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 |
---|---|---|---|---|---|
2009/12/30 | 376 | 376 | 365 | 367 | 9,200 |
2009/12/29 | 374 | 374 | 367 | 371 | 4,200 |
2009/12/28 | 380 | 380 | 374 | 374 | 5,400 |
2009/12/25 | 379 | 379 | 367 | 373 | 18,800 |
2009/12/24 | 380 | 380 | 374 | 378 | 12,900 |
2009/12/22 | 379 | 380 | 375 | 378 | 10,500 |
2009/12/21 | 382 | 382 | 379 | 379 | 2,900 |
2009/12/18 | 382 | 387 | 381 | 382 | 4,200 |
2009/12/17 | 380 | 391 | 380 | 389 | 4,700 |
2009/12/16 | 385 | 394 | 383 | 383 | 12,600 |
2009/12/15 | 377 | 388 | 376 | 381 | 5,300 |
2009/12/14 | 385 | 391 | 372 | 377 | 15,500 |
2009/12/11 | 390 | 391 | 385 | 390 | 21,400 |
2009/12/10 | 392 | 392 | 385 | 385 | 39,800 |
2009/12/09 | 381 | 389 | 381 | 385 | 16,400 |
2009/12/08 | 381 | 382 | 380 | 381 | 9,200 |
2009/12/07 | 379 | 382 | 379 | 382 | 6,100 |
2009/12/04 | 383 | 383 | 377 | 378 | 12,100 |
2009/12/03 | 382 | 383 | 382 | 383 | 11,200 |
2009/12/02 | 382 | 385 | 382 | 382 | 10,200 |
2009/12/01 | 381 | 386 | 379 | 386 | 16,500 |
2009/11/30 | 363 | 379 | 363 | 379 | 10,800 |
2009/11/27 | 365 | 365 | 360 | 362 | 6,300 |
2009/11/26 | 370 | 370 | 362 | 364 | 8,500 |
2009/11/25 | 372 | 372 | 355 | 365 | 23,300 |
2009/11/24 | 370 | 373 | 360 | 369 | 15,400 |
2009/11/20 | 361 | 368 | 361 | 368 | 6,300 |
2009/11/19 | 370 | 377 | 361 | 370 | 13,900 |
2009/11/18 | 368 | 369 | 368 | 369 | 6,000 |
2009/11/17 | 369 | 369 | 363 | 368 | 6,200 |
2009/11/16 | 366 | 373 | 365 | 369 | 14,800 |
2009/11/13 | 368 | 378 | 368 | 371 | 3,000 |
2009/11/12 | 373 | 373 | 367 | 369 | 7,900 |
2009/11/11 | 380 | 381 | 374 | 378 | 2,400 |
2009/11/10 | 379 | 379 | 369 | 376 | 10,000 |
2009/11/09 | 380 | 380 | 361 | 366 | 6,300 |
2009/11/06 | 382 | 382 | 370 | 375 | 6,900 |
2009/11/05 | 387 | 388 | 374 | 378 | 5,100 |
2009/11/04 | 379 | 384 | 370 | 384 | 4,800 |
2009/11/02 | 386 | 391 | 378 | 385 | 10,200 |
2009/10/30 | 388 | 394 | 388 | 391 | 11,200 |
2009/10/29 | 381 | 388 | 380 | 388 | 13,300 |
2009/10/28 | 389 | 394 | 382 | 387 | 13,600 |
2009/10/27 | 414 | 414 | 386 | 394 | 14,000 |
2009/10/26 | 412 | 417 | 410 | 416 | 11,500 |
2009/10/23 | 413 | 414 | 406 | 407 | 22,000 |
2009/10/22 | 406 | 414 | 405 | 414 | 14,700 |
2009/10/21 | 405 | 406 | 398 | 406 | 8,800 |
2009/10/20 | 405 | 410 | 400 | 406 | 20,800 |
2009/10/19 | 399 | 404 | 396 | 400 | 16,500 |
2009/10/16 | 392 | 398 | 391 | 394 | 11,400 |
2009/10/15 | 391 | 392 | 386 | 392 | 7,400 |
2009/10/14 | 391 | 391 | 383 | 390 | 10,000 |
2009/10/13 | 381 | 390 | 380 | 390 | 7,800 |
2009/10/09 | 383 | 386 | 375 | 386 | 7,600 |
2009/10/08 | 381 | 385 | 381 | 384 | 7,400 |
2009/10/07 | 385 | 385 | 377 | 378 | 3,700 |
2009/10/06 | 386 | 386 | 370 | 380 | 6,400 |
2009/10/05 | 368 | 385 | 368 | 385 | 14,300 |
