2004/04/02 775 809 774 783 60,400
2004/04/01 718 760 715 755 101,200
2004/03/31 695 715 695 715 9,100
2004/03/30 713 715 690 695 13,100
2004/03/29 715 715 707 714 11,500
2004/03/26 715 715 707 712 9,500
2004/03/25 707 715 701 707 27,700
2004/03/24 699 708 693 700 16,600
2004/03/23 706 709 690 709 28,900
2004/03/22 719 719 707 707 9,500
2004/03/19 715 718 708 708 29,300
2004/03/18 711 720 700 711 17,100
2004/03/17 687 701 687 701 11,800
2004/03/16 700 700 680 687 7,700
2004/03/15 690 699 690 698 8,500
2004/03/12 686 696 682 683 43,500
2004/03/11 695 701 695 696 7,400
2004/03/10 699 705 697 697 13,100
2004/03/09 702 703 692 700 15,700
2004/03/08 696 705 692 700 38,500
2004/03/05 677 690 670 690 17,000
2004/03/04 675 693 675 675 34,300
2004/03/03 666 677 666 671 14,900
2004/03/02 671 677 660 665 13,300
2004/03/01 676 685 651 667 24,500
2004/02/27 660 670 650 666 13,200
2004/02/26 655 655 645 650 8,000
2004/02/25 650 652 646 650 13,500
2004/02/24 650 651 645 646 10,800
2004/02/23 640 649 640 643 4,100
2004/02/20 640 640 635 636 4,900
2004/02/19 640 645 634 636 4,200
2004/02/18 645 645 632 634 7,500
2004/02/17 632 649 632 640 4,400
2004/02/16 640 640 632 632 3,600
2004/02/13 649 649 630 630 5,000
2004/02/12 635 646 635 640 9,400
2004/02/10 647 651 630 630 8,000
2004/02/09 654 654 645 647 7,800
2004/02/06 653 656 645 647 3,700
2004/02/05 657 657 640 643 5,500
2004/02/04 660 660 643 643 17,000
2004/02/03 657 660 641 648 7,700
2004/02/02 639 670 639 647 4,200
2004/01/30 637 656 636 639 9,000
2004/01/29 650 650 634 636 14,000
2004/01/28 677 677 654 656 22,500
2004/01/27 673 686 673 677 14,800
2004/01/26 669 695 668 668 26,000
2004/01/23 663 670 662 665 17,000
2004/01/22 653 670 653 665 8,100
2004/01/21 651 660 650 650 17,500
2004/01/20 651 666 650 651 9,100
2004/01/19 654 658 650 650 7,600
2004/01/16 646 652 631 652 8,600
2004/01/15 676 676 626 650 14,900
2004/01/14 680 680 670 679 2,600
2004/01/13 661 675 656 666 5,500
2004/01/09 660 670 660 661 9,000
2004/01/08 640 690 635 655 33,900
2004/01/07 643 649 634 634 4,700
2004/01/06 643 650 630 650 10,900
2004/01/05 628 640 628 640 2,100

このページの先頭へ