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 |
---|---|---|---|---|---|
2019/12/30 | 653 | 654 | 635 | 639 | 41,600 |
2019/12/27 | 653 | 664 | 652 | 653 | 19,100 |
2019/12/26 | 665 | 665 | 657 | 663 | 17,400 |
2019/12/25 | 687 | 687 | 659 | 660 | 26,200 |
2019/12/24 | 681 | 681 | 674 | 677 | 7,600 |
2019/12/23 | 688 | 688 | 679 | 680 | 14,400 |
2019/12/20 | 673 | 688 | 673 | 687 | 17,500 |
2019/12/19 | 681 | 685 | 670 | 673 | 25,000 |
2019/12/18 | 691 | 695 | 675 | 681 | 16,900 |
2019/12/17 | 672 | 691 | 672 | 691 | 27,400 |
2019/12/16 | 659 | 670 | 659 | 670 | 17,400 |
2019/12/13 | 660 | 669 | 656 | 659 | 54,800 |
2019/12/12 | 658 | 659 | 653 | 656 | 13,600 |
2019/12/11 | 659 | 661 | 651 | 654 | 16,500 |
2019/12/10 | 663 | 664 | 653 | 659 | 57,100 |
2019/12/09 | 656 | 660 | 654 | 659 | 46,100 |
2019/12/06 | 652 | 655 | 650 | 652 | 25,100 |
2019/12/05 | 647 | 654 | 647 | 650 | 18,100 |
2019/12/04 | 629 | 648 | 628 | 644 | 17,200 |
2019/12/03 | 640 | 641 | 633 | 635 | 22,800 |
2019/12/02 | 644 | 648 | 641 | 647 | 18,500 |
2019/11/29 | 651 | 653 | 642 | 643 | 13,400 |
2019/11/28 | 652 | 652 | 645 | 651 | 13,200 |
2019/11/27 | 647 | 652 | 641 | 652 | 13,400 |
2019/11/26 | 658 | 658 | 646 | 646 | 21,200 |
2019/11/25 | 648 | 658 | 648 | 658 | 28,700 |
2019/11/22 | 637 | 655 | 637 | 642 | 36,400 |
2019/11/21 | 636 | 638 | 617 | 637 | 22,300 |
2019/11/20 | 638 | 648 | 636 | 640 | 24,600 |
2019/11/19 | 626 | 643 | 626 | 641 | 29,600 |
2019/11/18 | 620 | 630 | 609 | 629 | 28,600 |
2019/11/15 | 598 | 623 | 598 | 619 | 32,700 |
2019/11/14 | 608 | 616 | 582 | 592 | 84,100 |
2019/11/13 | 620 | 626 | 607 | 607 | 34,800 |
2019/11/12 | 631 | 632 | 625 | 630 | 23,600 |
2019/11/11 | 613 | 638 | 612 | 632 | 49,600 |
2019/11/08 | 611 | 616 | 594 | 603 | 38,700 |
2019/11/07 | 608 | 611 | 598 | 604 | 19,900 |
2019/11/06 | 605 | 611 | 597 | 604 | 40,300 |
2019/11/05 | 585 | 600 | 585 | 600 | 38,400 |
2019/11/01 | 572 | 585 | 570 | 582 | 35,900 |
2019/10/31 | 571 | 577 | 567 | 575 | 21,900 |
2019/10/30 | 568 | 571 | 555 | 571 | 41,300 |
2019/10/29 | 560 | 567 | 556 | 565 | 23,600 |
2019/10/28 | 561 | 561 | 552 | 557 | 21,000 |
2019/10/25 | 560 | 560 | 550 | 558 | 29,200 |
2019/10/24 | 552 | 558 | 550 | 556 | 28,200 |
2019/10/23 | 545 | 551 | 543 | 550 | 43,900 |
2019/10/21 | 547 | 552 | 533 | 539 | 32,500 |
2019/10/18 | 540 | 551 | 536 | 544 | 25,200 |
2019/10/17 | 551 | 551 | 538 | 539 | 25,300 |
2019/10/16 | 546 | 552 | 544 | 550 | 35,300 |
2019/10/15 | 536 | 544 | 534 | 543 | 40,400 |
2019/10/11 | 539 | 541 | 519 | 526 | 34,500 |
2019/10/10 | 545 | 546 | 532 | 532 | 45,000 |
2019/10/09 | 510 | 543 | 509 | 543 | 100,000 |
2019/10/08 | 504 | 515 | 504 | 510 | 28,900 |
2019/10/07 | 511 | 514 | 501 | 505 | 25,300 |
2019/10/04 | 494 | 510 | 492 | 510 | 31,100 |
