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 |
---|---|---|---|---|---|
2016/12/30 | 587 | 588 | 583 | 586 | 18,100 |
2016/12/29 | 591 | 591 | 585 | 588 | 19,400 |
2016/12/28 | 593 | 596 | 592 | 593 | 7,700 |
2016/12/27 | 591 | 596 | 587 | 595 | 23,100 |
2016/12/26 | 599 | 599 | 580 | 595 | 39,600 |
2016/12/22 | 600 | 600 | 590 | 599 | 25,700 |
2016/12/21 | 600 | 600 | 597 | 600 | 20,100 |
2016/12/20 | 601 | 601 | 596 | 601 | 26,600 |
2016/12/19 | 597 | 601 | 590 | 601 | 31,000 |
2016/12/16 | 600 | 603 | 583 | 600 | 53,500 |
2016/12/15 | 600 | 602 | 586 | 595 | 40,300 |
2016/12/14 | 600 | 604 | 599 | 604 | 16,500 |
2016/12/13 | 595 | 603 | 595 | 603 | 37,500 |
2016/12/12 | 596 | 599 | 586 | 599 | 42,200 |
2016/12/09 | 604 | 604 | 595 | 598 | 66,300 |
2016/12/08 | 594 | 600 | 586 | 600 | 68,100 |
2016/12/07 | 596 | 598 | 589 | 597 | 55,200 |
2016/12/06 | 597 | 597 | 592 | 595 | 22,700 |
2016/12/05 | 597 | 597 | 581 | 595 | 27,600 |
2016/12/02 | 597 | 599 | 593 | 598 | 17,900 |
2016/12/01 | 598 | 599 | 596 | 599 | 30,200 |
2016/11/30 | 595 | 598 | 590 | 598 | 15,100 |
2016/11/29 | 590 | 595 | 588 | 595 | 25,000 |
2016/11/28 | 580 | 590 | 580 | 590 | 27,700 |
2016/11/25 | 589 | 589 | 579 | 583 | 42,600 |
2016/11/24 | 588 | 588 | 582 | 586 | 21,200 |
2016/11/22 | 580 | 587 | 577 | 587 | 31,600 |
2016/11/21 | 569 | 579 | 567 | 579 | 35,100 |
2016/11/18 | 565 | 568 | 561 | 565 | 25,000 |
2016/11/17 | 557 | 562 | 554 | 561 | 31,700 |
2016/11/16 | 555 | 559 | 553 | 559 | 31,500 |
2016/11/15 | 554 | 554 | 545 | 552 | 18,200 |
2016/11/14 | 548 | 555 | 548 | 554 | 20,500 |
2016/11/11 | 550 | 554 | 545 | 548 | 22,400 |
2016/11/10 | 543 | 548 | 537 | 547 | 29,200 |
2016/11/09 | 532 | 539 | 518 | 519 | 39,600 |
2016/11/08 | 545 | 556 | 528 | 537 | 47,500 |
2016/11/07 | 540 | 546 | 540 | 542 | 21,500 |
2016/11/04 | 545 | 545 | 535 | 544 | 19,700 |
2016/11/02 | 547 | 552 | 546 | 549 | 27,400 |
2016/11/01 | 552 | 554 | 547 | 550 | 29,000 |
2016/10/31 | 547 | 552 | 547 | 551 | 30,900 |
2016/10/28 | 550 | 550 | 531 | 546 | 44,700 |
2016/10/27 | 547 | 550 | 545 | 550 | 21,700 |
2016/10/26 | 536 | 545 | 536 | 545 | 34,100 |
2016/10/25 | 535 | 542 | 534 | 539 | 46,000 |
2016/10/24 | 525 | 532 | 523 | 532 | 32,200 |
2016/10/21 | 523 | 526 | 522 | 524 | 19,600 |
2016/10/20 | 519 | 525 | 518 | 521 | 26,900 |
2016/10/19 | 515 | 517 | 514 | 517 | 14,200 |
2016/10/18 | 512 | 515 | 510 | 513 | 20,000 |
2016/10/17 | 510 | 511 | 508 | 510 | 21,700 |
2016/10/14 | 507 | 509 | 504 | 509 | 13,100 |
2016/10/13 | 505 | 506 | 504 | 506 | 13,500 |
2016/10/12 | 502 | 504 | 502 | 503 | 15,900 |
2016/10/11 | 502 | 504 | 501 | 503 | 10,500 |
2016/10/07 | 502 | 502 | 500 | 502 | 10,300 |
2016/10/06 | 501 | 503 | 500 | 502 | 21,600 |
2016/10/05 | 500 | 501 | 499 | 500 | 18,100 |
2016/10/04 | 497 | 500 | 497 | 498 | 15,500 |
