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 |
---|---|---|---|---|---|
2017/12/29 | 1,004 | 1,004 | 991 | 992 | 14,200 |
2017/12/28 | 1,009 | 1,012 | 1,001 | 1,004 | 28,500 |
2017/12/27 | 1,005 | 1,012 | 1,005 | 1,009 | 23,700 |
2017/12/26 | 1,013 | 1,016 | 1,004 | 1,009 | 17,100 |
2017/12/25 | 1,008 | 1,011 | 1,008 | 1,010 | 22,300 |
2017/12/22 | 1,017 | 1,019 | 1,004 | 1,008 | 38,100 |
2017/12/21 | 1,005 | 1,017 | 1,005 | 1,012 | 34,000 |
2017/12/20 | 998 | 1,008 | 998 | 1,005 | 14,500 |
2017/12/19 | 1,009 | 1,017 | 997 | 997 | 26,700 |
2017/12/18 | 974 | 1,016 | 974 | 1,008 | 44,200 |
2017/12/15 | 980 | 983 | 964 | 980 | 49,400 |
2017/12/14 | 982 | 989 | 978 | 983 | 41,500 |
2017/12/13 | 995 | 995 | 979 | 986 | 34,800 |
2017/12/12 | 993 | 997 | 989 | 993 | 24,900 |
2017/12/11 | 999 | 1,000 | 983 | 995 | 30,800 |
2017/12/08 | 1,005 | 1,014 | 995 | 1,000 | 68,000 |
2017/12/07 | 1,000 | 1,009 | 1,000 | 1,008 | 43,000 |
2017/12/06 | 1,004 | 1,009 | 997 | 1,001 | 29,900 |
2017/12/05 | 1,006 | 1,018 | 1,000 | 1,007 | 41,900 |
2017/12/04 | 1,000 | 1,010 | 1,000 | 1,004 | 33,900 |
2017/12/01 | 1,006 | 1,010 | 1,001 | 1,002 | 30,400 |
2017/11/30 | 1,010 | 1,010 | 1,001 | 1,006 | 32,100 |
2017/11/29 | 1,012 | 1,013 | 998 | 1,008 | 37,300 |
2017/11/28 | 1,005 | 1,019 | 1,005 | 1,011 | 29,900 |
2017/11/27 | 1,020 | 1,024 | 1,009 | 1,010 | 53,500 |
2017/11/24 | 1,009 | 1,029 | 1,003 | 1,023 | 80,700 |
2017/11/22 | 985 | 1,003 | 984 | 1,003 | 52,200 |
2017/11/21 | 954 | 980 | 950 | 974 | 35,000 |
2017/11/20 | 966 | 968 | 908 | 954 | 48,600 |
2017/11/17 | 985 | 985 | 966 | 971 | 43,900 |
2017/11/16 | 938 | 977 | 938 | 972 | 78,300 |
2017/11/15 | 924 | 945 | 915 | 932 | 78,100 |
2017/11/14 | 910 | 924 | 906 | 923 | 35,000 |
2017/11/13 | 910 | 915 | 905 | 908 | 61,200 |
2017/11/10 | 905 | 917 | 904 | 908 | 48,300 |
2017/11/09 | 906 | 910 | 893 | 908 | 59,400 |
2017/11/08 | 888 | 920 | 880 | 898 | 104,000 |
2017/11/07 | 886 | 899 | 886 | 898 | 23,900 |
2017/11/06 | 890 | 894 | 888 | 890 | 28,600 |
2017/11/02 | 893 | 900 | 885 | 894 | 18,200 |
2017/11/01 | 900 | 900 | 893 | 898 | 19,300 |
2017/10/31 | 884 | 898 | 884 | 896 | 16,900 |
2017/10/30 | 896 | 899 | 885 | 890 | 41,900 |
2017/10/27 | 893 | 900 | 882 | 896 | 32,000 |
2017/10/26 | 887 | 895 | 885 | 889 | 15,400 |
