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 |
---|---|---|---|---|---|
2015/12/30 | 501 | 506 | 501 | 502 | 30,400 |
2015/12/29 | 497 | 503 | 491 | 500 | 32,900 |
2015/12/28 | 487 | 497 | 487 | 495 | 35,300 |
2015/12/25 | 496 | 496 | 481 | 483 | 68,900 |
2015/12/24 | 495 | 495 | 488 | 491 | 49,600 |
2015/12/22 | 490 | 495 | 483 | 491 | 51,000 |
2015/12/21 | 477 | 487 | 477 | 484 | 61,900 |
2015/12/18 | 477 | 486 | 476 | 477 | 49,800 |
2015/12/17 | 477 | 482 | 475 | 478 | 60,600 |
2015/12/16 | 475 | 475 | 471 | 474 | 31,000 |
2015/12/15 | 474 | 475 | 468 | 468 | 29,500 |
2015/12/14 | 471 | 473 | 467 | 471 | 66,900 |
2015/12/11 | 473 | 475 | 471 | 474 | 97,700 |
2015/12/10 | 484 | 484 | 473 | 473 | 148,800 |
2015/12/09 | 488 | 488 | 481 | 484 | 98,300 |
2015/12/08 | 496 | 498 | 484 | 487 | 124,000 |
2015/12/07 | 496 | 498 | 494 | 496 | 50,700 |
2015/12/04 | 490 | 490 | 486 | 489 | 34,700 |
2015/12/03 | 494 | 497 | 492 | 494 | 44,300 |
2015/12/02 | 490 | 494 | 490 | 493 | 56,400 |
2015/12/01 | 490 | 493 | 487 | 491 | 59,800 |
2015/11/30 | 491 | 492 | 488 | 490 | 32,000 |
2015/11/27 | 489 | 491 | 486 | 488 | 31,800 |
2015/11/26 | 500 | 502 | 486 | 489 | 89,000 |
2015/11/25 | 498 | 499 | 496 | 497 | 33,300 |
2015/11/24 | 500 | 502 | 496 | 498 | 40,400 |
2015/11/20 | 495 | 499 | 493 | 499 | 27,000 |
2015/11/19 | 490 | 496 | 487 | 494 | 28,200 |
2015/11/18 | 491 | 492 | 486 | 487 | 26,800 |
2015/11/17 | 491 | 492 | 484 | 489 | 50,200 |
2015/11/16 | 485 | 487 | 482 | 486 | 39,600 |
2015/11/13 | 487 | 491 | 482 | 490 | 32,800 |
2015/11/12 | 491 | 496 | 487 | 489 | 50,000 |
2015/11/11 | 492 | 496 | 488 | 493 | 36,700 |
2015/11/10 | 505 | 505 | 482 | 491 | 67,800 |
2015/11/09 | 508 | 515 | 487 | 504 | 90,400 |
2015/11/06 | 512 | 514 | 503 | 507 | 71,900 |
2015/11/05 | 516 | 522 | 512 | 513 | 26,900 |
2015/11/04 | 512 | 515 | 511 | 513 | 16,400 |
2015/11/02 | 510 | 513 | 506 | 510 | 22,500 |
2015/10/30 | 500 | 520 | 500 | 511 | 35,600 |
2015/10/29 | 521 | 521 | 500 | 504 | 58,200 |
2015/10/28 | 527 | 527 | 517 | 520 | 9,400 |
2015/10/27 | 522 | 523 | 518 | 518 | 9,900 |
2015/10/26 | 528 | 528 | 521 | 522 | 20,600 |
2015/10/23 | 519 | 523 | 515 | 520 | 33,600 |
2015/10/22 | 509 | 514 | 508 | 513 | 16,800 |
2015/10/21 | 504 | 509 | 504 | 509 | 14,700 |
2015/10/20 | 502 | 505 | 502 | 503 | 11,400 |
2015/10/19 | 506 | 506 | 502 | 502 | 6,800 |
2015/10/16 | 507 | 509 | 504 | 506 | 19,700 |
2015/10/15 | 493 | 506 | 493 | 504 | 24,800 |
2015/10/14 | 508 | 508 | 491 | 495 | 30,400 |
2015/10/13 | 508 | 514 | 503 | 507 | 27,400 |
2015/10/09 | 502 | 509 | 502 | 508 | 20,600 |
2015/10/08 | 501 | 503 | 497 | 502 | 17,300 |
2015/10/07 | 496 | 499 | 495 | 499 | 19,100 |
2015/10/06 | 489 | 493 | 487 | 490 | 19,500 |
2015/10/05 | 478 | 486 | 478 | 482 | 21,100 |
2015/10/02 | 470 | 476 | 470 | 476 | 9,800 |