2009/10/02 | 376 | 376 | 368 | 372 | 6,300 |
2009/10/01 | 383 | 383 | 371 | 376 | 6,200 |
2009/09/30 | 380 | 385 | 380 | 381 | 12,600 |
2009/09/29 | 387 | 387 | 381 | 383 | 10,200 |
2009/09/28 | 386 | 386 | 382 | 386 | 11,700 |
2009/09/25 | 394 | 394 | 381 | 386 | 27,500 |
2009/09/24 | 372 | 386 | 372 | 381 | 19,500 |
2009/09/18 | 372 | 375 | 362 | 374 | 25,300 |
2009/09/17 | 371 | 375 | 370 | 374 | 11,000 |
2009/09/16 | 383 | 383 | 371 | 371 | 15,900 |
2009/09/15 | 387 | 387 | 378 | 379 | 12,900 |
2009/09/14 | 390 | 392 | 375 | 377 | 24,800 |
2009/09/11 | 383 | 383 | 372 | 375 | 22,800 |
2009/09/10 | 370 | 383 | 370 | 378 | 23,000 |
2009/09/09 | 374 | 382 | 370 | 375 | 20,500 |
2009/09/08 | 381 | 386 | 365 | 373 | 38,100 |
2009/09/07 | 385 | 387 | 384 | 384 | 13,000 |
2009/09/04 | 390 | 391 | 387 | 387 | 17,700 |
2009/09/03 | 406 | 407 | 384 | 391 | 64,700 |
2009/09/02 | 424 | 424 | 408 | 408 | 36,800 |
2009/09/01 | 421 | 427 | 421 | 425 | 9,000 |
2009/08/31 | 431 | 433 | 416 | 419 | 29,500 |
2009/08/28 | 433 | 433 | 429 | 429 | 4,800 |
2009/08/27 | 437 | 437 | 428 | 432 | 17,100 |
2009/08/26 | 425 | 432 | 425 | 430 | 20,900 |
2009/08/25 | 439 | 439 | 425 | 430 | 55,000 |
2009/08/24 | 445 | 448 | 442 | 444 | 13,600 |
2009/08/21 | 441 | 441 | 431 | 435 | 12,300 |
2009/08/20 | 438 | 442 | 431 | 440 | 11,500 |
2009/08/19 | 436 | 439 | 433 | 438 | 15,600 |
2009/08/18 | 441 | 443 | 437 | 439 | 6,300 |
2009/08/17 | 452 | 453 | 435 | 446 | 23,900 |
2009/08/14 | 445 | 457 | 445 | 454 | 7,300 |
2009/08/13 | 447 | 452 | 446 | 449 | 4,800 |
2009/08/12 | 452 | 452 | 441 | 445 | 11,200 |
2009/08/11 | 461 | 461 | 450 | 455 | 11,400 |
2009/08/10 | 453 | 461 | 450 | 461 | 20,600 |
2009/08/07 | 455 | 461 | 452 | 454 | 8,300 |
2009/08/06 | 467 | 467 | 460 | 460 | 7,000 |
2009/08/05 | 468 | 468 | 463 | 467 | 3,100 |
2009/08/04 | 469 | 469 | 463 | 467 | 5,100 |
2009/08/03 | 467 | 467 | 459 | 464 | 5,600 |
2009/07/31 | 465 | 465 | 460 | 460 | 4,100 |
2009/07/30 | 459 | 465 | 452 | 462 | 23,900 |
2009/07/29 | 460 | 465 | 450 | 455 | 7,900 |
2009/07/28 | 462 | 462 | 455 | 460 | 3,700 |
2009/07/27 | 470 | 470 | 454 | 462 | 13,600 |
2009/07/24 | 460 | 464 | 454 | 464 | 21,000 |
2009/07/23 | 466 | 468 | 450 | 459 | 18,800 |
2009/07/22 | 469 | 470 | 451 | 467 | 15,500 |
2009/07/21 | 460 | 468 | 460 | 468 | 9,800 |
2009/07/17 | 456 | 456 | 447 | 455 | 4,300 |
2009/07/16 | 467 | 472 | 447 | 455 | 14,900 |
2009/07/15 | 466 | 467 | 450 | 452 | 9,400 |
2009/07/14 | 460 | 464 | 455 | 456 | 10,600 |
2009/07/13 | 470 | 470 | 455 | 455 | 9,400 |
2009/07/10 | 470 | 474 | 458 | 469 | 40,800 |
2009/07/09 | 460 | 465 | 456 | 465 | 23,400 |
2009/07/08 | 461 | 462 | 455 | 455 | 6,100 |
2009/07/07 | 466 | 470 | 461 | 461 | 9,200 |
2009/07/06 | 457 | 463 | 457 | 462 | 7,300 |