2017/10/25 | 900 | 900 | 892 | 892 | 28,400 |
2017/10/24 | 881 | 900 | 881 | 900 | 26,700 |
2017/10/23 | 875 | 886 | 869 | 881 | 38,400 |
2017/10/20 | 870 | 880 | 870 | 876 | 24,900 |
2017/10/19 | 885 | 886 | 872 | 875 | 25,000 |
2017/10/18 | 890 | 896 | 888 | 890 | 26,500 |
2017/10/17 | 900 | 901 | 891 | 898 | 29,400 |
2017/10/16 | 897 | 901 | 890 | 898 | 36,400 |
2017/10/13 | 885 | 901 | 883 | 897 | 47,600 |
2017/10/12 | 901 | 904 | 885 | 891 | 33,400 |
2017/10/11 | 898 | 908 | 896 | 898 | 50,900 |
2017/10/10 | 868 | 893 | 865 | 890 | 43,600 |
2017/10/06 | 845 | 875 | 844 | 868 | 34,800 |
2017/10/05 | 868 | 868 | 848 | 850 | 37,200 |
2017/10/04 | 830 | 871 | 830 | 868 | 61,800 |
2017/10/03 | 836 | 840 | 834 | 837 | 18,400 |
2017/10/02 | 829 | 838 | 829 | 834 | 25,600 |
2017/09/29 | 826 | 838 | 825 | 832 | 29,700 |
2017/09/28 | 824 | 834 | 819 | 834 | 19,200 |
2017/09/27 | 839 | 839 | 815 | 827 | 48,000 |
2017/09/26 | 822 | 840 | 821 | 840 | 43,500 |
2017/09/25 | 814 | 827 | 811 | 823 | 33,300 |
2017/09/22 | 816 | 825 | 810 | 814 | 19,300 |
2017/09/21 | 825 | 825 | 818 | 821 | 19,300 |
2017/09/20 | 811 | 824 | 810 | 823 | 26,700 |
2017/09/19 | 811 | 814 | 805 | 812 | 25,100 |
2017/09/15 | 791 | 812 | 791 | 806 | 23,000 |
2017/09/14 | 795 | 803 | 787 | 797 | 28,000 |
2017/09/13 | 809 | 810 | 798 | 801 | 17,400 |
2017/09/12 | 794 | 814 | 789 | 807 | 50,500 |
2017/09/11 | 779 | 789 | 778 | 784 | 21,200 |
2017/09/08 | 781 | 790 | 776 | 779 | 30,100 |
2017/09/07 | 782 | 803 | 780 | 788 | 19,800 |
2017/09/06 | 761 | 784 | 759 | 780 | 26,700 |
2017/09/05 | 796 | 807 | 768 | 774 | 40,000 |
2017/09/04 | 816 | 819 | 766 | 801 | 55,700 |
2017/09/01 | 812 | 827 | 811 | 820 | 39,100 |
2017/08/31 | 799 | 818 | 789 | 812 | 40,300 |
2017/08/30 | 783 | 800 | 783 | 794 | 32,300 |
2017/08/29 | 770 | 783 | 764 | 782 | 25,700 |
2017/08/28 | 769 | 770 | 758 | 770 | 20,000 |
2017/08/25 | 762 | 767 | 752 | 766 | 25,200 |
2017/08/24 | 747 | 761 | 747 | 754 | 18,500 |
2017/08/23 | 756 | 756 | 747 | 747 | 16,800 |
2017/08/22 | 747 | 759 | 745 | 750 | 23,400 |
2017/08/21 | 737 | 750 | 737 | 747 | 14,300 |
2017/08/18 | 749 | 749 | 741 | 741 | 12,600 |
2017/08/17 | 745 | 753 | 745 | 750 | 13,500 |
2017/08/16 | 751 | 753 | 745 | 749 | 26,900 |
2017/08/15 | 741 | 757 | 737 | 751 | 26,000 |
2017/08/14 | 742 | 748 | 736 | 736 | 35,500 |
