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 |
---|---|---|---|---|---|
2011/12/30 | 350 | 351 | 346 | 350 | 2,700 |
2011/12/29 | 348 | 348 | 345 | 346 | 3,600 |
2011/12/28 | 352 | 354 | 345 | 346 | 5,600 |
2011/12/27 | 350 | 355 | 344 | 354 | 2,400 |
2011/12/26 | 346 | 357 | 346 | 355 | 17,500 |
2011/12/22 | 347 | 347 | 343 | 343 | 18,300 |
2011/12/21 | 352 | 357 | 352 | 353 | 15,900 |
2011/12/20 | 341 | 349 | 341 | 349 | 4,700 |
2011/12/19 | 340 | 346 | 336 | 341 | 5,000 |
2011/12/16 | 345 | 347 | 338 | 340 | 8,800 |
2011/12/15 | 349 | 357 | 344 | 344 | 5,000 |
2011/12/14 | 365 | 365 | 349 | 349 | 9,300 |
2011/12/13 | 364 | 368 | 362 | 362 | 8,500 |
2011/12/12 | 354 | 368 | 354 | 368 | 8,700 |
2011/12/09 | 357 | 357 | 344 | 352 | 56,400 |
2011/12/08 | 351 | 356 | 351 | 355 | 15,400 |
2011/12/07 | 345 | 352 | 344 | 349 | 10,500 |
2011/12/06 | 347 | 351 | 342 | 342 | 9,900 |
2011/12/05 | 337 | 351 | 337 | 347 | 6,800 |
2011/12/02 | 333 | 340 | 333 | 337 | 6,900 |
2011/12/01 | 346 | 348 | 338 | 338 | 6,700 |
2011/11/30 | 343 | 349 | 343 | 345 | 4,900 |
2011/11/29 | 344 | 351 | 343 | 351 | 6,100 |
2011/11/28 | 339 | 344 | 338 | 344 | 3,900 |
2011/11/25 | 341 | 341 | 331 | 331 | 18,300 |
2011/11/24 | 344 | 344 | 339 | 342 | 10,700 |
2011/11/22 | 336 | 345 | 333 | 345 | 5,800 |
2011/11/21 | 332 | 336 | 332 | 336 | 3,300 |
2011/11/18 | 334 | 336 | 331 | 331 | 4,400 |
2011/11/17 | 334 | 339 | 333 | 339 | 3,800 |
2011/11/16 | 339 | 341 | 337 | 337 | 3,400 |
2011/11/15 | 336 | 341 | 336 | 341 | 2,300 |
2011/11/14 | 340 | 342 | 337 | 341 | 3,400 |
2011/11/11 | 339 | 342 | 338 | 342 | 4,900 |
2011/11/10 | 339 | 343 | 339 | 341 | 5,700 |
2011/11/09 | 343 | 347 | 342 | 347 | 12,400 |
2011/11/08 | 337 | 342 | 337 | 338 | 12,300 |
2011/11/07 | 335 | 340 | 335 | 340 | 3,000 |
2011/11/04 | 330 | 340 | 330 | 335 | 12,300 |
2011/11/02 | 330 | 340 | 326 | 333 | 16,100 |
2011/11/01 | 341 | 341 | 330 | 330 | 12,900 |
2011/10/31 | 341 | 350 | 341 | 342 | 12,700 |
2011/10/28 | 369 | 372 | 338 | 338 | 64,700 |
2011/10/27 | 352 | 360 | 344 | 360 | 15,000 |
2011/10/26 | 345 | 352 | 340 | 350 | 10,400 |
2011/10/25 | 365 | 365 | 347 | 352 | 40,700 |
2011/10/24 | 349 | 366 | 349 | 366 | 14,100 |
2011/10/21 | 344 | 349 | 342 | 349 | 5,900 |
2011/10/20 | 347 | 347 | 336 | 337 | 6,100 |
2011/10/19 | 351 | 351 | 345 | 346 | 3,700 |
2011/10/18 | 347 | 349 | 345 | 345 | 7,600 |
2011/10/17 | 352 | 353 | 348 | 353 | 7,300 |
2011/10/14 | 351 | 355 | 345 | 347 | 10,700 |
2011/10/13 | 355 | 357 | 351 | 354 | 3,500 |
2011/10/12 | 352 | 355 | 347 | 355 | 9,400 |
2011/10/11 | 346 | 352 | 342 | 352 | 10,700 |
2011/10/07 | 344 | 354 | 344 | 348 | 6,100 |
2011/10/06 | 343 | 344 | 343 | 344 | 4,500 |
2011/10/05 | 357 | 357 | 343 | 343 | 10,700 |
2011/10/04 | 356 | 356 | 353 | 354 | 4,700 |