2019/10/03 | 490 | 500 | 488 | 500 | 22,300 |
2019/10/02 | 499 | 503 | 495 | 498 | 27,200 |
2019/10/01 | 492 | 501 | 492 | 500 | 28,500 |
2019/09/30 | 496 | 497 | 490 | 490 | 23,500 |
2019/09/27 | 508 | 508 | 486 | 504 | 57,100 |
2019/09/26 | 517 | 519 | 511 | 514 | 40,600 |
2019/09/25 | 518 | 518 | 508 | 514 | 38,000 |
2019/09/24 | 521 | 522 | 512 | 516 | 32,900 |
2019/09/20 | 513 | 524 | 512 | 521 | 24,300 |
2019/09/19 | 521 | 521 | 510 | 513 | 34,100 |
2019/09/18 | 526 | 527 | 514 | 518 | 26,700 |
2019/09/17 | 522 | 529 | 522 | 529 | 33,500 |
2019/09/13 | 524 | 524 | 519 | 522 | 52,700 |
2019/09/12 | 532 | 532 | 519 | 525 | 53,100 |
2019/09/11 | 520 | 529 | 520 | 527 | 34,200 |
2019/09/10 | 522 | 527 | 516 | 524 | 40,900 |
2019/09/09 | 527 | 529 | 503 | 521 | 170,200 |
2019/09/06 | 460 | 499 | 460 | 492 | 131,500 |
2019/09/05 | 458 | 463 | 457 | 459 | 24,000 |
2019/09/04 | 456 | 459 | 455 | 458 | 7,800 |
2019/09/03 | 456 | 459 | 455 | 455 | 14,000 |
2019/09/02 | 459 | 459 | 455 | 456 | 17,000 |
2019/08/30 | 457 | 459 | 453 | 459 | 17,700 |
2019/08/29 | 458 | 458 | 451 | 453 | 15,200 |
2019/08/28 | 452 | 458 | 451 | 454 | 18,100 |
2019/08/27 | 462 | 465 | 450 | 450 | 32,500 |
2019/08/26 | 473 | 473 | 461 | 461 | 27,100 |
2019/08/23 | 480 | 483 | 477 | 479 | 20,500 |
2019/08/22 | 484 | 484 | 473 | 475 | 21,500 |
2019/08/21 | 485 | 487 | 478 | 478 | 14,100 |
2019/08/20 | 480 | 489 | 480 | 489 | 6,700 |
2019/08/19 | 478 | 484 | 478 | 480 | 10,700 |
2019/08/16 | 482 | 483 | 476 | 478 | 22,400 |
2019/08/15 | 474 | 486 | 473 | 486 | 12,400 |
2019/08/14 | 486 | 491 | 476 | 482 | 32,100 |
2019/08/13 | 493 | 497 | 482 | 482 | 26,700 |
2019/08/09 | 497 | 502 | 494 | 494 | 11,600 |
2019/08/08 | 495 | 499 | 494 | 495 | 20,600 |
2019/08/07 | 503 | 528 | 490 | 494 | 58,600 |
2019/08/06 | 507 | 513 | 504 | 504 | 24,700 |
2019/08/05 | 527 | 527 | 513 | 514 | 29,800 |
2019/08/02 | 546 | 548 | 528 | 528 | 20,800 |
2019/08/01 | 549 | 552 | 548 | 550 | 5,200 |
2019/07/31 | 555 | 555 | 550 | 550 | 6,600 |
2019/07/30 | 556 | 558 | 552 | 558 | 11,600 |
2019/07/29 | 552 | 555 | 551 | 555 | 4,200 |
2019/07/26 | 557 | 557 | 551 | 551 | 8,500 |
2019/07/25 | 559 | 560 | 554 | 559 | 17,300 |
2019/07/24 | 557 | 557 | 553 | 555 | 10,600 |
2019/07/23 | 552 | 555 | 551 | 551 | 9,200 |
2019/07/22 | 550 | 555 | 545 | 548 | 16,400 |
2019/07/19 | 546 | 558 | 541 | 548 | 28,500 |
2019/07/18 | 572 | 572 | 545 | 545 | 18,000 |
2019/07/17 | 577 | 579 | 573 | 573 | 10,400 |
2019/07/16 | 584 | 584 | 578 | 582 | 7,100 |
2019/07/12 | 587 | 587 | 580 | 582 | 4,000 |
2019/07/11 | 580 | 590 | 580 | 590 | 8,600 |
2019/07/10 | 598 | 598 | 580 | 580 | 52,200 |
2019/07/09 | 587 | 596 | 585 | 595 | 23,500 |
2019/07/08 | 580 | 589 | 580 | 584 | 10,300 |
