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 |
---|---|---|---|---|---|
2014/12/30 | 594 | 597 | 581 | 591 | 36,500 |
2014/12/29 | 588 | 595 | 579 | 593 | 60,200 |
2014/12/26 | 581 | 587 | 577 | 585 | 31,700 |
2014/12/25 | 578 | 582 | 571 | 581 | 53,000 |
2014/12/24 | 572 | 577 | 570 | 577 | 52,200 |
2014/12/22 | 563 | 571 | 560 | 571 | 34,100 |
2014/12/19 | 558 | 567 | 554 | 567 | 56,100 |
2014/12/18 | 548 | 557 | 546 | 550 | 53,300 |
2014/12/17 | 542 | 544 | 540 | 541 | 42,700 |
2014/12/16 | 552 | 554 | 545 | 547 | 45,200 |
2014/12/15 | 555 | 565 | 555 | 555 | 33,400 |
2014/12/12 | 552 | 560 | 552 | 555 | 63,600 |
2014/12/11 | 560 | 562 | 552 | 556 | 93,100 |
2014/12/10 | 568 | 570 | 557 | 566 | 112,100 |
2014/12/09 | 565 | 566 | 562 | 565 | 34,800 |
2014/12/08 | 564 | 568 | 562 | 565 | 36,000 |
2014/12/05 | 562 | 564 | 557 | 564 | 37,500 |
2014/12/04 | 553 | 562 | 553 | 562 | 50,200 |
2014/12/03 | 556 | 558 | 555 | 556 | 29,700 |
2014/12/02 | 550 | 555 | 546 | 555 | 40,000 |
2014/12/01 | 547 | 548 | 543 | 548 | 41,300 |
2014/11/28 | 540 | 543 | 539 | 542 | 33,500 |
2014/11/27 | 544 | 546 | 540 | 541 | 25,000 |
2014/11/26 | 542 | 546 | 540 | 541 | 22,200 |
2014/11/25 | 538 | 546 | 537 | 546 | 33,100 |
2014/11/21 | 535 | 549 | 532 | 534 | 42,900 |
2014/11/20 | 540 | 540 | 533 | 533 | 26,500 |
2014/11/19 | 545 | 553 | 537 | 537 | 49,000 |
2014/11/18 | 541 | 551 | 541 | 549 | 20,500 |
2014/11/17 | 547 | 549 | 540 | 540 | 18,300 |
2014/11/14 | 555 | 555 | 544 | 545 | 23,400 |
2014/11/13 | 544 | 548 | 541 | 547 | 13,800 |
2014/11/12 | 555 | 555 | 543 | 544 | 26,600 |
2014/11/11 | 550 | 551 | 546 | 548 | 18,400 |
2014/11/10 | 559 | 566 | 546 | 550 | 50,100 |
2014/11/07 | 570 | 570 | 551 | 558 | 25,200 |
2014/11/06 | 572 | 572 | 561 | 564 | 20,000 |
2014/11/05 | 560 | 569 | 560 | 568 | 32,000 |
2014/11/04 | 562 | 564 | 559 | 560 | 28,000 |
2014/10/31 | 551 | 565 | 540 | 559 | 52,400 |
2014/10/30 | 546 | 550 | 542 | 547 | 62,600 |
2014/10/29 | 543 | 550 | 542 | 550 | 20,700 |
2014/10/28 | 549 | 549 | 541 | 543 | 9,600 |
2014/10/27 | 548 | 549 | 546 | 549 | 11,300 |
2014/10/24 | 548 | 548 | 541 | 545 | 29,300 |
2014/10/23 | 538 | 545 | 537 | 544 | 18,900 |
2014/10/22 | 533 | 538 | 533 | 538 | 12,300 |
2014/10/21 | 535 | 536 | 528 | 528 | 16,800 |
2014/10/20 | 523 | 535 | 523 | 535 | 22,700 |
2014/10/17 | 520 | 529 | 520 | 520 | 43,900 |
2014/10/16 | 527 | 530 | 522 | 522 | 61,200 |
2014/10/15 | 539 | 539 | 532 | 533 | 18,100 |
2014/10/14 | 540 | 540 | 532 | 532 | 27,500 |
2014/10/10 | 544 | 546 | 541 | 542 | 23,900 |
2014/10/09 | 551 | 559 | 548 | 548 | 13,300 |
2014/10/08 | 552 | 556 | 551 | 551 | 42,300 |
2014/10/07 | 565 | 565 | 554 | 554 | 19,800 |
2014/10/06 | 560 | 564 | 556 | 558 | 14,500 |
2014/10/03 | 546 | 554 | 546 | 552 | 12,600 |
2014/10/02 | 561 | 561 | 551 | 551 | 34,400 |