2011/10/03 | 366 | 366 | 349 | 356 | 15,600 |
2011/09/30 | 377 | 377 | 373 | 374 | 7,000 |
2011/09/29 | 373 | 374 | 367 | 374 | 14,900 |
2011/09/28 | 349 | 373 | 349 | 373 | 18,700 |
2011/09/27 | 343 | 352 | 341 | 349 | 13,600 |
2011/09/26 | 365 | 365 | 340 | 341 | 6,400 |
2011/09/22 | 371 | 371 | 356 | 366 | 21,500 |
2011/09/21 | 373 | 374 | 371 | 374 | 10,600 |
2011/09/20 | 373 | 373 | 369 | 371 | 11,000 |
2011/09/16 | 364 | 374 | 364 | 373 | 11,900 |
2011/09/15 | 359 | 367 | 359 | 367 | 13,100 |
2011/09/14 | 356 | 362 | 356 | 360 | 12,900 |
2011/09/13 | 356 | 360 | 355 | 360 | 7,700 |
2011/09/12 | 352 | 363 | 352 | 359 | 2,800 |
2011/09/09 | 357 | 364 | 355 | 363 | 24,700 |
2011/09/08 | 359 | 359 | 356 | 358 | 8,800 |
2011/09/07 | 353 | 358 | 352 | 358 | 16,700 |
2011/09/06 | 348 | 349 | 345 | 348 | 7,400 |
2011/09/05 | 357 | 357 | 346 | 348 | 9,100 |
2011/09/02 | 363 | 363 | 354 | 357 | 10,000 |
2011/09/01 | 359 | 363 | 359 | 363 | 6,800 |
2011/08/31 | 355 | 356 | 354 | 355 | 8,000 |
2011/08/30 | 360 | 360 | 355 | 356 | 12,700 |
2011/08/29 | 365 | 365 | 347 | 360 | 15,400 |
2011/08/26 | 363 | 365 | 362 | 365 | 11,100 |
2011/08/25 | 365 | 366 | 360 | 363 | 24,300 |
2011/08/24 | 361 | 366 | 356 | 359 | 25,900 |
2011/08/23 | 350 | 359 | 350 | 357 | 14,700 |
2011/08/22 | 347 | 353 | 345 | 346 | 13,400 |
2011/08/19 | 334 | 346 | 334 | 346 | 11,200 |
2011/08/18 | 341 | 344 | 339 | 342 | 6,500 |
2011/08/17 | 337 | 343 | 335 | 341 | 11,300 |
2011/08/16 | 337 | 338 | 332 | 338 | 4,400 |
2011/08/15 | 337 | 341 | 331 | 337 | 7,400 |
2011/08/12 | 332 | 338 | 331 | 337 | 10,200 |
2011/08/11 | 314 | 328 | 314 | 328 | 7,100 |
2011/08/10 | 325 | 330 | 325 | 330 | 13,800 |
2011/08/09 | 321 | 328 | 302 | 321 | 18,900 |
2011/08/08 | 337 | 341 | 326 | 329 | 15,500 |
2011/08/05 | 332 | 345 | 325 | 345 | 20,700 |
2011/08/04 | 339 | 343 | 338 | 339 | 9,000 |
2011/08/03 | 336 | 344 | 333 | 335 | 10,800 |
2011/08/02 | 350 | 355 | 336 | 340 | 28,300 |
2011/08/01 | 354 | 358 | 353 | 355 | 7,100 |
2011/07/29 | 361 | 361 | 355 | 357 | 10,600 |
2011/07/28 | 356 | 366 | 355 | 366 | 12,400 |
2011/07/27 | 373 | 373 | 356 | 360 | 9,300 |
2011/07/26 | 376 | 376 | 370 | 374 | 6,400 |
2011/07/25 | 385 | 385 | 376 | 376 | 21,100 |
2011/07/22 | 383 | 392 | 377 | 389 | 12,100 |
2011/07/21 | 383 | 385 | 380 | 382 | 6,300 |
2011/07/20 | 385 | 387 | 382 | 383 | 9,700 |
2011/07/19 | 387 | 389 | 378 | 386 | 7,300 |
2011/07/15 | 381 | 390 | 381 | 389 | 7,300 |
2011/07/14 | 403 | 403 | 388 | 389 | 11,700 |
2011/07/13 | 393 | 403 | 390 | 403 | 13,800 |
2011/07/12 | 385 | 392 | 380 | 392 | 13,600 |
2011/07/11 | 395 | 395 | 383 | 391 | 6,400 |
2011/07/08 | 398 | 399 | 394 | 395 | 43,300 |
2011/07/07 | 393 | 401 | 393 | 398 | 36,000 |
2011/07/06 | 387 | 394 | 386 | 391 | 18,300 |
2011/07/05 | 385 | 389 | 384 | 386 | 12,900 |
