日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 886 886 858 858 18,600
2020/12/29 897 900 876 890 11,500
2020/12/28 898 898 882 887 13,500
2020/12/25 900 900 892 896 15,400
2020/12/24 878 890 875 890 7,400
2020/12/23 868 875 860 868 7,600
2020/12/22 879 886 862 862 7,200
2020/12/21 888 890 876 887 12,400
2020/12/18 877 887 872 881 11,300
2020/12/17 876 878 862 877 7,200
2020/12/16 877 877 861 861 6,400
2020/12/15 876 884 867 867 12,000
2020/12/14 889 900 882 882 24,200
2020/12/11 871 890 865 889 19,400
2020/12/10 878 878 856 867 35,900
2020/12/09 839 878 839 878 26,200
2020/12/08 832 838 829 837 7,800
2020/12/07 828 834 821 829 12,200
2020/12/04 829 832 823 827 6,600
2020/12/03 815 834 815 834 8,100
2020/12/02 820 835 811 814 16,200
2020/12/01 813 825 810 811 8,700
2020/11/30 840 840 810 810 10,200
2020/11/27 820 856 818 840 22,400
2020/11/26 836 836 814 820 14,900
2020/11/25 859 859 836 842 16,200
2020/11/24 829 853 829 847 33,400
2020/11/20 802 824 801 824 9,000
2020/11/19 801 814 799 807 7,700
2020/11/18 802 811 800 803 7,100
2020/11/17 830 830 804 805 18,300
2020/11/16 800 830 800 830 29,200
2020/11/13 848 848 815 821 17,300
2020/11/12 849 849 821 849 11,800
2020/11/11 840 850 830 850 23,800
2020/11/10 830 838 812 832 21,100
2020/11/09 819 830 804 830 18,400
2020/11/06 833 833 804 820 17,500
2020/11/05 819 837 794 818 46,600
2020/11/04 788 817 788 814 18,200
2020/11/02 781 792 777 788 14,200
2020/10/30 799 799 770 777 11,500
2020/10/29 793 797 786 793 5,400
2020/10/28 797 810 785 796 11,500
2020/10/27 786 813 781 812 10,300
2020/10/26 828 828 789 792 10,300
2020/10/23 817 825 807 818 17,800
2020/10/22 836 836 802 809 15,300
2020/10/21 803 834 803 834 12,100
2020/10/20 830 830 795 795 7,700
2020/10/19 799 832 795 832 8,700
2020/10/16 814 814 787 787 9,600
2020/10/15 807 815 801 808 9,900
2020/10/14 816 817 803 810 10,500
2020/10/13 816 817 804 817 7,400
2020/10/12 837 842 818 820 10,800
2020/10/09 855 855 835 845 6,000
2020/10/08 856 859 845 851 17,300
2020/10/07 861 861 846 853 9,500
2020/10/06 897 897 852 861 12,900
2020/10/05 843 892 843 892 22,400
2020/10/02 874 875 836 843 23,100
2020/09/30 878 890 858 875 19,300
2020/09/29 848 887 840 886 29,900
2020/09/28 830 850 828 850 39,600
2020/09/25 825 828 820 826 32,800
2020/09/24 803 824 803 824 16,900
2020/09/23 812 828 790 802 26,100
2020/09/18 846 846 809 836 20,400
2020/09/17 810 843 807 843 18,300
2020/09/16 788 816 785 816 17,200
2020/09/15 800 800 772 788 16,100
2020/09/14 770 804 769 800 18,600
2020/09/11 737 773 733 770 34,700
2020/09/10 730 736 724 728 14,000
2020/09/09 736 737 722 729 19,800
2020/09/08 713 738 713 738 19,000
2020/09/07 729 736 717 717 21,800
2020/09/04 739 740 729 729 15,500
2020/09/03 748 750 739 745 7,100
2020/09/02 742 744 741 743 3,000
2020/09/01 742 751 738 749 11,000
2020/08/31 747 753 743 744 8,600
2020/08/28 749 768 738 754 18,100
