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 |
---|---|---|---|---|---|
2010/12/30 | 424 | 429 | 406 | 408 | 13,300 |
2010/12/29 | 415 | 424 | 412 | 424 | 6,000 |
2010/12/28 | 413 | 419 | 413 | 415 | 4,600 |
2010/12/27 | 410 | 425 | 410 | 418 | 8,200 |
2010/12/24 | 425 | 425 | 412 | 415 | 22,400 |
2010/12/22 | 427 | 429 | 412 | 422 | 26,400 |
2010/12/21 | 415 | 427 | 415 | 424 | 18,000 |
2010/12/20 | 421 | 424 | 401 | 416 | 14,000 |
2010/12/17 | 420 | 423 | 419 | 420 | 21,700 |
2010/12/16 | 409 | 420 | 409 | 419 | 15,300 |
2010/12/15 | 400 | 410 | 399 | 409 | 26,500 |
2010/12/14 | 405 | 405 | 398 | 399 | 33,000 |
2010/12/13 | 400 | 405 | 399 | 405 | 13,000 |
2010/12/10 | 407 | 407 | 400 | 401 | 97,400 |
2010/12/09 | 405 | 410 | 404 | 410 | 42,900 |
2010/12/08 | 403 | 405 | 403 | 404 | 15,900 |
2010/12/07 | 402 | 402 | 398 | 402 | 21,500 |
2010/12/06 | 397 | 401 | 397 | 401 | 6,400 |
2010/12/03 | 400 | 400 | 392 | 395 | 23,600 |
2010/12/02 | 400 | 400 | 399 | 399 | 8,000 |
2010/12/01 | 398 | 399 | 396 | 397 | 11,400 |
2010/11/30 | 399 | 400 | 393 | 398 | 14,900 |
2010/11/29 | 397 | 402 | 397 | 400 | 12,200 |
2010/11/26 | 401 | 401 | 398 | 399 | 16,900 |
2010/11/25 | 404 | 404 | 395 | 399 | 29,500 |
2010/11/24 | 393 | 404 | 392 | 400 | 33,700 |
2010/11/22 | 383 | 396 | 383 | 395 | 9,600 |
2010/11/19 | 378 | 385 | 378 | 383 | 17,200 |
2010/11/18 | 371 | 375 | 370 | 375 | 14,600 |
2010/11/17 | 365 | 370 | 365 | 369 | 11,300 |
2010/11/16 | 365 | 368 | 364 | 366 | 9,700 |
2010/11/15 | 357 | 368 | 357 | 365 | 13,300 |
2010/11/12 | 360 | 370 | 359 | 359 | 25,800 |
2010/11/11 | 355 | 365 | 355 | 360 | 28,600 |
2010/11/10 | 351 | 372 | 351 | 354 | 40,600 |
2010/11/09 | 345 | 355 | 344 | 350 | 41,300 |
2010/11/08 | 344 | 345 | 337 | 338 | 14,700 |
2010/11/05 | 345 | 352 | 339 | 344 | 13,300 |
2010/11/04 | 326 | 342 | 326 | 337 | 10,700 |
2010/11/02 | 329 | 329 | 321 | 321 | 7,700 |
2010/11/01 | 330 | 330 | 323 | 329 | 18,700 |
2010/10/29 | 322 | 328 | 321 | 322 | 11,300 |
2010/10/28 | 326 | 327 | 322 | 325 | 27,400 |
2010/10/27 | 335 | 335 | 327 | 327 | 12,700 |
2010/10/26 | 339 | 341 | 333 | 334 | 11,200 |
2010/10/25 | 343 | 343 | 333 | 335 | 28,200 |
2010/10/22 | 346 | 348 | 341 | 346 | 13,300 |
2010/10/21 | 349 | 349 | 335 | 345 | 13,200 |
2010/10/20 | 345 | 345 | 337 | 345 | 13,300 |
2010/10/19 | 351 | 352 | 345 | 346 | 8,300 |
2010/10/18 | 340 | 353 | 338 | 352 | 7,400 |
2010/10/15 | 350 | 350 | 337 | 342 | 8,000 |
2010/10/14 | 350 | 353 | 345 | 345 | 10,900 |
2010/10/13 | 349 | 359 | 346 | 347 | 13,300 |
2010/10/12 | 365 | 365 | 346 | 346 | 10,600 |
2010/10/08 | 368 | 375 | 361 | 362 | 18,400 |
2010/10/07 | 356 | 363 | 353 | 361 | 8,900 |
2010/10/06 | 352 | 358 | 352 | 354 | 8,900 |
2010/10/05 | 346 | 355 | 345 | 352 | 12,600 |
2010/10/04 | 356 | 358 | 351 | 351 | 5,000 |
