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 |
---|---|---|---|---|---|
2018/12/28 | 555 | 584 | 554 | 570 | 18,000 |
2018/12/27 | 530 | 565 | 526 | 565 | 34,700 |
2018/12/26 | 512 | 524 | 504 | 504 | 26,000 |
2018/12/25 | 509 | 513 | 497 | 502 | 41,400 |
2018/12/21 | 535 | 535 | 502 | 514 | 35,800 |
2018/12/20 | 556 | 556 | 536 | 536 | 25,300 |
2018/12/19 | 555 | 563 | 553 | 556 | 14,700 |
2018/12/18 | 573 | 573 | 554 | 558 | 28,200 |
2018/12/17 | 576 | 581 | 575 | 575 | 11,900 |
2018/12/14 | 573 | 584 | 573 | 576 | 29,200 |
2018/12/13 | 573 | 584 | 573 | 578 | 33,000 |
2018/12/12 | 591 | 603 | 573 | 573 | 28,100 |
2018/12/11 | 623 | 623 | 584 | 586 | 49,700 |
2018/12/10 | 630 | 635 | 610 | 619 | 69,400 |
2018/12/07 | 606 | 616 | 604 | 610 | 28,000 |
2018/12/06 | 607 | 607 | 601 | 603 | 22,000 |
2018/12/05 | 608 | 610 | 603 | 607 | 26,000 |
2018/12/04 | 622 | 625 | 611 | 611 | 10,800 |
2018/12/03 | 620 | 628 | 618 | 626 | 10,600 |
2018/11/30 | 621 | 622 | 613 | 615 | 11,700 |
2018/11/29 | 623 | 629 | 620 | 621 | 17,800 |
2018/11/28 | 610 | 619 | 610 | 619 | 10,600 |
2018/11/27 | 618 | 618 | 609 | 611 | 15,000 |
2018/11/26 | 623 | 629 | 615 | 616 | 12,100 |
2018/11/22 | 632 | 632 | 613 | 625 | 23,400 |
2018/11/21 | 625 | 630 | 615 | 622 | 12,000 |
2018/11/20 | 634 | 643 | 634 | 635 | 7,500 |
2018/11/19 | 628 | 640 | 627 | 638 | 7,900 |
2018/11/16 | 635 | 636 | 626 | 629 | 12,100 |
2018/11/15 | 650 | 650 | 630 | 632 | 25,600 |
2018/11/14 | 663 | 664 | 651 | 653 | 23,200 |
2018/11/13 | 690 | 690 | 662 | 663 | 21,700 |
2018/11/12 | 674 | 692 | 667 | 691 | 19,100 |
2018/11/09 | 672 | 676 | 669 | 676 | 9,900 |
2018/11/08 | 689 | 690 | 668 | 671 | 48,700 |
2018/11/07 | 710 | 739 | 677 | 680 | 48,300 |
2018/11/06 | 692 | 714 | 692 | 703 | 12,800 |
2018/11/05 | 692 | 699 | 691 | 692 | 11,600 |
2018/11/02 | 689 | 701 | 685 | 695 | 42,900 |
2018/11/01 | 718 | 723 | 704 | 708 | 21,200 |
2018/10/31 | 716 | 735 | 714 | 725 | 36,600 |
2018/10/30 | 680 | 728 | 680 | 719 | 94,300 |
2018/10/29 | 676 | 699 | 676 | 685 | 22,100 |
2018/10/26 | 680 | 685 | 661 | 676 | 42,200 |
2018/10/25 | 701 | 701 | 665 | 668 | 33,700 |
2018/10/24 | 700 | 708 | 692 | 705 | 25,600 |
2018/10/23 | 709 | 709 | 695 | 695 | 30,000 |
2018/10/22 | 708 | 724 | 692 | 722 | 30,900 |
2018/10/19 | 709 | 734 | 704 | 710 | 22,100 |
2018/10/18 | 728 | 728 | 706 | 710 | 30,900 |
2018/10/17 | 727 | 731 | 715 | 729 | 26,100 |
2018/10/16 | 716 | 727 | 710 | 716 | 23,800 |
2018/10/15 | 755 | 759 | 716 | 716 | 35,100 |
2018/10/12 | 750 | 764 | 742 | 749 | 32,800 |
2018/10/11 | 780 | 783 | 751 | 751 | 23,100 |
2018/10/10 | 790 | 813 | 776 | 798 | 27,700 |
2018/10/09 | 804 | 808 | 781 | 792 | 29,900 |
2018/10/05 | 814 | 831 | 814 | 817 | 15,300 |
2018/10/04 | 821 | 831 | 803 | 821 | 28,000 |
2018/10/03 | 843 | 843 | 824 | 824 | 11,600 |