2009/07/03 | 450 | 455 | 444 | 453 | 11,400 |
2009/07/02 | 456 | 460 | 451 | 455 | 12,400 |
2009/07/01 | 453 | 467 | 453 | 460 | 8,900 |
2009/06/30 | 453 | 463 | 453 | 463 | 8,500 |
2009/06/29 | 475 | 475 | 455 | 457 | 6,900 |
2009/06/26 | 476 | 476 | 465 | 466 | 6,800 |
2009/06/25 | 463 | 473 | 462 | 467 | 22,100 |
2009/06/24 | 457 | 463 | 457 | 463 | 16,200 |
2009/06/23 | 470 | 472 | 454 | 457 | 20,900 |
2009/06/22 | 465 | 477 | 465 | 472 | 9,500 |
2009/06/19 | 466 | 466 | 464 | 464 | 4,000 |
2009/06/18 | 481 | 481 | 460 | 465 | 8,900 |
2009/06/17 | 469 | 478 | 469 | 471 | 4,500 |
2009/06/16 | 494 | 497 | 470 | 471 | 22,900 |
2009/06/15 | 483 | 494 | 482 | 493 | 10,400 |
2009/06/12 | 476 | 476 | 470 | 473 | 23,000 |
2009/06/11 | 470 | 472 | 467 | 470 | 6,000 |
2009/06/10 | 470 | 471 | 467 | 471 | 5,300 |
2009/06/09 | 472 | 472 | 467 | 470 | 7,500 |
2009/06/08 | 473 | 473 | 471 | 471 | 4,000 |
2009/06/05 | 473 | 474 | 467 | 470 | 11,800 |
2009/06/04 | 470 | 472 | 470 | 472 | 6,200 |
2009/06/03 | 474 | 474 | 470 | 470 | 7,300 |
2009/06/02 | 477 | 477 | 473 | 473 | 9,800 |
2009/06/01 | 476 | 477 | 476 | 477 | 6,400 |
2009/05/29 | 489 | 489 | 475 | 476 | 19,600 |
2009/05/28 | 488 | 490 | 488 | 489 | 4,400 |
2009/05/27 | 486 | 494 | 484 | 484 | 6,600 |
2009/05/26 | 494 | 500 | 485 | 486 | 11,800 |
2009/05/25 | 494 | 498 | 487 | 492 | 24,400 |
2009/05/22 | 500 | 510 | 499 | 504 | 11,400 |
2009/05/21 | 487 | 500 | 487 | 499 | 3,300 |
2009/05/20 | 496 | 499 | 496 | 497 | 4,600 |
2009/05/19 | 493 | 494 | 481 | 491 | 7,400 |
2009/05/18 | 494 | 494 | 477 | 483 | 14,700 |
2009/05/15 | 483 | 495 | 483 | 493 | 6,100 |
2009/05/14 | 507 | 532 | 482 | 482 | 15,300 |
2009/05/13 | 510 | 510 | 502 | 508 | 4,700 |
2009/05/12 | 497 | 509 | 497 | 499 | 3,500 |
2009/05/11 | 514 | 516 | 500 | 507 | 7,900 |
2009/05/08 | 500 | 509 | 496 | 509 | 4,700 |
2009/05/07 | 506 | 513 | 504 | 506 | 9,600 |
2009/05/01 | 492 | 504 | 492 | 502 | 9,100 |
2009/04/30 | 489 | 499 | 479 | 492 | 8,800 |
2009/04/28 | 480 | 488 | 474 | 474 | 8,600 |
2009/04/27 | 495 | 495 | 477 | 485 | 7,400 |
2009/04/24 | 499 | 499 | 485 | 485 | 16,200 |
2009/04/23 | 480 | 500 | 476 | 500 | 12,400 |
2009/04/22 | 490 | 490 | 473 | 478 | 8,300 |
2009/04/21 | 497 | 497 | 472 | 490 | 12,100 |
2009/04/20 | 499 | 508 | 495 | 507 | 5,500 |
2009/04/17 | 517 | 519 | 490 | 499 | 8,300 |
2009/04/16 | 507 | 518 | 507 | 509 | 22,600 |
2009/04/15 | 521 | 532 | 511 | 528 | 5,500 |
2009/04/14 | 538 | 540 | 517 | 519 | 13,000 |
2009/04/13 | 547 | 562 | 547 | 547 | 2,500 |
2009/04/10 | 578 | 578 | 547 | 547 | 9,700 |
2009/04/09 | 549 | 583 | 548 | 578 | 5,300 |
2009/04/08 | 560 | 560 | 551 | 558 | 6,400 |
2009/04/07 | 575 | 575 | 559 | 570 | 5,300 |
2009/04/06 | 577 | 587 | 567 | 576 | 7,200 |
2009/04/03 | 581 | 584 | 571 | 580 | 4,900 |