2014/10/01 | 572 | 575 | 550 | 564 | 22,100 |
2014/09/30 | 577 | 578 | 567 | 572 | 28,600 |
2014/09/29 | 579 | 579 | 573 | 577 | 10,100 |
2014/09/26 | 571 | 580 | 571 | 579 | 13,600 |
2014/09/25 | 579 | 580 | 577 | 580 | 36,400 |
2014/09/24 | 581 | 581 | 577 | 579 | 42,500 |
2014/09/22 | 576 | 579 | 575 | 578 | 16,100 |
2014/09/19 | 577 | 579 | 575 | 576 | 42,800 |
2014/09/18 | 573 | 577 | 573 | 577 | 34,400 |
2014/09/17 | 577 | 577 | 573 | 573 | 25,800 |
2014/09/16 | 575 | 576 | 574 | 576 | 22,200 |
2014/09/12 | 569 | 572 | 567 | 569 | 39,500 |
2014/09/11 | 568 | 570 | 567 | 568 | 14,900 |
2014/09/10 | 567 | 572 | 565 | 569 | 13,800 |
2014/09/09 | 573 | 574 | 565 | 567 | 31,000 |
2014/09/08 | 573 | 573 | 568 | 571 | 22,200 |
2014/09/05 | 574 | 574 | 562 | 566 | 20,500 |
2014/09/04 | 578 | 578 | 571 | 571 | 23,200 |
2014/09/03 | 576 | 578 | 574 | 576 | 32,600 |
2014/09/02 | 570 | 578 | 560 | 576 | 65,600 |
2014/09/01 | 564 | 568 | 560 | 568 | 34,800 |
2014/08/29 | 564 | 567 | 562 | 564 | 12,900 |
2014/08/28 | 562 | 566 | 562 | 566 | 9,400 |
2014/08/27 | 567 | 567 | 564 | 565 | 16,500 |
2014/08/26 | 562 | 567 | 560 | 566 | 42,100 |
2014/08/25 | 560 | 562 | 558 | 562 | 24,400 |
2014/08/22 | 557 | 559 | 556 | 559 | 23,500 |
2014/08/21 | 559 | 559 | 555 | 559 | 22,400 |
2014/08/20 | 560 | 561 | 556 | 558 | 30,400 |
2014/08/19 | 559 | 560 | 556 | 559 | 22,200 |
2014/08/18 | 559 | 560 | 554 | 557 | 23,300 |
2014/08/15 | 552 | 555 | 551 | 554 | 11,500 |
2014/08/14 | 551 | 555 | 549 | 552 | 15,000 |
2014/08/13 | 550 | 553 | 549 | 552 | 8,500 |
2014/08/12 | 557 | 557 | 550 | 553 | 17,600 |
2014/08/11 | 550 | 558 | 547 | 556 | 10,800 |
2014/08/08 | 554 | 555 | 544 | 544 | 38,300 |
2014/08/07 | 544 | 559 | 543 | 553 | 42,200 |
2014/08/06 | 551 | 553 | 550 | 550 | 17,700 |
2014/08/05 | 558 | 559 | 554 | 554 | 18,600 |
2014/08/04 | 557 | 560 | 555 | 559 | 13,600 |
2014/08/01 | 559 | 559 | 555 | 557 | 17,900 |
2014/07/31 | 562 | 563 | 561 | 561 | 13,400 |
2014/07/30 | 564 | 564 | 560 | 562 | 27,000 |
2014/07/29 | 563 | 563 | 560 | 563 | 11,800 |
2014/07/28 | 562 | 562 | 556 | 562 | 28,200 |
2014/07/25 | 561 | 561 | 557 | 561 | 37,300 |
2014/07/24 | 560 | 561 | 559 | 561 | 19,100 |
2014/07/23 | 560 | 561 | 559 | 560 | 28,500 |
2014/07/22 | 559 | 560 | 556 | 559 | 39,800 |
2014/07/18 | 558 | 558 | 554 | 554 | 22,200 |
2014/07/17 | 560 | 560 | 558 | 559 | 11,200 |
2014/07/16 | 560 | 562 | 558 | 559 | 18,900 |
2014/07/15 | 562 | 562 | 559 | 560 | 34,100 |
2014/07/14 | 557 | 559 | 553 | 559 | 21,400 |
2014/07/11 | 557 | 559 | 556 | 557 | 27,300 |
2014/07/10 | 565 | 565 | 558 | 559 | 58,200 |
2014/07/09 | 561 | 564 | 560 | 564 | 36,700 |
2014/07/08 | 555 | 563 | 555 | 562 | 52,300 |
2014/07/07 | 563 | 568 | 562 | 563 | 35,600 |
2014/07/04 | 561 | 562 | 559 | 560 | 14,500 |
