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 |
---|---|---|---|---|---|
2007/12/28 | 596 | 607 | 596 | 606 | 9,000 |
2007/12/27 | 604 | 606 | 586 | 596 | 4,100 |
2007/12/26 | 598 | 604 | 596 | 604 | 10,000 |
2007/12/25 | 620 | 630 | 568 | 582 | 26,700 |
2007/12/21 | 568 | 600 | 560 | 600 | 14,200 |
2007/12/20 | 590 | 590 | 565 | 578 | 9,900 |
2007/12/19 | 567 | 587 | 567 | 585 | 10,600 |
2007/12/18 | 560 | 597 | 541 | 585 | 27,900 |
2007/12/17 | 602 | 602 | 541 | 600 | 64,200 |
2007/12/14 | 660 | 661 | 622 | 624 | 37,200 |
2007/12/13 | 662 | 675 | 660 | 670 | 15,500 |
2007/12/12 | 663 | 684 | 651 | 671 | 24,300 |
2007/12/11 | 643 | 668 | 643 | 665 | 38,400 |
2007/12/10 | 684 | 684 | 643 | 646 | 87,100 |
2007/12/07 | 571 | 596 | 566 | 594 | 63,800 |
2007/12/06 | 571 | 577 | 557 | 574 | 17,700 |
2007/12/05 | 550 | 565 | 541 | 561 | 11,900 |
2007/12/04 | 551 | 570 | 541 | 541 | 13,300 |
2007/12/03 | 536 | 570 | 536 | 557 | 23,000 |
2007/11/30 | 530 | 536 | 520 | 532 | 17,700 |
2007/11/29 | 523 | 537 | 509 | 535 | 27,300 |
2007/11/28 | 520 | 548 | 520 | 533 | 8,000 |
2007/11/27 | 493 | 519 | 485 | 519 | 22,100 |
2007/11/26 | 511 | 511 | 488 | 503 | 18,800 |
2007/11/22 | 530 | 530 | 501 | 501 | 26,400 |
2007/11/21 | 521 | 522 | 498 | 510 | 40,600 |
2007/11/20 | 557 | 557 | 500 | 517 | 39,700 |
2007/11/19 | 559 | 564 | 553 | 559 | 16,500 |
2007/11/16 | 574 | 575 | 554 | 569 | 16,600 |
2007/11/15 | 571 | 593 | 562 | 581 | 25,300 |
2007/11/14 | 571 | 580 | 560 | 569 | 52,200 |
2007/11/13 | 589 | 599 | 570 | 570 | 58,400 |
2007/11/12 | 659 | 669 | 570 | 619 | 19,500 |
2007/11/09 | 669 | 679 | 663 | 669 | 18,600 |
2007/11/08 | 675 | 676 | 654 | 667 | 14,200 |
2007/11/07 | 692 | 694 | 683 | 685 | 10,200 |
2007/11/06 | 685 | 698 | 685 | 696 | 8,700 |
2007/11/05 | 685 | 694 | 673 | 675 | 13,100 |
2007/11/02 | 674 | 691 | 672 | 688 | 29,600 |
2007/11/01 | 705 | 712 | 684 | 694 | 30,000 |
2007/10/31 | 706 | 714 | 705 | 714 | 4,900 |
2007/10/30 | 710 | 715 | 694 | 712 | 12,800 |
2007/10/29 | 710 | 724 | 710 | 717 | 16,400 |
2007/10/26 | 707 | 707 | 695 | 703 | 10,800 |
2007/10/25 | 715 | 719 | 703 | 707 | 26,100 |
2007/10/24 | 699 | 703 | 692 | 701 | 31,000 |
2007/10/23 | 680 | 695 | 680 | 692 | 7,500 |
2007/10/22 | 671 | 686 | 670 | 686 | 11,900 |
2007/10/19 | 685 | 688 | 679 | 684 | 39,900 |
2007/10/18 | 701 | 718 | 696 | 715 | 6,800 |
2007/10/17 | 701 | 710 | 697 | 701 | 6,700 |
2007/10/16 | 706 | 720 | 703 | 703 | 11,900 |
2007/10/15 | 711 | 730 | 704 | 726 | 9,100 |
2007/10/12 | 735 | 746 | 720 | 720 | 13,800 |
2007/10/11 | 735 | 745 | 731 | 744 | 13,100 |
2007/10/10 | 737 | 737 | 726 | 727 | 6,600 |
2007/10/09 | 734 | 734 | 725 | 726 | 6,700 |
2007/10/05 | 724 | 743 | 722 | 737 | 6,400 |
2007/10/04 | 722 | 737 | 722 | 733 | 4,300 |
2007/10/03 | 715 | 740 | 711 | 736 | 13,700 |