2019/07/05 | 594 | 596 | 580 | 580 | 13,900 |
2019/07/04 | 578 | 592 | 578 | 591 | 17,400 |
2019/07/03 | 575 | 577 | 568 | 575 | 8,100 |
2019/07/02 | 574 | 579 | 570 | 578 | 15,300 |
2019/07/01 | 561 | 574 | 561 | 574 | 19,700 |
2019/06/28 | 564 | 568 | 558 | 558 | 11,600 |
2019/06/27 | 563 | 570 | 563 | 569 | 7,000 |
2019/06/26 | 570 | 572 | 560 | 560 | 8,000 |
2019/06/25 | 580 | 580 | 564 | 569 | 19,700 |
2019/06/24 | 560 | 565 | 556 | 562 | 8,100 |
2019/06/21 | 567 | 567 | 556 | 557 | 7,800 |
2019/06/20 | 551 | 565 | 550 | 564 | 8,500 |
2019/06/19 | 542 | 558 | 542 | 551 | 17,000 |
2019/06/18 | 550 | 554 | 539 | 539 | 19,500 |
2019/06/17 | 566 | 566 | 559 | 559 | 8,800 |
2019/06/14 | 568 | 570 | 564 | 566 | 9,200 |
2019/06/13 | 569 | 580 | 562 | 566 | 14,000 |
2019/06/12 | 572 | 580 | 569 | 570 | 9,800 |
2019/06/11 | 562 | 574 | 559 | 574 | 32,700 |
2019/06/10 | 571 | 584 | 571 | 582 | 15,500 |
2019/06/07 | 574 | 574 | 564 | 571 | 7,300 |
2019/06/06 | 571 | 573 | 570 | 572 | 7,700 |
2019/06/05 | 564 | 571 | 562 | 566 | 11,500 |
2019/06/04 | 545 | 558 | 545 | 558 | 17,200 |
2019/06/03 | 541 | 544 | 540 | 544 | 10,300 |
2019/05/31 | 557 | 557 | 546 | 548 | 10,000 |
2019/05/30 | 559 | 562 | 552 | 558 | 9,200 |
2019/05/29 | 547 | 566 | 542 | 560 | 17,300 |
2019/05/28 | 573 | 577 | 545 | 545 | 13,200 |
2019/05/27 | 576 | 576 | 569 | 573 | 13,000 |
2019/05/24 | 566 | 579 | 562 | 576 | 28,500 |
2019/05/23 | 576 | 576 | 565 | 572 | 13,200 |
2019/05/22 | 573 | 576 | 569 | 569 | 15,700 |
2019/05/21 | 573 | 577 | 567 | 571 | 17,600 |
2019/05/20 | 580 | 580 | 562 | 574 | 16,300 |
2019/05/17 | 560 | 578 | 560 | 578 | 18,900 |
2019/05/16 | 544 | 557 | 544 | 557 | 22,300 |
2019/05/15 | 533 | 547 | 521 | 544 | 26,400 |
2019/05/14 | 525 | 541 | 520 | 531 | 26,800 |
2019/05/13 | 524 | 546 | 524 | 527 | 18,500 |
2019/05/10 | 534 | 544 | 523 | 523 | 30,300 |
2019/05/09 | 549 | 549 | 529 | 535 | 35,800 |
2019/05/08 | 570 | 570 | 550 | 551 | 26,400 |
2019/05/07 | 579 | 585 | 570 | 570 | 15,500 |
2019/04/26 | 582 | 586 | 579 | 582 | 12,900 |
2019/04/25 | 585 | 585 | 580 | 585 | 24,200 |
2019/04/24 | 585 | 589 | 577 | 580 | 24,300 |
2019/04/23 | 587 | 594 | 578 | 582 | 20,000 |
2019/04/22 | 588 | 592 | 583 | 584 | 11,400 |
2019/04/19 | 587 | 592 | 586 | 588 | 10,800 |
2019/04/18 | 590 | 592 | 580 | 582 | 15,700 |
2019/04/17 | 589 | 598 | 588 | 588 | 17,700 |
2019/04/16 | 586 | 591 | 582 | 586 | 9,900 |
2019/04/15 | 579 | 593 | 578 | 590 | 24,600 |
2019/04/12 | 580 | 580 | 576 | 577 | 9,300 |
2019/04/11 | 584 | 587 | 575 | 580 | 7,500 |
2019/04/10 | 591 | 591 | 576 | 585 | 18,600 |
2019/04/09 | 595 | 599 | 590 | 597 | 8,800 |
2019/04/08 | 600 | 604 | 596 | 598 | 12,900 |
2019/04/05 | 598 | 603 | 597 | 599 | 11,800 |
2019/04/04 | 590 | 604 | 590 | 597 | 16,300 |