2014/07/03 | 562 | 562 | 558 | 559 | 20,300 |
2014/07/02 | 557 | 562 | 557 | 562 | 35,200 |
2014/07/01 | 554 | 559 | 552 | 555 | 50,700 |
2014/06/30 | 540 | 556 | 540 | 550 | 19,000 |
2014/06/27 | 554 | 554 | 522 | 540 | 50,300 |
2014/06/26 | 556 | 558 | 554 | 554 | 23,700 |
2014/06/25 | 555 | 560 | 555 | 557 | 25,900 |
2014/06/24 | 559 | 561 | 558 | 559 | 30,100 |
2014/06/23 | 562 | 562 | 558 | 559 | 27,700 |
2014/06/20 | 562 | 562 | 555 | 559 | 17,300 |
2014/06/19 | 560 | 561 | 557 | 561 | 29,700 |
2014/06/18 | 558 | 560 | 556 | 559 | 36,400 |
2014/06/17 | 557 | 560 | 556 | 558 | 21,200 |
2014/06/16 | 555 | 558 | 552 | 557 | 45,100 |
2014/06/13 | 545 | 553 | 545 | 551 | 55,000 |
2014/06/12 | 546 | 547 | 540 | 545 | 13,700 |
2014/06/11 | 538 | 549 | 538 | 548 | 37,900 |
2014/06/10 | 536 | 541 | 536 | 537 | 17,700 |
2014/06/09 | 540 | 542 | 537 | 538 | 27,300 |
2014/06/06 | 540 | 540 | 537 | 539 | 18,000 |
2014/06/05 | 539 | 539 | 536 | 539 | 10,300 |
2014/06/04 | 539 | 540 | 536 | 539 | 21,300 |
2014/06/03 | 542 | 542 | 535 | 536 | 19,400 |
2014/06/02 | 540 | 540 | 530 | 537 | 28,300 |
2014/05/30 | 529 | 532 | 528 | 530 | 19,000 |
2014/05/29 | 527 | 531 | 526 | 528 | 15,100 |
2014/05/28 | 530 | 530 | 527 | 527 | 10,700 |
2014/05/27 | 525 | 530 | 525 | 527 | 16,400 |
2014/05/26 | 534 | 534 | 522 | 531 | 23,500 |
2014/05/23 | 520 | 529 | 517 | 528 | 44,700 |
2014/05/22 | 519 | 520 | 515 | 520 | 19,700 |
2014/05/21 | 513 | 518 | 513 | 517 | 14,400 |
2014/05/20 | 512 | 517 | 512 | 513 | 11,800 |
2014/05/19 | 519 | 519 | 512 | 512 | 11,900 |
2014/05/16 | 522 | 522 | 510 | 514 | 40,000 |
2014/05/15 | 530 | 531 | 525 | 527 | 15,100 |
2014/05/14 | 527 | 535 | 527 | 530 | 21,500 |
2014/05/13 | 532 | 549 | 524 | 532 | 46,200 |
2014/05/12 | 527 | 529 | 520 | 522 | 18,800 |
2014/05/09 | 521 | 533 | 520 | 527 | 17,800 |
2014/05/08 | 521 | 524 | 521 | 522 | 22,500 |
2014/05/07 | 526 | 528 | 522 | 523 | 26,200 |
2014/05/02 | 531 | 531 | 525 | 529 | 17,100 |
2014/05/01 | 531 | 532 | 527 | 531 | 19,400 |
2014/04/30 | 531 | 531 | 525 | 528 | 21,800 |
2014/04/28 | 525 | 530 | 524 | 530 | 17,100 |
2014/04/25 | 530 | 530 | 523 | 528 | 29,300 |
2014/04/24 | 523 | 531 | 523 | 526 | 20,400 |
2014/04/23 | 531 | 534 | 529 | 529 | 12,400 |
2014/04/22 | 531 | 537 | 531 | 531 | 17,600 |
2014/04/21 | 532 | 535 | 528 | 532 | 22,300 |
2014/04/18 | 523 | 531 | 523 | 529 | 24,500 |
2014/04/17 | 532 | 533 | 521 | 527 | 27,800 |
2014/04/16 | 519 | 531 | 519 | 527 | 26,200 |
2014/04/15 | 521 | 522 | 516 | 519 | 23,600 |
2014/04/14 | 511 | 522 | 511 | 518 | 24,500 |
2014/04/11 | 509 | 520 | 505 | 510 | 41,300 |
2014/04/10 | 516 | 521 | 512 | 515 | 46,400 |
2014/04/09 | 519 | 519 | 511 | 512 | 43,700 |
2014/04/08 | 535 | 536 | 522 | 522 | 43,300 |
2014/04/07 | 548 | 548 | 533 | 536 | 36,300 |
2014/04/04 | 550 | 550 | 547 | 549 | 18,900 |