2010/10/01 | 367 | 367 | 351 | 356 | 9,700 |
2010/09/30 | 376 | 376 | 366 | 370 | 8,700 |
2010/09/29 | 364 | 375 | 362 | 374 | 16,000 |
2010/09/28 | 358 | 372 | 358 | 365 | 7,100 |
2010/09/27 | 359 | 365 | 355 | 365 | 12,700 |
2010/09/24 | 369 | 369 | 358 | 362 | 26,900 |
2010/09/22 | 363 | 374 | 360 | 370 | 18,400 |
2010/09/21 | 360 | 367 | 357 | 361 | 12,300 |
2010/09/17 | 353 | 361 | 353 | 359 | 7,600 |
2010/09/16 | 357 | 363 | 353 | 353 | 13,700 |
2010/09/15 | 358 | 364 | 358 | 358 | 9,800 |
2010/09/14 | 351 | 358 | 349 | 358 | 8,900 |
2010/09/13 | 362 | 362 | 349 | 353 | 10,200 |
2010/09/10 | 366 | 368 | 359 | 359 | 30,700 |
2010/09/09 | 353 | 367 | 353 | 359 | 33,200 |
2010/09/08 | 351 | 377 | 343 | 353 | 37,200 |
2010/09/07 | 363 | 366 | 340 | 359 | 34,100 |
2010/09/06 | 351 | 365 | 351 | 363 | 32,300 |
2010/09/03 | 351 | 354 | 347 | 351 | 13,200 |
2010/09/02 | 340 | 350 | 340 | 346 | 24,700 |
2010/09/01 | 336 | 352 | 335 | 337 | 32,700 |
2010/08/31 | 332 | 339 | 329 | 336 | 14,400 |
2010/08/30 | 337 | 342 | 334 | 341 | 12,800 |
2010/08/27 | 332 | 342 | 328 | 335 | 27,700 |
2010/08/26 | 323 | 332 | 323 | 332 | 18,000 |
2010/08/25 | 328 | 328 | 318 | 327 | 27,300 |
2010/08/24 | 319 | 327 | 319 | 327 | 11,800 |
2010/08/23 | 315 | 323 | 314 | 319 | 15,100 |
2010/08/20 | 320 | 320 | 318 | 319 | 12,600 |
2010/08/19 | 316 | 328 | 316 | 325 | 26,800 |
2010/08/18 | 307 | 318 | 307 | 317 | 14,100 |
2010/08/17 | 295 | 305 | 295 | 304 | 6,700 |
2010/08/16 | 293 | 298 | 293 | 295 | 3,500 |
2010/08/13 | 295 | 295 | 291 | 291 | 6,700 |
2010/08/12 | 303 | 304 | 295 | 297 | 6,500 |
2010/08/11 | 313 | 314 | 302 | 303 | 9,600 |
2010/08/10 | 314 | 317 | 311 | 313 | 11,700 |
2010/08/09 | 324 | 325 | 312 | 314 | 9,500 |
2010/08/06 | 298 | 319 | 298 | 316 | 11,300 |
2010/08/05 | 300 | 302 | 299 | 300 | 4,500 |
2010/08/04 | 301 | 301 | 299 | 299 | 7,400 |
2010/08/03 | 302 | 304 | 301 | 304 | 5,800 |
2010/08/02 | 305 | 315 | 302 | 302 | 3,700 |
2010/07/30 | 309 | 311 | 304 | 304 | 7,900 |
2010/07/29 | 314 | 317 | 311 | 311 | 4,100 |
2010/07/28 | 319 | 319 | 315 | 316 | 6,000 |
2010/07/27 | 311 | 320 | 311 | 320 | 5,100 |
2010/07/26 | 321 | 322 | 313 | 313 | 10,700 |
2010/07/23 | 321 | 321 | 314 | 321 | 23,200 |
2010/07/22 | 313 | 316 | 311 | 314 | 11,700 |
2010/07/21 | 311 | 314 | 311 | 311 | 6,000 |
2010/07/20 | 312 | 319 | 311 | 312 | 6,500 |
2010/07/16 | 312 | 318 | 312 | 317 | 5,800 |
2010/07/15 | 318 | 318 | 311 | 314 | 11,000 |
2010/07/14 | 325 | 325 | 319 | 320 | 4,000 |
2010/07/13 | 325 | 325 | 318 | 318 | 8,800 |
2010/07/12 | 326 | 330 | 325 | 325 | 3,700 |
2010/07/09 | 345 | 345 | 323 | 328 | 58,900 |
2010/07/08 | 320 | 332 | 320 | 329 | 21,300 |
2010/07/07 | 312 | 315 | 312 | 315 | 10,100 |
2010/07/06 | 309 | 317 | 308 | 316 | 5,800 |