2011/07/04 | 380 | 387 | 380 | 384 | 15,400 |
2011/07/01 | 380 | 380 | 374 | 378 | 7,000 |
2011/06/30 | 378 | 380 | 373 | 380 | 12,700 |
2011/06/29 | 375 | 377 | 362 | 377 | 9,700 |
2011/06/28 | 371 | 379 | 371 | 372 | 11,600 |
2011/06/27 | 387 | 387 | 371 | 379 | 7,300 |
2011/06/24 | 391 | 391 | 380 | 382 | 23,100 |
2011/06/23 | 368 | 377 | 368 | 376 | 11,800 |
2011/06/22 | 354 | 368 | 354 | 368 | 11,300 |
2011/06/21 | 344 | 356 | 344 | 354 | 12,900 |
2011/06/20 | 338 | 349 | 338 | 343 | 4,000 |
2011/06/17 | 356 | 356 | 333 | 338 | 21,700 |
2011/06/16 | 358 | 358 | 355 | 355 | 5,800 |
2011/06/15 | 362 | 364 | 355 | 358 | 10,800 |
2011/06/14 | 362 | 371 | 360 | 362 | 13,300 |
2011/06/13 | 360 | 363 | 360 | 362 | 6,800 |
2011/06/10 | 363 | 370 | 363 | 363 | 28,700 |
2011/06/09 | 360 | 363 | 360 | 360 | 5,000 |
2011/06/08 | 359 | 362 | 359 | 360 | 2,600 |
2011/06/07 | 359 | 363 | 359 | 362 | 5,000 |
2011/06/06 | 360 | 368 | 360 | 362 | 12,300 |
2011/06/03 | 371 | 373 | 359 | 359 | 16,200 |
2011/06/02 | 373 | 377 | 373 | 376 | 7,100 |
2011/06/01 | 387 | 387 | 382 | 384 | 6,200 |
2011/05/31 | 383 | 389 | 380 | 389 | 8,000 |
2011/05/30 | 379 | 382 | 369 | 381 | 8,700 |
2011/05/27 | 380 | 380 | 376 | 378 | 4,900 |
2011/05/26 | 380 | 380 | 374 | 380 | 14,100 |
2011/05/25 | 379 | 379 | 368 | 377 | 20,300 |
2011/05/24 | 373 | 382 | 366 | 382 | 16,600 |
2011/05/23 | 383 | 383 | 374 | 375 | 10,800 |
2011/05/20 | 379 | 380 | 375 | 377 | 10,200 |
2011/05/19 | 385 | 385 | 380 | 380 | 6,700 |
2011/05/18 | 388 | 388 | 385 | 387 | 8,800 |
2011/05/17 | 389 | 389 | 385 | 386 | 18,000 |
2011/05/16 | 382 | 387 | 382 | 385 | 17,800 |
2011/05/13 | 392 | 392 | 379 | 381 | 37,400 |
2011/05/12 | 415 | 415 | 381 | 395 | 72,400 |
2011/05/11 | 432 | 465 | 414 | 416 | 56,500 |
2011/05/10 | 438 | 438 | 427 | 432 | 15,600 |
2011/05/09 | 442 | 442 | 435 | 435 | 7,000 |
2011/05/06 | 440 | 441 | 433 | 439 | 8,900 |
2011/05/02 | 449 | 449 | 439 | 446 | 8,300 |
2011/04/28 | 438 | 443 | 430 | 441 | 10,600 |
2011/04/27 | 441 | 442 | 438 | 438 | 7,300 |
2011/04/26 | 450 | 450 | 440 | 441 | 12,700 |
2011/04/25 | 446 | 449 | 444 | 445 | 17,800 |
2011/04/22 | 446 | 449 | 440 | 449 | 14,200 |
2011/04/21 | 443 | 450 | 435 | 445 | 13,100 |
2011/04/20 | 448 | 448 | 443 | 443 | 8,100 |
2011/04/19 | 442 | 449 | 440 | 446 | 10,300 |
2011/04/18 | 450 | 451 | 444 | 447 | 21,500 |
2011/04/15 | 446 | 447 | 442 | 443 | 11,300 |
2011/04/14 | 431 | 445 | 431 | 441 | 18,300 |
2011/04/13 | 438 | 438 | 428 | 428 | 21,500 |
2011/04/12 | 427 | 435 | 422 | 422 | 18,700 |
2011/04/11 | 426 | 432 | 424 | 430 | 14,400 |
2011/04/08 | 410 | 430 | 410 | 420 | 21,200 |
2011/04/07 | 435 | 440 | 410 | 418 | 34,500 |
2011/04/06 | 456 | 456 | 441 | 441 | 24,300 |
2011/04/05 | 463 | 465 | 434 | 455 | 38,400 |
2011/04/04 | 470 | 470 | 455 | 455 | 28,200 |