2018/10/02 | 840 | 847 | 835 | 840 | 30,000 |
2018/10/01 | 822 | 832 | 820 | 831 | 9,500 |
2018/09/28 | 831 | 852 | 827 | 827 | 16,900 |
2018/09/27 | 830 | 839 | 823 | 826 | 15,900 |
2018/09/26 | 840 | 842 | 832 | 839 | 16,400 |
2018/09/25 | 824 | 846 | 818 | 846 | 44,900 |
2018/09/21 | 802 | 819 | 799 | 814 | 19,300 |
2018/09/20 | 800 | 802 | 788 | 795 | 17,300 |
2018/09/19 | 793 | 799 | 784 | 796 | 19,700 |
2018/09/18 | 758 | 789 | 758 | 787 | 29,400 |
2018/09/14 | 738 | 767 | 738 | 764 | 44,100 |
2018/09/13 | 748 | 753 | 744 | 748 | 13,600 |
2018/09/12 | 758 | 758 | 735 | 739 | 20,900 |
2018/09/11 | 733 | 769 | 728 | 766 | 32,100 |
2018/09/10 | 730 | 736 | 729 | 733 | 13,900 |
2018/09/07 | 732 | 735 | 730 | 732 | 8,800 |
2018/09/06 | 735 | 739 | 733 | 733 | 9,000 |
2018/09/05 | 755 | 755 | 735 | 737 | 17,500 |
2018/09/04 | 761 | 761 | 751 | 751 | 10,500 |
2018/09/03 | 757 | 762 | 746 | 761 | 14,600 |
2018/08/31 | 761 | 768 | 756 | 757 | 9,000 |
2018/08/30 | 767 | 774 | 765 | 767 | 5,900 |
2018/08/29 | 754 | 769 | 754 | 767 | 10,300 |
2018/08/28 | 760 | 763 | 758 | 758 | 6,800 |
2018/08/27 | 760 | 762 | 756 | 757 | 11,100 |
2018/08/24 | 755 | 758 | 748 | 756 | 25,100 |
2018/08/23 | 733 | 750 | 733 | 748 | 9,100 |
2018/08/22 | 721 | 731 | 721 | 729 | 9,800 |
2018/08/21 | 752 | 753 | 725 | 726 | 15,200 |
2018/08/20 | 756 | 756 | 752 | 752 | 6,400 |
2018/08/17 | 753 | 760 | 753 | 754 | 7,000 |
2018/08/16 | 775 | 775 | 755 | 755 | 12,200 |
2018/08/15 | 780 | 786 | 775 | 777 | 9,000 |
2018/08/14 | 780 | 787 | 779 | 782 | 8,000 |
2018/08/13 | 786 | 792 | 779 | 780 | 31,400 |
2018/08/10 | 802 | 812 | 798 | 800 | 22,600 |
2018/08/09 | 820 | 820 | 806 | 806 | 18,800 |
2018/08/08 | 830 | 834 | 820 | 820 | 27,200 |
2018/08/07 | 835 | 844 | 820 | 834 | 30,300 |
2018/08/06 | 831 | 836 | 820 | 820 | 13,900 |
2018/08/03 | 863 | 866 | 844 | 844 | 11,500 |
2018/08/02 | 880 | 881 | 857 | 859 | 13,600 |
2018/08/01 | 868 | 882 | 862 | 874 | 12,300 |
2018/07/31 | 871 | 883 | 859 | 869 | 30,900 |
2018/07/30 | 883 | 885 | 870 | 879 | 15,800 |
2018/07/27 | 875 | 892 | 875 | 890 | 26,500 |
2018/07/26 | 855 | 878 | 855 | 872 | 25,300 |
2018/07/25 | 856 | 857 | 852 | 856 | 13,900 |
2018/07/24 | 852 | 856 | 850 | 856 | 6,200 |
2018/07/23 | 851 | 855 | 848 | 850 | 9,400 |
2018/07/20 | 856 | 861 | 851 | 851 | 9,500 |
2018/07/19 | 857 | 859 | 856 | 859 | 4,900 |
2018/07/18 | 859 | 862 | 851 | 857 | 10,900 |
2018/07/17 | 853 | 864 | 851 | 861 | 12,800 |
2018/07/13 | 857 | 859 | 849 | 853 | 10,500 |
2018/07/12 | 858 | 862 | 853 | 853 | 8,000 |
2018/07/11 | 870 | 871 | 857 | 857 | 9,000 |
2018/07/10 | 892 | 892 | 873 | 878 | 52,900 |
2018/07/09 | 843 | 868 | 843 | 862 | 38,500 |
2018/07/06 | 828 | 843 | 828 | 843 | 25,500 |
2018/07/05 | 838 | 841 | 826 | 827 | 14,000 |
2018/07/04 | 832 | 841 | 832 | 840 | 12,500 |