2010/07/05 | 300 | 312 | 300 | 309 | 4,000 |
2010/07/02 | 311 | 311 | 301 | 302 | 6,200 |
2010/07/01 | 292 | 299 | 290 | 299 | 5,900 |
2010/06/30 | 298 | 304 | 295 | 300 | 6,000 |
2010/06/29 | 307 | 313 | 300 | 302 | 21,000 |
2010/06/28 | 311 | 317 | 311 | 315 | 4,100 |
2010/06/25 | 321 | 321 | 313 | 314 | 21,700 |
2010/06/24 | 315 | 322 | 315 | 322 | 9,000 |
2010/06/23 | 313 | 318 | 313 | 314 | 7,000 |
2010/06/22 | 322 | 325 | 312 | 318 | 9,100 |
2010/06/21 | 324 | 325 | 319 | 325 | 7,700 |
2010/06/18 | 316 | 325 | 312 | 324 | 9,900 |
2010/06/17 | 313 | 320 | 313 | 314 | 4,700 |
2010/06/16 | 307 | 316 | 307 | 316 | 7,300 |
2010/06/15 | 305 | 307 | 305 | 306 | 5,500 |
2010/06/14 | 310 | 313 | 306 | 309 | 6,200 |
2010/06/11 | 308 | 312 | 304 | 310 | 22,100 |
2010/06/10 | 304 | 305 | 304 | 304 | 3,000 |
2010/06/09 | 306 | 306 | 305 | 306 | 4,900 |
2010/06/08 | 311 | 312 | 307 | 309 | 12,600 |
2010/06/07 | 309 | 313 | 309 | 312 | 4,700 |
2010/06/04 | 319 | 322 | 315 | 316 | 4,600 |
2010/06/03 | 311 | 322 | 311 | 317 | 5,800 |
2010/06/02 | 310 | 314 | 310 | 314 | 3,700 |
2010/06/01 | 310 | 317 | 310 | 316 | 7,100 |
2010/05/31 | 316 | 319 | 308 | 316 | 11,800 |
2010/05/28 | 320 | 320 | 316 | 318 | 11,500 |
2010/05/27 | 317 | 320 | 317 | 318 | 7,700 |
2010/05/26 | 326 | 327 | 321 | 324 | 16,700 |
2010/05/25 | 330 | 331 | 325 | 331 | 29,300 |
2010/05/24 | 328 | 333 | 327 | 329 | 17,900 |
2010/05/21 | 328 | 330 | 326 | 327 | 17,600 |
2010/05/20 | 327 | 335 | 327 | 335 | 12,600 |
2010/05/19 | 344 | 344 | 325 | 335 | 13,700 |
2010/05/18 | 345 | 352 | 344 | 348 | 19,700 |
2010/05/17 | 341 | 364 | 334 | 350 | 39,900 |
2010/05/14 | 321 | 340 | 321 | 333 | 21,700 |
2010/05/13 | 325 | 333 | 324 | 325 | 4,300 |
2010/05/12 | 322 | 333 | 322 | 325 | 5,700 |
2010/05/11 | 325 | 325 | 321 | 321 | 10,400 |
2010/05/10 | 318 | 329 | 316 | 329 | 11,800 |
2010/05/07 | 326 | 329 | 320 | 320 | 21,000 |
2010/05/06 | 343 | 343 | 341 | 342 | 11,800 |
2010/04/30 | 345 | 351 | 344 | 348 | 6,600 |
2010/04/28 | 350 | 354 | 346 | 346 | 13,600 |
2010/04/27 | 353 | 353 | 351 | 351 | 6,200 |
2010/04/26 | 358 | 359 | 350 | 355 | 26,700 |
2010/04/23 | 360 | 360 | 354 | 358 | 21,400 |
2010/04/22 | 362 | 362 | 357 | 360 | 13,400 |
2010/04/21 | 348 | 362 | 345 | 361 | 13,200 |
2010/04/20 | 348 | 350 | 347 | 348 | 2,700 |
2010/04/19 | 354 | 356 | 348 | 348 | 7,800 |
2010/04/16 | 363 | 363 | 354 | 356 | 5,000 |
2010/04/15 | 365 | 365 | 360 | 363 | 5,000 |
2010/04/14 | 359 | 365 | 353 | 360 | 8,500 |
2010/04/13 | 364 | 364 | 347 | 352 | 10,700 |
2010/04/12 | 367 | 367 | 366 | 367 | 4,600 |
2010/04/09 | 350 | 364 | 350 | 359 | 7,400 |
2010/04/08 | 349 | 363 | 349 | 352 | 7,600 |
2010/04/07 | 364 | 369 | 357 | 357 | 11,800 |
2010/04/06 | 355 | 362 | 352 | 360 | 7,500 |
2010/04/05 | 360 | 360 | 352 | 356 | 9,500 |