2019/04/03 | 584 | 595 | 584 | 593 | 17,200 |
2019/04/02 | 589 | 597 | 585 | 590 | 14,500 |
2019/04/01 | 561 | 586 | 561 | 582 | 29,700 |
2019/03/29 | 568 | 568 | 552 | 560 | 22,400 |
2019/03/28 | 590 | 591 | 564 | 565 | 28,900 |
2019/03/27 | 600 | 601 | 590 | 596 | 39,600 |
2019/03/26 | 579 | 615 | 575 | 615 | 138,200 |
2019/03/25 | 600 | 600 | 572 | 578 | 107,100 |
2019/03/22 | 610 | 613 | 606 | 610 | 41,800 |
2019/03/20 | 605 | 614 | 605 | 613 | 24,700 |
2019/03/19 | 610 | 614 | 601 | 604 | 31,200 |
2019/03/18 | 604 | 614 | 602 | 611 | 37,300 |
2019/03/15 | 600 | 615 | 600 | 602 | 31,800 |
2019/03/14 | 609 | 612 | 602 | 603 | 18,200 |
2019/03/13 | 611 | 619 | 604 | 608 | 16,200 |
2019/03/12 | 605 | 622 | 605 | 617 | 21,000 |
2019/03/11 | 611 | 613 | 601 | 605 | 15,200 |
2019/03/08 | 613 | 617 | 611 | 611 | 21,800 |
2019/03/07 | 627 | 630 | 613 | 627 | 29,800 |
2019/03/06 | 636 | 642 | 631 | 631 | 21,800 |
2019/03/05 | 637 | 640 | 631 | 640 | 11,700 |
2019/03/04 | 636 | 639 | 628 | 638 | 14,200 |
2019/03/01 | 636 | 638 | 634 | 634 | 15,900 |
2019/02/28 | 640 | 641 | 632 | 636 | 13,800 |
2019/02/27 | 629 | 649 | 629 | 636 | 33,600 |
2019/02/26 | 655 | 660 | 627 | 627 | 43,500 |
2019/02/25 | 644 | 664 | 620 | 664 | 70,800 |
2019/02/22 | 605 | 620 | 601 | 619 | 18,500 |
2019/02/21 | 602 | 613 | 598 | 601 | 17,900 |
2019/02/20 | 588 | 605 | 588 | 602 | 12,300 |
2019/02/19 | 593 | 598 | 584 | 588 | 14,100 |
2019/02/18 | 580 | 597 | 580 | 591 | 18,800 |
2019/02/15 | 568 | 569 | 561 | 567 | 7,300 |
2019/02/14 | 563 | 577 | 563 | 574 | 11,900 |
2019/02/13 | 563 | 568 | 556 | 561 | 15,100 |
2019/02/12 | 545 | 562 | 541 | 562 | 17,200 |
2019/02/08 | 556 | 563 | 540 | 540 | 22,600 |
2019/02/07 | 558 | 567 | 555 | 566 | 22,600 |
2019/02/06 | 562 | 568 | 548 | 555 | 16,900 |
2019/02/05 | 559 | 562 | 554 | 556 | 13,300 |
2019/02/04 | 541 | 554 | 540 | 551 | 16,300 |
2019/02/01 | 527 | 540 | 526 | 535 | 16,500 |
2019/01/31 | 533 | 540 | 530 | 531 | 17,300 |
2019/01/30 | 545 | 554 | 528 | 529 | 30,800 |
2019/01/29 | 550 | 553 | 542 | 548 | 14,300 |
2019/01/28 | 558 | 558 | 549 | 549 | 16,800 |
2019/01/25 | 564 | 567 | 560 | 561 | 20,600 |
2019/01/24 | 552 | 557 | 550 | 556 | 6,700 |
2019/01/23 | 556 | 560 | 550 | 552 | 12,800 |
2019/01/22 | 562 | 562 | 555 | 557 | 13,800 |
2019/01/21 | 563 | 570 | 558 | 562 | 24,200 |
2019/01/18 | 554 | 560 | 553 | 555 | 11,500 |
2019/01/17 | 556 | 565 | 548 | 551 | 11,600 |
2019/01/16 | 560 | 563 | 554 | 554 | 8,900 |
2019/01/15 | 549 | 564 | 544 | 560 | 14,700 |
2019/01/11 | 566 | 567 | 557 | 559 | 8,800 |
2019/01/10 | 570 | 574 | 564 | 564 | 9,300 |
2019/01/09 | 578 | 584 | 569 | 569 | 12,700 |
2019/01/08 | 565 | 583 | 565 | 577 | 16,600 |
2019/01/07 | 571 | 584 | 563 | 568 | 22,600 |
2019/01/04 | 560 | 564 | 554 | 558 | 16,000 |