2015/10/01 | 474 | 477 | 471 | 474 | 32,200 |
2015/09/30 | 464 | 476 | 464 | 467 | 19,600 |
2015/09/29 | 474 | 475 | 459 | 459 | 41,800 |
2015/09/28 | 473 | 480 | 469 | 477 | 29,400 |
2015/09/25 | 472 | 475 | 466 | 472 | 40,600 |
2015/09/24 | 458 | 467 | 458 | 464 | 49,400 |
2015/09/18 | 467 | 468 | 459 | 459 | 46,500 |
2015/09/17 | 466 | 474 | 466 | 468 | 35,200 |
2015/09/16 | 465 | 469 | 462 | 464 | 42,700 |
2015/09/15 | 465 | 472 | 462 | 463 | 49,200 |
2015/09/14 | 465 | 473 | 463 | 463 | 35,900 |
2015/09/11 | 459 | 469 | 459 | 465 | 70,600 |
2015/09/10 | 461 | 470 | 458 | 463 | 31,000 |
2015/09/09 | 456 | 470 | 456 | 469 | 55,100 |
2015/09/08 | 467 | 469 | 454 | 454 | 45,700 |
2015/09/07 | 476 | 479 | 465 | 467 | 41,200 |
2015/09/04 | 489 | 491 | 477 | 477 | 35,000 |
2015/09/03 | 485 | 493 | 482 | 483 | 29,300 |
2015/09/02 | 486 | 496 | 477 | 478 | 51,200 |
2015/09/01 | 503 | 506 | 492 | 492 | 35,200 |
2015/08/31 | 520 | 521 | 503 | 505 | 44,700 |
2015/08/28 | 507 | 519 | 507 | 510 | 40,600 |
2015/08/27 | 496 | 506 | 495 | 499 | 38,500 |
2015/08/26 | 484 | 494 | 477 | 485 | 69,900 |
2015/08/25 | 489 | 505 | 479 | 481 | 101,000 |
2015/08/24 | 515 | 530 | 504 | 504 | 55,200 |
2015/08/21 | 532 | 539 | 530 | 530 | 41,400 |
2015/08/20 | 549 | 552 | 542 | 542 | 26,500 |
2015/08/19 | 554 | 556 | 549 | 549 | 40,100 |
2015/08/18 | 556 | 560 | 552 | 555 | 53,300 |
2015/08/17 | 554 | 556 | 552 | 554 | 38,300 |
2015/08/14 | 565 | 570 | 555 | 559 | 42,800 |
2015/08/13 | 572 | 575 | 565 | 569 | 27,400 |
2015/08/12 | 582 | 584 | 574 | 575 | 22,900 |
2015/08/11 | 591 | 592 | 575 | 582 | 33,600 |
2015/08/10 | 580 | 594 | 578 | 590 | 44,900 |
2015/08/07 | 605 | 608 | 580 | 583 | 55,500 |
2015/08/06 | 603 | 605 | 599 | 604 | 20,800 |
2015/08/05 | 605 | 608 | 598 | 602 | 11,200 |
2015/08/04 | 603 | 608 | 601 | 607 | 15,700 |
2015/08/03 | 602 | 607 | 600 | 605 | 13,200 |
2015/07/31 | 599 | 604 | 597 | 604 | 6,100 |
2015/07/30 | 596 | 603 | 596 | 599 | 7,100 |
2015/07/29 | 594 | 599 | 593 | 595 | 6,700 |
2015/07/28 | 596 | 600 | 592 | 594 | 24,300 |
2015/07/27 | 602 | 602 | 596 | 597 | 11,400 |
2015/07/24 | 609 | 609 | 604 | 604 | 26,600 |
2015/07/23 | 600 | 607 | 600 | 607 | 9,900 |
2015/07/22 | 604 | 605 | 598 | 599 | 14,800 |
2015/07/21 | 605 | 608 | 604 | 605 | 23,600 |
2015/07/17 | 608 | 608 | 601 | 604 | 8,500 |
2015/07/16 | 598 | 605 | 594 | 605 | 25,800 |
2015/07/15 | 595 | 601 | 592 | 600 | 22,600 |
2015/07/14 | 595 | 596 | 589 | 596 | 20,000 |
2015/07/13 | 590 | 592 | 585 | 590 | 10,500 |
2015/07/10 | 585 | 586 | 575 | 583 | 67,900 |
2015/07/09 | 575 | 575 | 555 | 569 | 48,700 |
2015/07/08 | 589 | 591 | 578 | 578 | 32,800 |
2015/07/07 | 587 | 596 | 586 | 588 | 22,200 |
2015/07/06 | 591 | 594 | 583 | 583 | 23,200 |
2015/07/03 | 590 | 596 | 589 | 593 | 15,900 |