2010/04/02 | 369 | 369 | 349 | 352 | 18,300 |
2010/04/01 | 364 | 365 | 363 | 363 | 11,000 |
2010/03/31 | 369 | 369 | 364 | 364 | 13,200 |
2010/03/30 | 364 | 368 | 364 | 365 | 9,600 |
2010/03/29 | 356 | 363 | 356 | 359 | 6,800 |
2010/03/26 | 347 | 355 | 340 | 355 | 19,200 |
2010/03/25 | 342 | 354 | 335 | 339 | 33,000 |
2010/03/24 | 331 | 339 | 331 | 339 | 11,700 |
2010/03/23 | 337 | 337 | 318 | 329 | 15,800 |
2010/03/19 | 335 | 339 | 334 | 337 | 6,500 |
2010/03/18 | 335 | 339 | 331 | 335 | 5,600 |
2010/03/17 | 330 | 333 | 329 | 333 | 5,500 |
2010/03/16 | 329 | 334 | 329 | 334 | 1,800 |
2010/03/15 | 332 | 335 | 329 | 329 | 7,500 |
2010/03/12 | 333 | 333 | 324 | 331 | 21,100 |
2010/03/11 | 324 | 325 | 323 | 325 | 6,500 |
2010/03/10 | 322 | 324 | 321 | 321 | 7,200 |
2010/03/09 | 324 | 326 | 320 | 323 | 9,300 |
2010/03/08 | 323 | 331 | 323 | 325 | 10,100 |
2010/03/05 | 338 | 338 | 322 | 326 | 16,400 |
2010/03/04 | 334 | 334 | 322 | 322 | 6,500 |
2010/03/03 | 321 | 331 | 321 | 326 | 13,000 |
2010/03/02 | 322 | 329 | 321 | 325 | 14,400 |
2010/03/01 | 326 | 329 | 326 | 327 | 7,400 |
2010/02/26 | 336 | 336 | 328 | 330 | 18,800 |
2010/02/25 | 330 | 331 | 328 | 329 | 30,000 |
2010/02/24 | 333 | 335 | 330 | 334 | 14,900 |
2010/02/23 | 338 | 340 | 328 | 331 | 30,000 |
2010/02/22 | 329 | 336 | 329 | 330 | 7,100 |
2010/02/19 | 338 | 338 | 328 | 328 | 14,800 |
2010/02/18 | 341 | 341 | 330 | 332 | 8,600 |
2010/02/17 | 328 | 347 | 328 | 335 | 7,400 |
2010/02/16 | 325 | 329 | 324 | 324 | 3,000 |
2010/02/15 | 320 | 326 | 319 | 321 | 19,700 |
2010/02/12 | 330 | 331 | 328 | 328 | 9,300 |
2010/02/10 | 331 | 337 | 329 | 329 | 8,000 |
2010/02/09 | 331 | 337 | 330 | 330 | 9,300 |
2010/02/08 | 343 | 343 | 332 | 332 | 24,300 |
2010/02/05 | 347 | 362 | 345 | 347 | 9,300 |
2010/02/04 | 358 | 369 | 354 | 355 | 6,200 |
2010/02/03 | 354 | 360 | 354 | 354 | 8,100 |
2010/02/02 | 351 | 352 | 347 | 351 | 12,600 |
2010/02/01 | 360 | 360 | 344 | 359 | 10,900 |
2010/01/29 | 366 | 366 | 360 | 360 | 8,000 |
2010/01/28 | 370 | 370 | 362 | 366 | 5,300 |
2010/01/27 | 362 | 367 | 360 | 362 | 9,300 |
2010/01/26 | 375 | 377 | 360 | 361 | 16,400 |
2010/01/25 | 375 | 377 | 373 | 376 | 25,700 |
2010/01/22 | 373 | 376 | 372 | 374 | 11,400 |
2010/01/21 | 375 | 385 | 370 | 377 | 9,300 |
2010/01/20 | 379 | 379 | 374 | 377 | 5,400 |
2010/01/19 | 374 | 379 | 373 | 378 | 5,400 |
2010/01/18 | 377 | 388 | 377 | 380 | 5,200 |
2010/01/15 | 380 | 385 | 370 | 378 | 13,700 |
2010/01/14 | 384 | 384 | 378 | 384 | 5,800 |
2010/01/13 | 375 | 380 | 375 | 377 | 11,400 |
2010/01/12 | 372 | 375 | 367 | 374 | 8,000 |
2010/01/08 | 371 | 371 | 361 | 369 | 8,000 |
2010/01/07 | 364 | 369 | 360 | 366 | 9,300 |
2010/01/06 | 370 | 370 | 360 | 364 | 9,900 |
2010/01/05 | 382 | 382 | 358 | 365 | 15,000 |
2010/01/04 | 367 | 378 | 367 | 370 | 2,800 |