2017/08/10 | 735 | 747 | 735 | 744 | 23,800 |
2017/08/09 | 751 | 760 | 722 | 740 | 44,600 |
2017/08/08 | 742 | 760 | 728 | 758 | 40,700 |
2017/08/07 | 720 | 750 | 720 | 739 | 74,000 |
2017/08/04 | 710 | 718 | 709 | 718 | 22,800 |
2017/08/03 | 705 | 715 | 702 | 711 | 22,500 |
2017/08/02 | 708 | 711 | 705 | 705 | 16,200 |
2017/08/01 | 697 | 708 | 697 | 707 | 16,300 |
2017/07/31 | 700 | 703 | 696 | 700 | 17,800 |
2017/07/28 | 693 | 699 | 690 | 698 | 22,500 |
2017/07/27 | 694 | 696 | 686 | 693 | 14,900 |
2017/07/26 | 693 | 696 | 690 | 696 | 13,600 |
2017/07/25 | 694 | 695 | 687 | 694 | 19,200 |
2017/07/24 | 682 | 695 | 682 | 694 | 36,700 |
2017/07/21 | 683 | 689 | 683 | 687 | 17,200 |
2017/07/20 | 679 | 686 | 679 | 685 | 17,100 |
2017/07/19 | 679 | 682 | 678 | 680 | 18,200 |
2017/07/18 | 672 | 683 | 672 | 679 | 22,000 |
2017/07/14 | 684 | 684 | 679 | 682 | 8,300 |
2017/07/13 | 681 | 683 | 679 | 682 | 8,900 |
2017/07/12 | 679 | 684 | 678 | 681 | 18,800 |
2017/07/11 | 673 | 686 | 673 | 679 | 25,600 |
2017/07/10 | 677 | 681 | 674 | 677 | 50,500 |
2017/07/07 | 668 | 674 | 666 | 671 | 44,100 |
2017/07/06 | 667 | 670 | 667 | 669 | 14,100 |
2017/07/05 | 662 | 669 | 662 | 667 | 14,800 |
2017/07/04 | 663 | 665 | 661 | 662 | 17,400 |
2017/07/03 | 659 | 663 | 659 | 661 | 12,800 |
2017/06/30 | 660 | 660 | 655 | 659 | 21,500 |
2017/06/29 | 662 | 665 | 661 | 661 | 8,700 |
2017/06/28 | 661 | 666 | 661 | 661 | 11,800 |
2017/06/27 | 663 | 667 | 660 | 666 | 16,600 |
2017/06/26 | 665 | 667 | 662 | 665 | 14,400 |
2017/06/23 | 668 | 668 | 662 | 667 | 23,400 |
2017/06/22 | 667 | 673 | 667 | 669 | 11,700 |
2017/06/21 | 668 | 673 | 667 | 667 | 12,500 |
2017/06/20 | 661 | 667 | 661 | 667 | 21,300 |
2017/06/19 | 656 | 661 | 656 | 660 | 13,800 |
2017/06/16 | 659 | 659 | 654 | 656 | 7,700 |
2017/06/15 | 650 | 656 | 648 | 652 | 13,200 |
2017/06/14 | 655 | 658 | 654 | 655 | 8,700 |
2017/06/13 | 645 | 663 | 645 | 655 | 13,900 |
2017/06/12 | 645 | 652 | 638 | 649 | 15,400 |
2017/06/09 | 647 | 653 | 647 | 649 | 16,100 |
2017/06/08 | 649 | 652 | 649 | 649 | 6,300 |
2017/06/07 | 654 | 654 | 647 | 649 | 12,400 |
2017/06/06 | 652 | 658 | 648 | 655 | 16,300 |
2017/06/05 | 654 | 656 | 650 | 652 | 12,300 |
2017/06/02 | 640 | 655 | 640 | 654 | 20,000 |
2017/06/01 | 636 | 646 | 636 | 642 | 11,300 |