2007/10/02 | 724 | 730 | 720 | 725 | 10,300 |
2007/10/01 | 723 | 726 | 712 | 722 | 8,400 |
2007/09/28 | 725 | 730 | 714 | 722 | 5,000 |
2007/09/27 | 712 | 724 | 710 | 724 | 17,200 |
2007/09/26 | 714 | 715 | 702 | 712 | 18,900 |
2007/09/25 | 714 | 715 | 700 | 715 | 22,200 |
2007/09/21 | 696 | 700 | 693 | 700 | 7,500 |
2007/09/20 | 719 | 719 | 697 | 702 | 11,700 |
2007/09/19 | 691 | 712 | 691 | 709 | 10,800 |
2007/09/18 | 693 | 694 | 684 | 690 | 11,800 |
2007/09/14 | 683 | 696 | 681 | 693 | 31,500 |
2007/09/13 | 689 | 696 | 687 | 693 | 12,900 |
2007/09/12 | 695 | 699 | 692 | 692 | 2,400 |
2007/09/11 | 688 | 699 | 687 | 697 | 8,000 |
2007/09/10 | 689 | 700 | 687 | 693 | 12,100 |
2007/09/07 | 701 | 707 | 699 | 700 | 16,600 |
2007/09/06 | 701 | 703 | 697 | 702 | 14,900 |
2007/09/05 | 710 | 718 | 702 | 702 | 6,900 |
2007/09/04 | 726 | 727 | 690 | 719 | 12,500 |
2007/09/03 | 722 | 728 | 717 | 723 | 4,200 |
2007/08/31 | 707 | 713 | 703 | 713 | 7,200 |
2007/08/30 | 700 | 704 | 700 | 704 | 12,600 |
2007/08/29 | 700 | 703 | 695 | 702 | 8,300 |
2007/08/28 | 706 | 713 | 706 | 711 | 2,000 |
2007/08/27 | 703 | 710 | 697 | 707 | 7,900 |
2007/08/24 | 712 | 712 | 699 | 700 | 14,500 |
2007/08/23 | 687 | 700 | 685 | 695 | 10,400 |
2007/08/22 | 685 | 688 | 683 | 684 | 2,900 |
2007/08/21 | 678 | 700 | 677 | 700 | 7,000 |
2007/08/20 | 689 | 691 | 671 | 677 | 14,500 |
2007/08/17 | 680 | 691 | 670 | 672 | 16,600 |
2007/08/16 | 696 | 696 | 676 | 691 | 8,100 |
2007/08/15 | 699 | 708 | 699 | 706 | 9,000 |
2007/08/14 | 701 | 712 | 701 | 711 | 8,200 |
2007/08/13 | 695 | 710 | 695 | 710 | 7,700 |
2007/08/10 | 700 | 713 | 695 | 704 | 11,400 |
2007/08/09 | 714 | 718 | 704 | 708 | 17,200 |
2007/08/08 | 718 | 722 | 708 | 712 | 17,400 |
2007/08/07 | 715 | 738 | 707 | 708 | 31,500 |
2007/08/06 | 701 | 718 | 691 | 701 | 15,900 |
2007/08/03 | 704 | 706 | 702 | 706 | 8,300 |
2007/08/02 | 710 | 710 | 701 | 710 | 14,600 |
2007/08/01 | 705 | 710 | 701 | 703 | 14,900 |
2007/07/31 | 710 | 717 | 708 | 713 | 13,600 |
2007/07/30 | 701 | 728 | 701 | 718 | 11,200 |
2007/07/27 | 725 | 736 | 704 | 719 | 14,300 |
2007/07/26 | 751 | 751 | 728 | 728 | 12,100 |
2007/07/25 | 772 | 772 | 749 | 749 | 16,900 |
2007/07/24 | 750 | 762 | 750 | 762 | 10,900 |
2007/07/23 | 749 | 756 | 749 | 755 | 13,000 |
2007/07/20 | 769 | 770 | 748 | 749 | 10,500 |
2007/07/19 | 751 | 779 | 748 | 759 | 18,300 |
2007/07/18 | 765 | 765 | 751 | 751 | 9,200 |
2007/07/17 | 763 | 766 | 761 | 761 | 9,100 |
2007/07/13 | 764 | 770 | 757 | 758 | 10,900 |
2007/07/12 | 758 | 764 | 753 | 764 | 8,900 |
2007/07/11 | 761 | 762 | 751 | 758 | 10,100 |
2007/07/10 | 782 | 785 | 765 | 771 | 35,000 |
2007/07/09 | 762 | 772 | 760 | 772 | 10,500 |
2007/07/06 | 767 | 767 | 760 | 760 | 11,700 |
2007/07/05 | 769 | 774 | 766 | 769 | 10,800 |
2007/07/04 | 769 | 769 | 761 | 763 | 11,100 |