2014/04/03 | 551 | 553 | 549 | 550 | 26,000 |
2014/04/02 | 560 | 561 | 547 | 549 | 43,900 |
2014/04/01 | 555 | 560 | 550 | 560 | 25,100 |
2014/03/31 | 559 | 559 | 551 | 556 | 35,400 |
2014/03/28 | 552 | 557 | 548 | 557 | 52,200 |
2014/03/27 | 549 | 563 | 544 | 561 | 72,900 |
2014/03/26 | 566 | 566 | 555 | 561 | 239,800 |
2014/03/25 | 569 | 569 | 545 | 563 | 74,100 |
2014/03/24 | 547 | 566 | 547 | 564 | 68,500 |
2014/03/20 | 556 | 558 | 549 | 550 | 32,800 |
2014/03/19 | 557 | 561 | 553 | 556 | 22,100 |
2014/03/18 | 550 | 562 | 547 | 559 | 28,800 |
2014/03/17 | 556 | 558 | 545 | 547 | 36,400 |
2014/03/14 | 565 | 566 | 555 | 556 | 90,100 |
2014/03/13 | 564 | 571 | 562 | 570 | 43,000 |
2014/03/12 | 565 | 569 | 560 | 564 | 42,000 |
2014/03/11 | 561 | 568 | 558 | 568 | 55,500 |
2014/03/10 | 560 | 561 | 555 | 559 | 17,800 |
2014/03/07 | 559 | 562 | 554 | 560 | 40,000 |
2014/03/06 | 553 | 558 | 549 | 557 | 34,300 |
2014/03/05 | 542 | 548 | 542 | 547 | 35,300 |
2014/03/04 | 534 | 540 | 529 | 540 | 83,200 |
2014/03/03 | 542 | 543 | 531 | 535 | 57,000 |
2014/02/28 | 548 | 550 | 540 | 544 | 60,800 |
2014/02/27 | 551 | 556 | 547 | 554 | 36,200 |
2014/02/26 | 560 | 561 | 550 | 551 | 29,800 |
2014/02/25 | 560 | 562 | 556 | 560 | 57,200 |
2014/02/24 | 553 | 559 | 552 | 554 | 44,100 |
2014/02/21 | 553 | 559 | 553 | 554 | 100,700 |
2014/02/20 | 556 | 560 | 551 | 554 | 98,500 |
2014/02/19 | 546 | 570 | 545 | 566 | 92,000 |
2014/02/18 | 549 | 555 | 542 | 546 | 99,700 |
2014/02/17 | 550 | 554 | 541 | 552 | 46,700 |
2014/02/14 | 555 | 555 | 544 | 548 | 50,300 |
2014/02/13 | 565 | 566 | 555 | 555 | 55,500 |
2014/02/12 | 563 | 570 | 560 | 563 | 46,800 |
2014/02/10 | 568 | 580 | 559 | 563 | 78,800 |
2014/02/07 | 564 | 580 | 564 | 568 | 113,300 |
2014/02/06 | 546 | 558 | 543 | 555 | 33,000 |
2014/02/05 | 550 | 552 | 540 | 545 | 61,700 |
2014/02/04 | 550 | 550 | 525 | 540 | 193,500 |
2014/02/03 | 570 | 580 | 563 | 571 | 79,400 |
2014/01/31 | 566 | 584 | 566 | 577 | 118,200 |
2014/01/30 | 575 | 575 | 565 | 568 | 99,400 |
2014/01/29 | 579 | 581 | 576 | 580 | 56,300 |
2014/01/28 | 569 | 579 | 566 | 566 | 81,300 |
2014/01/27 | 565 | 570 | 560 | 566 | 110,800 |
2014/01/24 | 584 | 585 | 578 | 579 | 132,100 |
2014/01/23 | 590 | 593 | 588 | 589 | 148,200 |
2014/01/22 | 583 | 588 | 580 | 588 | 116,200 |
2014/01/21 | 585 | 588 | 580 | 581 | 111,300 |
2014/01/20 | 580 | 588 | 580 | 583 | 131,600 |
2014/01/17 | 579 | 580 | 573 | 578 | 77,200 |
2014/01/16 | 580 | 580 | 572 | 578 | 83,600 |
2014/01/15 | 575 | 580 | 571 | 575 | 95,100 |
2014/01/14 | 578 | 582 | 568 | 575 | 91,300 |
2014/01/10 | 585 | 585 | 576 | 579 | 44,000 |
2014/01/09 | 584 | 587 | 576 | 583 | 49,000 |
2014/01/08 | 583 | 584 | 576 | 584 | 68,300 |
2014/01/07 | 576 | 584 | 575 | 581 | 95,700 |
2014/01/06 | 598 | 598 | 575 | 578 | 129,000 |