2017/05/31 | 641 | 646 | 636 | 636 | 11,800 |
2017/05/30 | 644 | 647 | 642 | 645 | 11,600 |
2017/05/29 | 646 | 653 | 644 | 649 | 12,300 |
2017/05/26 | 662 | 662 | 650 | 652 | 14,100 |
2017/05/25 | 672 | 672 | 658 | 664 | 28,100 |
2017/05/24 | 673 | 676 | 669 | 672 | 25,400 |
2017/05/23 | 655 | 670 | 655 | 669 | 19,000 |
2017/05/22 | 653 | 657 | 649 | 656 | 27,000 |
2017/05/19 | 650 | 656 | 648 | 652 | 23,100 |
2017/05/18 | 663 | 664 | 627 | 651 | 109,700 |
2017/05/17 | 673 | 676 | 666 | 674 | 15,900 |
2017/05/16 | 680 | 685 | 662 | 669 | 59,000 |
2017/05/15 | 672 | 685 | 670 | 682 | 22,900 |
2017/05/12 | 677 | 682 | 677 | 680 | 16,800 |
2017/05/11 | 681 | 685 | 674 | 685 | 20,300 |
2017/05/10 | 685 | 685 | 681 | 683 | 15,900 |
2017/05/09 | 680 | 686 | 677 | 686 | 19,900 |
2017/05/08 | 674 | 682 | 669 | 681 | 25,900 |
2017/05/02 | 665 | 676 | 665 | 673 | 19,500 |
2017/05/01 | 667 | 670 | 663 | 668 | 14,300 |
2017/04/28 | 668 | 668 | 664 | 665 | 18,400 |
2017/04/27 | 663 | 669 | 661 | 667 | 16,300 |
2017/04/26 | 662 | 666 | 662 | 665 | 15,900 |
2017/04/25 | 663 | 663 | 659 | 661 | 28,800 |
2017/04/24 | 660 | 666 | 654 | 661 | 34,500 |
2017/04/21 | 659 | 664 | 652 | 653 | 18,600 |
2017/04/20 | 640 | 667 | 640 | 654 | 35,600 |
2017/04/19 | 633 | 645 | 633 | 640 | 24,700 |
2017/04/18 | 625 | 637 | 625 | 633 | 22,500 |
2017/04/17 | 616 | 623 | 614 | 621 | 25,100 |
2017/04/14 | 615 | 619 | 615 | 617 | 16,500 |
2017/04/13 | 620 | 624 | 615 | 618 | 33,700 |
2017/04/12 | 629 | 629 | 620 | 624 | 41,200 |
2017/04/11 | 634 | 636 | 631 | 631 | 8,400 |
2017/04/10 | 640 | 640 | 632 | 633 | 12,000 |
2017/04/07 | 631 | 633 | 630 | 630 | 14,700 |
2017/04/06 | 640 | 642 | 630 | 630 | 25,800 |
2017/04/05 | 639 | 650 | 639 | 644 | 15,800 |
2017/04/04 | 659 | 659 | 637 | 640 | 57,400 |
2017/04/03 | 660 | 665 | 658 | 659 | 26,000 |
2017/03/31 | 667 | 668 | 662 | 662 | 39,000 |
2017/03/30 | 670 | 671 | 666 | 668 | 22,300 |
2017/03/29 | 671 | 674 | 667 | 673 | 38,800 |
2017/03/28 | 671 | 683 | 670 | 682 | 111,800 |
2017/03/27 | 667 | 673 | 664 | 671 | 50,300 |
2017/03/24 | 666 | 672 | 659 | 671 | 33,600 |
2017/03/23 | 670 | 673 | 666 | 666 | 49,400 |
2017/03/22 | 678 | 686 | 678 | 678 | 30,500 |
2017/03/21 | 686 | 695 | 685 | 690 | 27,000 |
2017/03/17 | 700 | 700 | 693 | 693 | 16,500 |
2017/03/16 | 709 | 709 | 691 | 696 | 55,900 |