2016/10/03 | 500 | 500 | 498 | 499 | 13,700 |
2016/09/30 | 498 | 499 | 497 | 498 | 11,200 |
2016/09/29 | 498 | 501 | 496 | 501 | 25,600 |
2016/09/28 | 496 | 498 | 494 | 497 | 10,000 |
2016/09/27 | 493 | 498 | 487 | 498 | 32,100 |
2016/09/26 | 497 | 497 | 492 | 494 | 12,800 |
2016/09/23 | 499 | 499 | 495 | 496 | 33,200 |
2016/09/21 | 488 | 498 | 484 | 498 | 29,800 |
2016/09/20 | 484 | 488 | 482 | 485 | 20,900 |
2016/09/16 | 481 | 484 | 479 | 484 | 15,900 |
2016/09/15 | 480 | 482 | 480 | 480 | 4,700 |
2016/09/14 | 482 | 484 | 481 | 481 | 6,800 |
2016/09/13 | 484 | 484 | 482 | 482 | 6,500 |
2016/09/12 | 481 | 485 | 480 | 484 | 11,400 |
2016/09/09 | 486 | 488 | 481 | 486 | 25,500 |
2016/09/08 | 486 | 488 | 484 | 488 | 14,600 |
2016/09/07 | 488 | 489 | 487 | 488 | 18,900 |
2016/09/06 | 487 | 489 | 485 | 488 | 10,000 |
2016/09/05 | 490 | 490 | 486 | 487 | 7,300 |
2016/09/02 | 487 | 488 | 485 | 487 | 7,200 |
2016/09/01 | 485 | 488 | 485 | 488 | 6,500 |
2016/08/31 | 482 | 486 | 482 | 486 | 7,700 |
2016/08/30 | 483 | 484 | 482 | 482 | 4,300 |
2016/08/29 | 485 | 485 | 479 | 483 | 11,800 |
2016/08/26 | 480 | 481 | 478 | 478 | 8,100 |
2016/08/25 | 484 | 484 | 477 | 480 | 18,400 |
2016/08/24 | 475 | 479 | 473 | 479 | 6,900 |
2016/08/23 | 474 | 477 | 471 | 471 | 9,800 |
2016/08/22 | 467 | 477 | 467 | 474 | 11,200 |
2016/08/19 | 466 | 474 | 465 | 468 | 11,500 |
2016/08/18 | 471 | 472 | 467 | 467 | 12,200 |
2016/08/17 | 470 | 474 | 470 | 473 | 15,200 |
2016/08/16 | 479 | 479 | 471 | 471 | 14,100 |
2016/08/15 | 477 | 477 | 473 | 474 | 9,100 |
2016/08/12 | 480 | 480 | 470 | 476 | 9,800 |
2016/08/10 | 476 | 477 | 474 | 475 | 10,400 |
2016/08/09 | 477 | 479 | 475 | 479 | 7,100 |
2016/08/08 | 480 | 481 | 475 | 479 | 25,100 |
2016/08/05 | 480 | 482 | 470 | 475 | 11,700 |
2016/08/04 | 474 | 480 | 473 | 475 | 9,400 |
2016/08/03 | 477 | 478 | 473 | 473 | 13,600 |
2016/08/02 | 478 | 483 | 478 | 479 | 7,700 |
2016/08/01 | 481 | 483 | 478 | 482 | 7,400 |
2016/07/29 | 479 | 484 | 478 | 484 | 12,000 |
2016/07/28 | 483 | 483 | 480 | 481 | 8,800 |
2016/07/27 | 483 | 486 | 481 | 483 | 15,800 |
2016/07/26 | 483 | 484 | 478 | 482 | 17,500 |
2016/07/25 | 482 | 485 | 480 | 483 | 22,300 |
2016/07/22 | 480 | 483 | 478 | 483 | 11,300 |
2016/07/21 | 482 | 485 | 480 | 483 | 18,200 |
2016/07/20 | 479 | 482 | 478 | 481 | 12,400 |
2016/07/19 | 476 | 481 | 475 | 481 | 13,100 |
2016/07/15 | 480 | 480 | 471 | 476 | 16,000 |
2016/07/14 | 475 | 479 | 472 | 476 | 20,300 |
2016/07/13 | 475 | 477 | 473 | 475 | 15,500 |
2016/07/12 | 471 | 476 | 471 | 473 | 18,500 |
2016/07/11 | 464 | 473 | 460 | 469 | 24,200 |
2016/07/08 | 473 | 473 | 459 | 460 | 74,000 |
2016/07/07 | 452 | 459 | 452 | 459 | 21,500 |
2016/07/06 | 456 | 456 | 449 | 451 | 25,700 |
2016/07/05 | 456 | 461 | 456 | 460 | 16,300 |
2016/07/04 | 458 | 461 | 454 | 456 | 13,300 |