2018/07/03 | 835 | 843 | 824 | 838 | 37,200 |
2018/07/02 | 848 | 848 | 834 | 835 | 45,800 |
2018/06/29 | 855 | 855 | 839 | 853 | 11,700 |
2018/06/28 | 866 | 869 | 851 | 859 | 18,100 |
2018/06/27 | 869 | 874 | 862 | 866 | 9,900 |
2018/06/26 | 871 | 872 | 864 | 872 | 6,500 |
2018/06/25 | 886 | 886 | 877 | 879 | 53,200 |
2018/06/22 | 880 | 887 | 880 | 887 | 8,000 |
2018/06/21 | 888 | 889 | 883 | 886 | 9,700 |
2018/06/20 | 877 | 891 | 875 | 890 | 13,700 |
2018/06/19 | 881 | 881 | 873 | 875 | 8,500 |
2018/06/18 | 887 | 887 | 880 | 881 | 6,900 |
2018/06/15 | 892 | 892 | 875 | 887 | 18,700 |
2018/06/14 | 887 | 895 | 886 | 890 | 7,100 |
2018/06/13 | 891 | 894 | 885 | 894 | 7,500 |
2018/06/12 | 895 | 895 | 887 | 891 | 5,800 |
2018/06/11 | 895 | 899 | 889 | 899 | 5,400 |
2018/06/08 | 886 | 895 | 886 | 895 | 24,500 |
2018/06/07 | 888 | 898 | 884 | 898 | 10,500 |
2018/06/06 | 895 | 895 | 888 | 891 | 10,700 |
2018/06/05 | 893 | 897 | 889 | 897 | 14,200 |
2018/06/04 | 887 | 896 | 881 | 893 | 11,700 |
2018/06/01 | 873 | 889 | 872 | 879 | 14,900 |
2018/05/31 | 872 | 875 | 867 | 871 | 17,200 |
2018/05/30 | 865 | 872 | 865 | 872 | 15,400 |
2018/05/29 | 874 | 881 | 858 | 879 | 17,900 |
2018/05/28 | 874 | 877 | 864 | 874 | 19,800 |
2018/05/25 | 887 | 887 | 874 | 877 | 14,200 |
2018/05/24 | 888 | 889 | 878 | 883 | 9,600 |
2018/05/23 | 898 | 899 | 890 | 892 | 12,600 |
2018/05/22 | 902 | 902 | 892 | 900 | 14,800 |
2018/05/21 | 901 | 901 | 895 | 897 | 9,700 |
2018/05/18 | 900 | 904 | 898 | 903 | 5,500 |
2018/05/17 | 906 | 906 | 891 | 896 | 18,500 |
2018/05/16 | 909 | 909 | 899 | 904 | 13,900 |
2018/05/15 | 899 | 913 | 896 | 913 | 19,300 |
2018/05/14 | 910 | 910 | 890 | 893 | 33,200 |
2018/05/11 | 914 | 926 | 901 | 911 | 35,300 |
2018/05/10 | 922 | 922 | 912 | 918 | 7,800 |
2018/05/09 | 933 | 933 | 917 | 922 | 21,500 |
2018/05/08 | 925 | 937 | 925 | 935 | 20,900 |
2018/05/07 | 930 | 930 | 915 | 922 | 20,700 |
2018/05/02 | 935 | 935 | 926 | 933 | 5,800 |
2018/05/01 | 937 | 940 | 926 | 938 | 12,400 |
2018/04/27 | 946 | 946 | 926 | 941 | 25,000 |
2018/04/26 | 940 | 947 | 936 | 945 | 28,500 |
2018/04/25 | 932 | 940 | 925 | 940 | 18,700 |
2018/04/24 | 934 | 939 | 933 | 939 | 14,000 |
2018/04/23 | 935 | 938 | 931 | 934 | 17,800 |
2018/04/20 | 925 | 938 | 925 | 936 | 7,800 |
2018/04/19 | 934 | 938 | 934 | 935 | 5,600 |
2018/04/18 | 919 | 936 | 914 | 934 | 31,300 |
2018/04/17 | 939 | 940 | 922 | 924 | 13,800 |
2018/04/16 | 930 | 942 | 923 | 942 | 20,700 |
2018/04/13 | 920 | 924 | 914 | 923 | 16,900 |
2018/04/12 | 920 | 920 | 912 | 917 | 10,400 |
2018/04/11 | 912 | 922 | 907 | 920 | 15,700 |
2018/04/10 | 915 | 924 | 911 | 918 | 14,200 |
2018/04/09 | 911 | 925 | 909 | 922 | 16,200 |
2018/04/06 | 923 | 923 | 914 | 915 | 16,400 |
2018/04/05 | 922 | 936 | 916 | 925 | 28,200 |
2018/04/04 | 902 | 925 | 902 | 923 | 19,700 |