2011/04/01 | 476 | 480 | 465 | 465 | 28,400 |
2011/03/31 | 482 | 485 | 470 | 480 | 33,400 |
2011/03/30 | 459 | 482 | 447 | 482 | 40,100 |
2011/03/29 | 459 | 463 | 438 | 460 | 67,800 |
2011/03/28 | 450 | 484 | 448 | 457 | 98,800 |
2011/03/25 | 440 | 450 | 429 | 430 | 82,700 |
2011/03/24 | 407 | 433 | 407 | 422 | 55,700 |
2011/03/23 | 407 | 415 | 400 | 405 | 38,400 |
2011/03/22 | 380 | 399 | 380 | 392 | 52,400 |
2011/03/18 | 323 | 369 | 319 | 362 | 36,500 |
2011/03/17 | 286 | 327 | 286 | 323 | 44,000 |
2011/03/16 | 324 | 328 | 295 | 326 | 43,800 |
2011/03/15 | 371 | 372 | 292 | 324 | 41,700 |
2011/03/14 | 400 | 420 | 371 | 371 | 54,000 |
2011/03/11 | 375 | 376 | 365 | 366 | 65,400 |
2011/03/10 | 385 | 386 | 375 | 376 | 22,300 |
2011/03/09 | 392 | 393 | 386 | 386 | 11,400 |
2011/03/08 | 384 | 393 | 384 | 386 | 17,800 |
2011/03/07 | 394 | 394 | 384 | 384 | 22,400 |
2011/03/04 | 399 | 404 | 396 | 396 | 10,000 |
2011/03/03 | 396 | 399 | 396 | 397 | 5,800 |
2011/03/02 | 403 | 406 | 396 | 396 | 17,900 |
2011/03/01 | 399 | 413 | 398 | 410 | 47,400 |
2011/02/28 | 413 | 413 | 395 | 400 | 17,000 |
2011/02/25 | 400 | 407 | 395 | 405 | 30,800 |
2011/02/24 | 409 | 409 | 401 | 403 | 18,700 |
2011/02/23 | 401 | 412 | 400 | 406 | 20,600 |
2011/02/22 | 417 | 417 | 409 | 409 | 10,400 |
2011/02/21 | 423 | 423 | 418 | 419 | 12,300 |
2011/02/18 | 422 | 422 | 419 | 419 | 11,300 |
2011/02/17 | 414 | 419 | 413 | 418 | 14,500 |
2011/02/16 | 413 | 416 | 413 | 413 | 15,000 |
2011/02/15 | 415 | 418 | 412 | 416 | 19,100 |
2011/02/14 | 416 | 416 | 410 | 411 | 15,500 |
2011/02/10 | 413 | 413 | 410 | 411 | 14,600 |
2011/02/09 | 413 | 414 | 409 | 413 | 42,700 |
2011/02/08 | 420 | 423 | 410 | 414 | 112,500 |
2011/02/07 | 379 | 452 | 379 | 425 | 283,900 |
2011/02/04 | 365 | 373 | 365 | 372 | 8,000 |
2011/02/03 | 370 | 370 | 365 | 366 | 6,800 |
2011/02/02 | 363 | 372 | 363 | 370 | 8,500 |
2011/02/01 | 367 | 367 | 363 | 363 | 11,200 |
2011/01/31 | 382 | 382 | 368 | 375 | 17,700 |
2011/01/28 | 388 | 390 | 388 | 388 | 7,900 |
2011/01/27 | 390 | 394 | 390 | 390 | 7,400 |
2011/01/26 | 397 | 397 | 389 | 394 | 6,800 |
2011/01/25 | 390 | 394 | 380 | 392 | 31,700 |
2011/01/24 | 384 | 390 | 384 | 390 | 14,800 |
2011/01/21 | 394 | 394 | 379 | 382 | 20,500 |
2011/01/20 | 390 | 395 | 389 | 394 | 8,600 |
2011/01/19 | 387 | 391 | 385 | 389 | 8,600 |
2011/01/18 | 398 | 398 | 390 | 393 | 11,400 |
2011/01/17 | 404 | 406 | 398 | 398 | 9,300 |
2011/01/14 | 407 | 413 | 401 | 406 | 16,000 |
2011/01/13 | 406 | 410 | 406 | 409 | 6,200 |
2011/01/12 | 427 | 427 | 401 | 406 | 25,900 |
2011/01/11 | 419 | 420 | 410 | 419 | 11,900 |
2011/01/07 | 426 | 426 | 415 | 417 | 6,700 |
2011/01/06 | 425 | 425 | 420 | 424 | 9,000 |
2011/01/05 | 420 | 424 | 420 | 424 | 10,400 |
2011/01/04 | 407 | 417 | 406 | 414 | 10,800 |