2016/07/01 | 457 | 458 | 451 | 457 | 16,500 |
2016/06/30 | 455 | 456 | 452 | 452 | 18,500 |
2016/06/29 | 448 | 454 | 445 | 450 | 14,000 |
2016/06/28 | 438 | 450 | 438 | 445 | 16,100 |
2016/06/27 | 440 | 444 | 437 | 439 | 18,500 |
2016/06/24 | 460 | 460 | 431 | 432 | 53,400 |
2016/06/23 | 444 | 453 | 444 | 453 | 12,700 |
2016/06/22 | 450 | 450 | 445 | 447 | 14,600 |
2016/06/21 | 444 | 449 | 443 | 449 | 9,100 |
2016/06/20 | 443 | 445 | 442 | 444 | 10,300 |
2016/06/17 | 435 | 441 | 435 | 437 | 15,800 |
2016/06/16 | 445 | 445 | 434 | 434 | 29,800 |
2016/06/15 | 448 | 448 | 443 | 443 | 27,400 |
2016/06/14 | 451 | 455 | 448 | 449 | 28,200 |
2016/06/13 | 461 | 461 | 452 | 452 | 25,300 |
2016/06/10 | 465 | 465 | 460 | 461 | 29,200 |
2016/06/09 | 463 | 466 | 461 | 461 | 10,600 |
2016/06/08 | 458 | 464 | 457 | 463 | 16,300 |
2016/06/07 | 455 | 457 | 454 | 456 | 10,100 |
2016/06/06 | 455 | 456 | 452 | 453 | 17,500 |
2016/06/03 | 458 | 459 | 455 | 456 | 8,000 |
2016/06/02 | 460 | 464 | 457 | 457 | 11,400 |
2016/06/01 | 459 | 468 | 457 | 462 | 17,300 |
2016/05/31 | 462 | 464 | 459 | 463 | 16,900 |
2016/05/30 | 462 | 463 | 460 | 461 | 10,200 |
2016/05/27 | 458 | 462 | 458 | 461 | 5,300 |
2016/05/26 | 458 | 463 | 458 | 459 | 13,600 |
2016/05/25 | 464 | 464 | 458 | 458 | 22,100 |
2016/05/24 | 454 | 459 | 454 | 457 | 13,300 |
2016/05/23 | 456 | 457 | 452 | 454 | 18,700 |
2016/05/20 | 452 | 456 | 452 | 455 | 14,300 |
2016/05/19 | 454 | 455 | 451 | 451 | 16,300 |
2016/05/18 | 455 | 456 | 451 | 453 | 22,100 |
2016/05/17 | 457 | 457 | 452 | 454 | 18,300 |
2016/05/16 | 464 | 466 | 451 | 453 | 26,800 |
2016/05/13 | 458 | 462 | 453 | 453 | 30,500 |
2016/05/12 | 456 | 459 | 456 | 458 | 8,600 |
2016/05/11 | 458 | 460 | 456 | 458 | 11,900 |
2016/05/10 | 454 | 460 | 454 | 456 | 18,000 |
2016/05/09 | 455 | 456 | 452 | 453 | 26,600 |
2016/05/06 | 460 | 461 | 453 | 455 | 14,800 |
2016/05/02 | 460 | 462 | 455 | 458 | 26,400 |
2016/04/28 | 474 | 475 | 465 | 466 | 26,100 |
2016/04/27 | 480 | 480 | 471 | 471 | 13,900 |
2016/04/26 | 484 | 484 | 472 | 474 | 13,400 |
2016/04/25 | 482 | 484 | 478 | 484 | 29,700 |
2016/04/22 | 476 | 477 | 473 | 477 | 16,100 |
2016/04/21 | 475 | 477 | 472 | 475 | 23,200 |
2016/04/20 | 475 | 475 | 468 | 471 | 18,400 |
2016/04/19 | 471 | 476 | 470 | 472 | 18,300 |
2016/04/18 | 463 | 466 | 454 | 461 | 27,100 |
2016/04/15 | 476 | 477 | 468 | 468 | 17,700 |
2016/04/14 | 470 | 476 | 466 | 476 | 24,900 |
2016/04/13 | 462 | 468 | 457 | 464 | 18,900 |
2016/04/12 | 452 | 471 | 452 | 459 | 16,700 |
2016/04/11 | 457 | 457 | 451 | 451 | 14,900 |
2016/04/08 | 451 | 464 | 450 | 458 | 39,700 |
2016/04/07 | 453 | 457 | 452 | 453 | 17,000 |
2016/04/06 | 457 | 459 | 454 | 454 | 20,400 |
2016/04/05 | 468 | 468 | 457 | 457 | 21,200 |
2016/04/04 | 464 | 473 | 463 | 470 | 23,700 |