2009/04/02 | 602 | 604 | 590 | 590 | 11,200 |
2009/04/01 | 568 | 595 | 565 | 595 | 15,700 |
2009/03/31 | 589 | 594 | 576 | 578 | 20,800 |
2009/03/30 | 606 | 608 | 592 | 599 | 14,000 |
2009/03/27 | 592 | 604 | 560 | 596 | 28,200 |
2009/03/26 | 570 | 595 | 570 | 584 | 6,300 |
2009/03/25 | 554 | 568 | 550 | 563 | 23,700 |
2009/03/24 | 531 | 550 | 526 | 544 | 26,200 |
2009/03/23 | 525 | 537 | 521 | 537 | 16,100 |
2009/03/19 | 515 | 518 | 504 | 512 | 5,300 |
2009/03/18 | 511 | 515 | 505 | 505 | 7,900 |
2009/03/17 | 520 | 523 | 511 | 515 | 5,500 |
2009/03/16 | 514 | 520 | 510 | 512 | 10,800 |
2009/03/13 | 488 | 505 | 488 | 504 | 26,900 |
2009/03/12 | 500 | 500 | 489 | 493 | 6,000 |
2009/03/11 | 499 | 499 | 489 | 499 | 3,600 |
2009/03/10 | 480 | 501 | 477 | 494 | 4,600 |
2009/03/09 | 484 | 491 | 484 | 485 | 6,100 |
2009/03/06 | 501 | 503 | 494 | 498 | 11,100 |
2009/03/05 | 487 | 504 | 481 | 491 | 16,800 |
2009/03/04 | 463 | 483 | 463 | 476 | 4,200 |
2009/03/03 | 467 | 478 | 467 | 468 | 5,600 |
2009/03/02 | 478 | 485 | 474 | 477 | 6,400 |
2009/02/27 | 483 | 494 | 478 | 489 | 5,600 |
2009/02/26 | 484 | 500 | 480 | 498 | 11,200 |
2009/02/25 | 491 | 491 | 472 | 478 | 19,600 |
2009/02/24 | 478 | 487 | 474 | 482 | 11,400 |
2009/02/23 | 469 | 480 | 469 | 480 | 8,800 |
2009/02/20 | 491 | 491 | 473 | 474 | 21,200 |
2009/02/19 | 485 | 491 | 483 | 491 | 6,000 |
2009/02/18 | 467 | 487 | 467 | 484 | 7,000 |
2009/02/17 | 489 | 498 | 480 | 481 | 7,000 |
2009/02/16 | 453 | 491 | 453 | 491 | 16,400 |
2009/02/13 | 442 | 458 | 441 | 442 | 12,200 |
2009/02/12 | 445 | 456 | 430 | 432 | 8,700 |
2009/02/10 | 477 | 478 | 448 | 450 | 8,300 |
2009/02/09 | 482 | 483 | 457 | 457 | 6,500 |
2009/02/06 | 509 | 509 | 486 | 487 | 9,000 |
2009/02/05 | 483 | 510 | 482 | 508 | 13,600 |
2009/02/04 | 496 | 508 | 483 | 485 | 9,700 |
2009/02/03 | 486 | 508 | 486 | 495 | 5,600 |
2009/02/02 | 515 | 515 | 486 | 489 | 9,400 |
2009/01/30 | 509 | 514 | 503 | 506 | 8,500 |
2009/01/29 | 513 | 519 | 509 | 519 | 12,300 |
2009/01/28 | 517 | 525 | 515 | 517 | 10,600 |
2009/01/27 | 517 | 526 | 496 | 524 | 22,400 |
2009/01/26 | 539 | 539 | 527 | 527 | 7,200 |
2009/01/23 | 540 | 540 | 527 | 529 | 21,800 |
2009/01/22 | 539 | 540 | 530 | 540 | 8,700 |
2009/01/21 | 530 | 540 | 530 | 536 | 6,800 |
2009/01/20 | 534 | 540 | 531 | 531 | 6,900 |
2009/01/19 | 538 | 548 | 533 | 534 | 3,600 |
2009/01/16 | 526 | 548 | 526 | 537 | 8,300 |
2009/01/15 | 540 | 550 | 526 | 526 | 11,600 |
2009/01/14 | 541 | 561 | 541 | 549 | 5,400 |
2009/01/13 | 565 | 565 | 549 | 551 | 10,200 |
2009/01/09 | 586 | 591 | 580 | 581 | 6,800 |
2009/01/08 | 617 | 617 | 586 | 596 | 5,000 |
2009/01/07 | 584 | 611 | 583 | 607 | 9,900 |
2009/01/06 | 575 | 581 | 575 | 576 | 4,200 |
2009/01/05 | 588 | 595 | 579 | 584 | 2,700 |