2015/07/02 | 596 | 597 | 590 | 592 | 10,600 |
2015/07/01 | 589 | 594 | 584 | 588 | 13,000 |
2015/06/30 | 583 | 591 | 580 | 586 | 25,900 |
2015/06/29 | 591 | 593 | 585 | 588 | 26,000 |
2015/06/26 | 607 | 607 | 599 | 599 | 19,900 |
2015/06/25 | 608 | 608 | 600 | 603 | 22,200 |
2015/06/24 | 612 | 612 | 601 | 607 | 41,500 |
2015/06/23 | 598 | 600 | 593 | 599 | 22,000 |
2015/06/22 | 590 | 591 | 586 | 590 | 19,500 |
2015/06/19 | 589 | 592 | 582 | 590 | 20,800 |
2015/06/18 | 594 | 598 | 575 | 584 | 69,600 |
2015/06/17 | 602 | 607 | 600 | 602 | 27,400 |
2015/06/16 | 601 | 607 | 597 | 602 | 28,000 |
2015/06/15 | 600 | 610 | 598 | 602 | 24,800 |
2015/06/12 | 594 | 601 | 593 | 597 | 42,200 |
2015/06/11 | 594 | 598 | 590 | 593 | 14,100 |
2015/06/10 | 589 | 596 | 576 | 590 | 27,800 |
2015/06/09 | 587 | 594 | 587 | 590 | 17,600 |
2015/06/08 | 585 | 590 | 585 | 589 | 15,100 |
2015/06/05 | 592 | 598 | 586 | 592 | 15,900 |
2015/06/04 | 595 | 599 | 587 | 591 | 23,000 |
2015/06/03 | 590 | 595 | 590 | 594 | 24,900 |
2015/06/02 | 599 | 599 | 592 | 593 | 19,000 |
2015/06/01 | 590 | 598 | 588 | 594 | 23,200 |
2015/05/29 | 589 | 592 | 581 | 590 | 22,000 |
2015/05/28 | 586 | 593 | 583 | 587 | 19,600 |
2015/05/27 | 580 | 585 | 580 | 581 | 21,500 |
2015/05/26 | 582 | 583 | 579 | 581 | 19,500 |
2015/05/25 | 578 | 580 | 578 | 580 | 24,800 |
2015/05/22 | 577 | 582 | 577 | 580 | 13,800 |
2015/05/21 | 580 | 582 | 576 | 576 | 33,800 |
2015/05/20 | 586 | 586 | 574 | 578 | 40,100 |
2015/05/19 | 581 | 582 | 576 | 578 | 22,400 |
2015/05/18 | 592 | 594 | 575 | 580 | 51,900 |
2015/05/15 | 585 | 594 | 578 | 588 | 18,600 |
2015/05/14 | 587 | 591 | 586 | 586 | 29,700 |
2015/05/13 | 586 | 591 | 586 | 587 | 10,700 |
2015/05/12 | 585 | 593 | 583 | 584 | 19,400 |
2015/05/11 | 589 | 601 | 583 | 585 | 18,200 |
2015/05/08 | 583 | 592 | 582 | 585 | 23,500 |
2015/05/07 | 584 | 589 | 583 | 583 | 11,900 |
2015/05/01 | 592 | 594 | 583 | 587 | 27,000 |
2015/04/30 | 602 | 603 | 592 | 598 | 32,300 |
2015/04/28 | 598 | 602 | 596 | 597 | 18,900 |
2015/04/27 | 594 | 599 | 593 | 598 | 16,600 |
2015/04/24 | 589 | 592 | 587 | 590 | 18,300 |
2015/04/23 | 590 | 593 | 590 | 590 | 11,100 |
2015/04/22 | 586 | 590 | 585 | 589 | 13,600 |
2015/04/21 | 588 | 592 | 586 | 589 | 13,100 |
2015/04/20 | 595 | 595 | 586 | 593 | 21,400 |
2015/04/17 | 596 | 600 | 592 | 593 | 37,300 |
2015/04/16 | 596 | 596 | 589 | 595 | 19,200 |
2015/04/15 | 592 | 595 | 592 | 593 | 9,800 |
2015/04/14 | 587 | 592 | 584 | 592 | 19,700 |
2015/04/13 | 587 | 589 | 583 | 586 | 25,100 |
2015/04/10 | 588 | 591 | 578 | 588 | 36,300 |
2015/04/09 | 592 | 592 | 585 | 589 | 36,600 |
2015/04/08 | 585 | 593 | 585 | 588 | 18,700 |
2015/04/07 | 583 | 588 | 582 | 585 | 16,300 |
2015/04/06 | 586 | 587 | 581 | 582 | 32,600 |
2015/04/03 | 590 | 590 | 584 | 587 | 17,300 |
2015/04/02 | 575 | 589 | 575 | 585 | 24,800 |