2016/04/01 | 476 | 476 | 459 | 463 | 62,000 |
2016/03/31 | 485 | 486 | 477 | 477 | 37,000 |
2016/03/30 | 490 | 491 | 487 | 487 | 29,700 |
2016/03/29 | 484 | 497 | 481 | 495 | 155,300 |
2016/03/28 | 501 | 504 | 500 | 500 | 299,700 |
2016/03/25 | 505 | 505 | 500 | 500 | 115,400 |
2016/03/24 | 505 | 505 | 498 | 501 | 53,600 |
2016/03/23 | 508 | 508 | 506 | 508 | 34,300 |
2016/03/22 | 504 | 508 | 503 | 508 | 37,600 |
2016/03/18 | 499 | 499 | 495 | 499 | 24,000 |
2016/03/17 | 499 | 502 | 498 | 499 | 31,500 |
2016/03/16 | 501 | 502 | 499 | 499 | 21,400 |
2016/03/15 | 498 | 503 | 498 | 502 | 23,300 |
2016/03/14 | 493 | 499 | 493 | 498 | 37,300 |
2016/03/11 | 488 | 492 | 487 | 491 | 44,900 |
2016/03/10 | 486 | 489 | 486 | 489 | 27,900 |
2016/03/09 | 486 | 488 | 484 | 486 | 19,000 |
2016/03/08 | 489 | 491 | 485 | 487 | 31,200 |
2016/03/07 | 485 | 488 | 483 | 488 | 29,100 |
2016/03/04 | 476 | 480 | 476 | 480 | 13,500 |
2016/03/03 | 475 | 477 | 472 | 475 | 20,700 |
2016/03/02 | 469 | 476 | 466 | 475 | 40,800 |
2016/03/01 | 465 | 468 | 462 | 465 | 18,600 |
2016/02/29 | 472 | 472 | 463 | 463 | 35,600 |
2016/02/26 | 470 | 470 | 466 | 467 | 14,600 |
2016/02/25 | 459 | 469 | 457 | 465 | 39,200 |
2016/02/24 | 452 | 456 | 450 | 453 | 20,200 |
2016/02/23 | 458 | 459 | 452 | 453 | 20,000 |
2016/02/22 | 456 | 456 | 451 | 456 | 19,600 |
2016/02/19 | 453 | 457 | 451 | 456 | 13,100 |
2016/02/18 | 454 | 461 | 454 | 456 | 15,600 |
2016/02/17 | 455 | 460 | 447 | 450 | 23,900 |
2016/02/16 | 453 | 462 | 451 | 455 | 20,100 |
2016/02/15 | 452 | 458 | 447 | 455 | 24,500 |
2016/02/12 | 445 | 449 | 436 | 436 | 55,900 |
2016/02/10 | 471 | 472 | 455 | 457 | 39,400 |
2016/02/09 | 470 | 475 | 464 | 468 | 24,700 |
2016/02/08 | 466 | 483 | 465 | 481 | 49,400 |
2016/02/05 | 471 | 472 | 465 | 470 | 21,700 |
2016/02/04 | 476 | 480 | 470 | 471 | 25,300 |
2016/02/03 | 484 | 484 | 475 | 478 | 18,700 |
2016/02/02 | 497 | 497 | 484 | 485 | 21,700 |
2016/02/01 | 489 | 497 | 487 | 496 | 35,000 |
2016/01/29 | 477 | 488 | 472 | 486 | 21,900 |
2016/01/28 | 477 | 481 | 473 | 476 | 17,600 |
2016/01/27 | 472 | 478 | 472 | 477 | 14,800 |
2016/01/26 | 478 | 478 | 467 | 467 | 25,300 |
2016/01/25 | 479 | 479 | 470 | 474 | 30,600 |
2016/01/22 | 456 | 467 | 453 | 466 | 34,400 |
2016/01/21 | 459 | 462 | 444 | 444 | 60,500 |
2016/01/20 | 475 | 476 | 460 | 460 | 46,100 |
2016/01/19 | 478 | 480 | 470 | 474 | 20,700 |
2016/01/18 | 470 | 476 | 467 | 473 | 34,400 |
2016/01/15 | 480 | 483 | 475 | 477 | 31,900 |
2016/01/14 | 480 | 480 | 471 | 476 | 50,400 |
2016/01/13 | 483 | 488 | 482 | 482 | 35,300 |
2016/01/12 | 484 | 489 | 480 | 480 | 46,700 |
2016/01/08 | 492 | 494 | 484 | 484 | 41,800 |
2016/01/07 | 499 | 503 | 491 | 492 | 64,600 |
2016/01/06 | 502 | 503 | 495 | 499 | 31,500 |
2016/01/05 | 496 | 503 | 492 | 499 | 26,600 |
2016/01/04 | 502 | 504 | 491 | 494 | 43,800 |