2007/07/03 | 766 | 768 | 760 | 764 | 9,100 |
2007/07/02 | 769 | 775 | 765 | 765 | 12,800 |
2007/06/29 | 756 | 771 | 756 | 771 | 6,800 |
2007/06/28 | 757 | 769 | 748 | 756 | 137,600 |
2007/06/27 | 749 | 760 | 740 | 747 | 9,500 |
2007/06/26 | 759 | 759 | 753 | 754 | 6,000 |
2007/06/25 | 774 | 774 | 752 | 752 | 20,400 |
2007/06/22 | 770 | 770 | 757 | 764 | 17,800 |
2007/06/21 | 771 | 776 | 770 | 774 | 10,500 |
2007/06/20 | 772 | 777 | 770 | 770 | 8,000 |
2007/06/19 | 777 | 778 | 772 | 773 | 16,400 |
2007/06/18 | 774 | 780 | 770 | 773 | 17,100 |
2007/06/15 | 761 | 769 | 760 | 766 | 11,600 |
2007/06/14 | 738 | 764 | 738 | 752 | 17,700 |
2007/06/13 | 744 | 749 | 709 | 732 | 23,700 |
2007/06/12 | 762 | 763 | 747 | 749 | 25,100 |
2007/06/11 | 761 | 770 | 755 | 761 | 23,500 |
2007/06/08 | 785 | 785 | 769 | 770 | 30,800 |
2007/06/07 | 778 | 779 | 768 | 776 | 15,800 |
2007/06/06 | 780 | 788 | 770 | 782 | 16,400 |
2007/06/05 | 775 | 790 | 772 | 788 | 19,800 |
2007/06/04 | 798 | 798 | 764 | 765 | 19,300 |
2007/06/01 | 767 | 777 | 755 | 758 | 25,100 |
2007/05/31 | 759 | 763 | 757 | 758 | 11,100 |
2007/05/30 | 753 | 765 | 751 | 752 | 13,800 |
2007/05/29 | 749 | 760 | 749 | 760 | 12,700 |
2007/05/28 | 738 | 759 | 738 | 749 | 19,300 |
2007/05/25 | 732 | 734 | 710 | 726 | 22,300 |
2007/05/24 | 721 | 734 | 721 | 728 | 21,000 |
2007/05/23 | 720 | 737 | 720 | 723 | 21,000 |
2007/05/22 | 724 | 725 | 708 | 720 | 17,900 |
2007/05/21 | 720 | 729 | 715 | 724 | 16,000 |
2007/05/18 | 724 | 725 | 715 | 718 | 15,900 |
2007/05/17 | 709 | 721 | 708 | 716 | 23,900 |
2007/05/16 | 700 | 713 | 690 | 701 | 33,100 |
2007/05/15 | 702 | 709 | 671 | 675 | 27,700 |
2007/05/14 | 708 | 719 | 702 | 710 | 10,500 |
2007/05/11 | 708 | 714 | 694 | 701 | 16,300 |
2007/05/10 | 710 | 725 | 710 | 711 | 35,400 |
2007/05/09 | 735 | 738 | 690 | 716 | 71,200 |
2007/05/08 | 731 | 731 | 721 | 730 | 7,900 |
2007/05/07 | 714 | 741 | 712 | 729 | 26,400 |
2007/05/02 | 705 | 713 | 705 | 712 | 9,100 |
2007/05/01 | 714 | 714 | 705 | 705 | 6,500 |
2007/04/27 | 711 | 725 | 707 | 713 | 12,000 |
2007/04/26 | 705 | 721 | 705 | 710 | 17,300 |
2007/04/25 | 690 | 700 | 688 | 696 | 24,100 |
2007/04/24 | 694 | 696 | 677 | 684 | 31,700 |
2007/04/23 | 699 | 709 | 685 | 688 | 6,800 |
2007/04/20 | 705 | 708 | 692 | 696 | 9,300 |
2007/04/19 | 720 | 720 | 704 | 706 | 14,800 |
2007/04/18 | 709 | 724 | 706 | 720 | 30,100 |
2007/04/17 | 717 | 729 | 703 | 709 | 30,500 |
2007/04/16 | 715 | 730 | 712 | 718 | 29,100 |
2007/04/13 | 729 | 729 | 706 | 709 | 20,800 |
2007/04/12 | 742 | 744 | 711 | 727 | 43,900 |
2007/04/11 | 753 | 758 | 742 | 742 | 24,800 |
2007/04/10 | 758 | 758 | 753 | 753 | 13,700 |
2007/04/09 | 745 | 755 | 745 | 755 | 16,200 |
2007/04/06 | 755 | 755 | 748 | 748 | 11,300 |
2007/04/05 | 758 | 760 | 751 | 752 | 24,300 |