2015/04/01 | 583 | 583 | 571 | 579 | 27,900 |
2015/03/31 | 590 | 595 | 585 | 585 | 32,900 |
2015/03/30 | 591 | 592 | 581 | 591 | 51,300 |
2015/03/27 | 610 | 613 | 590 | 594 | 128,000 |
2015/03/26 | 636 | 637 | 626 | 627 | 277,300 |
2015/03/25 | 629 | 646 | 627 | 637 | 197,200 |
2015/03/24 | 616 | 620 | 615 | 620 | 36,200 |
2015/03/23 | 614 | 619 | 614 | 618 | 40,700 |
2015/03/20 | 612 | 615 | 612 | 613 | 19,400 |
2015/03/19 | 610 | 614 | 609 | 610 | 35,200 |
2015/03/18 | 610 | 612 | 605 | 610 | 33,200 |
2015/03/17 | 610 | 614 | 610 | 610 | 29,400 |
2015/03/16 | 605 | 609 | 605 | 608 | 41,800 |
2015/03/13 | 607 | 607 | 604 | 605 | 55,100 |
2015/03/12 | 602 | 607 | 602 | 605 | 39,700 |
2015/03/11 | 598 | 602 | 598 | 600 | 26,300 |
2015/03/10 | 602 | 602 | 594 | 599 | 18,800 |
2015/03/09 | 596 | 600 | 592 | 600 | 28,700 |
2015/03/06 | 595 | 602 | 595 | 596 | 24,700 |
2015/03/05 | 599 | 601 | 595 | 599 | 15,000 |
2015/03/04 | 603 | 603 | 594 | 598 | 17,600 |
2015/03/03 | 599 | 603 | 595 | 601 | 25,900 |
2015/03/02 | 592 | 607 | 592 | 598 | 51,600 |
2015/02/27 | 592 | 593 | 583 | 591 | 35,700 |
2015/02/26 | 586 | 592 | 583 | 592 | 39,300 |
2015/02/25 | 582 | 583 | 579 | 583 | 44,600 |
2015/02/24 | 579 | 581 | 577 | 581 | 24,800 |
2015/02/23 | 581 | 581 | 576 | 577 | 21,900 |
2015/02/20 | 580 | 582 | 576 | 578 | 21,800 |
2015/02/19 | 572 | 580 | 572 | 577 | 21,700 |
2015/02/18 | 575 | 578 | 572 | 572 | 25,000 |
2015/02/17 | 575 | 575 | 569 | 570 | 14,300 |
2015/02/16 | 568 | 574 | 565 | 574 | 18,300 |
2015/02/13 | 570 | 573 | 561 | 565 | 25,800 |
2015/02/12 | 565 | 574 | 565 | 569 | 26,600 |
2015/02/10 | 557 | 565 | 557 | 561 | 15,300 |
2015/02/09 | 558 | 566 | 556 | 563 | 19,700 |
2015/02/06 | 555 | 559 | 553 | 557 | 21,600 |
2015/02/05 | 558 | 558 | 554 | 555 | 18,000 |
2015/02/04 | 548 | 558 | 548 | 558 | 16,900 |
2015/02/03 | 560 | 561 | 547 | 550 | 45,700 |
2015/02/02 | 557 | 560 | 554 | 558 | 25,200 |
2015/01/30 | 560 | 560 | 552 | 556 | 22,300 |
2015/01/29 | 560 | 560 | 555 | 555 | 24,600 |
2015/01/28 | 563 | 566 | 559 | 560 | 39,000 |
2015/01/27 | 566 | 566 | 557 | 563 | 45,400 |
2015/01/26 | 567 | 567 | 560 | 562 | 25,800 |
2015/01/23 | 572 | 572 | 565 | 565 | 25,100 |
2015/01/22 | 568 | 571 | 565 | 569 | 17,200 |
2015/01/21 | 577 | 577 | 565 | 566 | 23,500 |
2015/01/20 | 569 | 575 | 567 | 575 | 21,100 |
2015/01/19 | 568 | 569 | 563 | 565 | 12,800 |
2015/01/16 | 568 | 570 | 558 | 563 | 30,100 |
2015/01/15 | 559 | 569 | 559 | 569 | 18,600 |
2015/01/14 | 565 | 568 | 558 | 559 | 21,900 |
2015/01/13 | 569 | 570 | 561 | 567 | 27,900 |
2015/01/09 | 573 | 574 | 569 | 571 | 27,600 |
2015/01/08 | 573 | 577 | 572 | 573 | 25,600 |
2015/01/07 | 570 | 577 | 567 | 573 | 22,800 |
2015/01/06 | 587 | 588 | 573 | 574 | 36,600 |
2015/01/05 | 592 | 595 | 581 | 593 | 37,600 |