2018/04/03 | 906 | 917 | 886 | 901 | 68,400 |
2018/04/02 | 924 | 925 | 917 | 918 | 16,400 |
2018/03/30 | 927 | 927 | 915 | 923 | 20,200 |
2018/03/29 | 911 | 928 | 908 | 927 | 24,900 |
2018/03/28 | 893 | 913 | 893 | 913 | 23,800 |
2018/03/27 | 896 | 922 | 895 | 922 | 53,100 |
2018/03/26 | 875 | 887 | 870 | 886 | 31,000 |
2018/03/23 | 898 | 902 | 880 | 881 | 49,200 |
2018/03/22 | 900 | 913 | 893 | 913 | 24,900 |
2018/03/20 | 900 | 906 | 896 | 906 | 16,000 |
2018/03/19 | 910 | 914 | 905 | 908 | 27,100 |
2018/03/16 | 907 | 915 | 907 | 913 | 16,500 |
2018/03/15 | 904 | 908 | 901 | 906 | 24,400 |
2018/03/14 | 902 | 911 | 902 | 911 | 28,100 |
2018/03/13 | 898 | 914 | 897 | 913 | 26,200 |
2018/03/12 | 902 | 907 | 896 | 904 | 45,200 |
2018/03/09 | 899 | 905 | 891 | 899 | 39,800 |
2018/03/08 | 892 | 894 | 887 | 892 | 21,200 |
2018/03/07 | 888 | 895 | 888 | 893 | 23,600 |
2018/03/06 | 888 | 892 | 886 | 891 | 19,900 |
2018/03/05 | 870 | 880 | 870 | 878 | 34,500 |
2018/03/02 | 863 | 877 | 861 | 875 | 26,300 |
2018/03/01 | 896 | 898 | 884 | 885 | 28,100 |
2018/02/28 | 909 | 915 | 902 | 902 | 31,900 |
2018/02/27 | 914 | 918 | 910 | 914 | 31,200 |
2018/02/26 | 921 | 924 | 904 | 913 | 32,700 |
2018/02/23 | 887 | 915 | 887 | 914 | 44,200 |
2018/02/22 | 888 | 893 | 877 | 886 | 20,500 |
2018/02/21 | 896 | 901 | 888 | 888 | 29,700 |
2018/02/20 | 891 | 897 | 885 | 894 | 15,900 |
2018/02/19 | 872 | 894 | 872 | 893 | 26,500 |
2018/02/16 | 835 | 871 | 835 | 865 | 32,900 |
2018/02/15 | 822 | 833 | 820 | 827 | 19,600 |
2018/02/14 | 832 | 834 | 816 | 818 | 42,000 |
2018/02/13 | 849 | 864 | 832 | 836 | 53,200 |
2018/02/09 | 826 | 843 | 826 | 838 | 32,600 |
2018/02/08 | 871 | 880 | 859 | 862 | 34,200 |
2018/02/07 | 858 | 918 | 852 | 856 | 81,300 |
2018/02/06 | 812 | 852 | 800 | 843 | 69,400 |
2018/02/05 | 925 | 928 | 904 | 910 | 28,900 |
2018/02/02 | 933 | 940 | 928 | 935 | 16,100 |
2018/02/01 | 928 | 945 | 928 | 944 | 26,100 |
2018/01/31 | 956 | 957 | 927 | 929 | 25,900 |
2018/01/30 | 959 | 969 | 954 | 954 | 19,600 |
2018/01/29 | 960 | 963 | 960 | 960 | 11,100 |
2018/01/26 | 966 | 967 | 961 | 962 | 11,100 |
2018/01/25 | 972 | 973 | 960 | 965 | 20,500 |
2018/01/24 | 958 | 972 | 958 | 972 | 16,900 |
2018/01/23 | 947 | 958 | 947 | 956 | 17,800 |
2018/01/22 | 947 | 950 | 941 | 950 | 16,500 |
2018/01/19 | 950 | 950 | 945 | 949 | 18,200 |
2018/01/18 | 986 | 989 | 935 | 944 | 77,200 |
2018/01/17 | 988 | 990 | 982 | 982 | 21,400 |
2018/01/16 | 991 | 992 | 986 | 990 | 15,000 |
2018/01/15 | 996 | 997 | 990 | 992 | 14,900 |
2018/01/12 | 995 | 999 | 994 | 995 | 17,200 |
2018/01/11 | 992 | 1,000 | 990 | 997 | 20,400 |
2018/01/10 | 994 | 999 | 993 | 995 | 18,200 |
2018/01/09 | 1,000 | 1,002 | 995 | 998 | 15,500 |
2018/01/05 | 997 | 1,001 | 994 | 998 | 18,600 |
2018/01/04 | 1,007 | 1,007 | 990 | 1,000 | 24,400 |