2007/04/04 | 747 | 761 | 747 | 755 | 29,400 |
2007/04/03 | 758 | 758 | 745 | 745 | 20,200 |
2007/04/02 | 747 | 757 | 744 | 744 | 64,000 |
2007/03/30 | 730 | 745 | 730 | 738 | 29,900 |
2007/03/29 | 733 | 738 | 730 | 730 | 25,600 |
2007/03/28 | 734 | 748 | 733 | 734 | 24,000 |
2007/03/27 | 743 | 745 | 732 | 736 | 41,100 |
2007/03/26 | 745 | 755 | 745 | 747 | 22,200 |
2007/03/23 | 748 | 755 | 744 | 744 | 43,800 |
2007/03/22 | 735 | 750 | 735 | 738 | 52,700 |
2007/03/20 | 740 | 748 | 739 | 739 | 32,800 |
2007/03/19 | 740 | 744 | 735 | 740 | 44,700 |
2007/03/16 | 763 | 767 | 742 | 742 | 35,400 |
2007/03/15 | 757 | 770 | 757 | 760 | 8,600 |
2007/03/14 | 786 | 787 | 754 | 754 | 47,500 |
2007/03/13 | 785 | 793 | 784 | 789 | 9,600 |
2007/03/12 | 789 | 794 | 778 | 783 | 15,400 |
2007/03/09 | 772 | 796 | 772 | 779 | 53,500 |
2007/03/08 | 754 | 773 | 751 | 773 | 10,600 |
2007/03/07 | 763 | 768 | 751 | 753 | 31,800 |
2007/03/06 | 751 | 759 | 748 | 753 | 28,500 |
2007/03/05 | 773 | 779 | 754 | 759 | 29,000 |
2007/03/02 | 787 | 795 | 776 | 777 | 16,800 |
2007/03/01 | 778 | 788 | 777 | 786 | 26,000 |
2007/02/28 | 763 | 794 | 752 | 776 | 43,800 |
2007/02/27 | 805 | 805 | 799 | 803 | 6,400 |
2007/02/26 | 803 | 809 | 803 | 806 | 8,500 |
2007/02/23 | 810 | 810 | 800 | 810 | 23,700 |
2007/02/22 | 809 | 813 | 800 | 805 | 11,900 |
2007/02/21 | 801 | 801 | 785 | 799 | 12,100 |
2007/02/20 | 808 | 808 | 795 | 803 | 12,500 |
2007/02/19 | 806 | 812 | 804 | 809 | 13,000 |
2007/02/16 | 811 | 812 | 805 | 808 | 12,200 |
2007/02/15 | 811 | 817 | 804 | 816 | 18,700 |
2007/02/14 | 810 | 819 | 810 | 810 | 19,200 |
2007/02/13 | 811 | 815 | 808 | 810 | 12,000 |
2007/02/09 | 810 | 819 | 809 | 810 | 20,400 |
2007/02/08 | 812 | 818 | 809 | 810 | 16,200 |
2007/02/07 | 815 | 822 | 809 | 813 | 14,800 |
2007/02/06 | 807 | 816 | 807 | 815 | 8,400 |
2007/02/05 | 818 | 818 | 805 | 807 | 18,800 |
2007/02/02 | 813 | 824 | 812 | 818 | 26,800 |
2007/02/01 | 805 | 822 | 804 | 822 | 23,000 |
2007/01/31 | 804 | 808 | 803 | 803 | 9,900 |
2007/01/30 | 810 | 813 | 803 | 803 | 18,700 |
2007/01/29 | 807 | 818 | 806 | 807 | 22,000 |
2007/01/26 | 807 | 811 | 801 | 806 | 33,100 |
2007/01/25 | 813 | 813 | 806 | 807 | 24,800 |
2007/01/24 | 811 | 815 | 810 | 813 | 22,000 |
2007/01/23 | 810 | 813 | 806 | 811 | 17,900 |
2007/01/22 | 806 | 813 | 806 | 810 | 15,900 |
2007/01/19 | 810 | 813 | 807 | 808 | 15,500 |
2007/01/18 | 807 | 816 | 807 | 809 | 15,100 |
2007/01/17 | 801 | 810 | 801 | 805 | 12,000 |
2007/01/16 | 811 | 816 | 810 | 816 | 151,400 |
2007/01/15 | 807 | 815 | 807 | 815 | 8,900 |
2007/01/12 | 804 | 812 | 802 | 806 | 19,900 |
2007/01/11 | 803 | 814 | 799 | 801 | 21,500 |
2007/01/10 | 812 | 815 | 802 | 802 | 22,700 |
2007/01/09 | 802 | 815 | 802 | 813 | 5,500 |
2007/01/05 | 805 | 810 | 797 | 802 | 13,600 |
2007/01/04 | 815 | 815 | 806 | 810 | 3,700 |