2017/03/15 | 691 | 692 | 689 | 691 | 23,700 |
2017/03/14 | 688 | 692 | 685 | 689 | 21,500 |
2017/03/13 | 683 | 687 | 682 | 686 | 20,000 |
2017/03/10 | 681 | 683 | 677 | 683 | 33,500 |
2017/03/09 | 680 | 680 | 668 | 674 | 22,800 |
2017/03/08 | 678 | 682 | 677 | 680 | 16,600 |
2017/03/07 | 684 | 690 | 676 | 679 | 37,200 |
2017/03/06 | 669 | 685 | 669 | 684 | 37,500 |
2017/03/03 | 668 | 681 | 666 | 673 | 39,000 |
2017/03/02 | 666 | 671 | 665 | 668 | 25,000 |
2017/03/01 | 660 | 667 | 660 | 665 | 13,500 |
2017/02/28 | 658 | 670 | 658 | 659 | 36,500 |
2017/02/27 | 673 | 675 | 655 | 658 | 52,700 |
2017/02/24 | 680 | 680 | 675 | 676 | 27,600 |
2017/02/23 | 680 | 683 | 675 | 682 | 17,000 |
2017/02/22 | 668 | 680 | 662 | 680 | 30,400 |
2017/02/21 | 671 | 671 | 665 | 668 | 26,900 |
2017/02/20 | 670 | 672 | 668 | 672 | 19,700 |
2017/02/17 | 675 | 676 | 668 | 673 | 40,200 |
2017/02/16 | 674 | 685 | 670 | 679 | 64,100 |
2017/02/15 | 665 | 676 | 661 | 671 | 52,500 |
2017/02/14 | 652 | 668 | 650 | 665 | 69,200 |
2017/02/13 | 628 | 654 | 626 | 652 | 92,300 |
2017/02/10 | 620 | 626 | 620 | 623 | 46,300 |
2017/02/09 | 615 | 619 | 611 | 618 | 34,900 |
2017/02/08 | 605 | 629 | 594 | 615 | 125,200 |
2017/02/07 | 588 | 601 | 586 | 590 | 60,400 |
2017/02/06 | 588 | 591 | 586 | 589 | 12,400 |
2017/02/03 | 591 | 591 | 588 | 588 | 6,800 |
2017/02/02 | 596 | 596 | 589 | 590 | 11,300 |
2017/02/01 | 594 | 595 | 587 | 594 | 21,100 |
2017/01/31 | 598 | 598 | 595 | 596 | 14,500 |
2017/01/30 | 596 | 600 | 596 | 600 | 14,200 |
2017/01/27 | 599 | 600 | 596 | 600 | 14,400 |
2017/01/26 | 600 | 600 | 590 | 595 | 26,000 |
2017/01/25 | 599 | 599 | 593 | 597 | 21,100 |
2017/01/24 | 597 | 597 | 587 | 593 | 14,100 |
2017/01/23 | 592 | 597 | 591 | 596 | 9,800 |
2017/01/20 | 594 | 600 | 589 | 596 | 17,000 |
2017/01/19 | 596 | 596 | 593 | 596 | 6,600 |
2017/01/18 | 598 | 598 | 585 | 590 | 15,300 |
2017/01/17 | 597 | 598 | 594 | 598 | 17,600 |
2017/01/16 | 602 | 602 | 597 | 600 | 13,100 |
2017/01/13 | 600 | 603 | 599 | 601 | 19,400 |
2017/01/12 | 602 | 602 | 599 | 600 | 16,100 |
2017/01/11 | 599 | 605 | 597 | 605 | 22,100 |
2017/01/10 | 601 | 603 | 599 | 602 | 40,800 |
2017/01/06 | 602 | 602 | 598 | 601 | 20,400 |
2017/01/05 | 600 | 602 | 599 | 601 | 22,800 |
2017/01/04 | 588 | 603 | 588 | 601 | 32,000 |