2020/08/27 740 755 735 755 13,000
2020/08/26 753 756 746 746 7,300
2020/08/25 758 760 744 760 25,000
2020/08/24 758 758 741 748 14,300
2020/08/21 755 759 738 759 11,500
2020/08/20 761 761 741 747 16,300
2020/08/19 775 776 765 768 6,900
2020/08/18 777 781 764 780 13,100
2020/08/17 780 780 764 768 11,300
2020/08/14 795 798 786 786 16,200
2020/08/13 795 795 784 793 18,800
2020/08/12 792 796 772 787 22,100
2020/08/11 788 793 772 785 21,400
2020/08/07 760 788 740 788 33,600
2020/08/06 783 783 752 758 11,700
2020/08/05 776 783 759 776 10,600
2020/08/04 758 776 749 776 10,200
2020/08/03 717 756 717 753 9,900
2020/07/31 756 763 720 722 18,500
2020/07/30 771 774 751 770 13,900
2020/07/29 793 793 775 775 6,900
2020/07/28 800 800 786 793 12,100
2020/07/27 780 803 773 803 16,100
2020/07/22 790 799 780 780 16,400
2020/07/21 799 804 787 790 19,000
2020/07/20 793 800 777 800 9,400
2020/07/17 800 818 780 793 23,700
2020/07/16 816 816 779 785 7,900
2020/07/15 795 815 786 815 24,900
2020/07/14 800 800 778 787 19,900
2020/07/13 749 797 749 791 25,700
2020/07/10 808 808 728 749 68,400
2020/07/09 791 809 775 809 28,300
2020/07/08 797 819 783 783 20,900
2020/07/07 823 824 785 793 31,700
2020/07/06 769 824 769 823 26,900
2020/07/03 745 776 740 776 16,600
2020/07/02 765 780 736 745 29,400
2020/07/01 780 781 758 765 18,000
2020/06/30 821 836 782 782 24,400
2020/06/29 810 820 799 814 17,500
2020/06/26 788 818 788 818 26,000
2020/06/25 795 819 779 785 31,100
2020/06/24 790 804 781 798 12,800
2020/06/23 788 796 780 785 11,800
2020/06/22 798 798 784 784 10,900
2020/06/19 789 809 779 807 15,000
2020/06/18 792 792 766 792 21,900
2020/06/17 799 808 789 791 13,500
2020/06/16 785 800 770 794 48,400
2020/06/15 819 826 784 785 25,400
2020/06/12 815 837 798 826 34,900
2020/06/11 855 860 830 830 24,500
2020/06/10 870 884 862 865 29,900
2020/06/09 863 874 852 870 32,500
2020/06/08 890 890 835 873 50,000
2020/06/05 896 905 885 890 35,200
2020/06/04 881 898 878 896 31,200
2020/06/03 884 890 866 877 27,200
2020/06/02 870 893 860 869 35,300
2020/06/01 850 878 848 875 26,000
2020/05/29 870 895 853 858 44,700
2020/05/28 872 893 864 877 71,000
2020/05/27 837 871 837 863 41,100
2020/05/26 848 866 838 848 40,400
2020/05/25 849 850 815 849 90,900
2020/05/22 802 831 802 830 48,200
2020/05/21 810 810 788 795 29,800
2020/05/20 780 812 773 811 65,800
2020/05/19 780 783 757 776 22,300
2020/05/18 767 771 755 771 20,400
2020/05/15 740 784 725 782 20,800
2020/05/14 779 780 733 733 26,300
2020/05/13 751 778 745 778 22,000
2020/05/12 753 757 746 753 20,000
2020/05/11 731 755 731 755 15,500
2020/05/08 728 734 708 728 42,200
2020/05/07 722 736 720 727 32,300
2020/05/01 754 754 721 727 29,100
2020/04/30 777 777 750 754 44,600
2020/04/28 739 776 726 776 33,800
2020/04/27 754 754 734 739 30,700
2020/04/24 782 782 740 752 43,800
2020/04/23 745 786 745 786 42,000
2020/04/22 737 751 722 739 54,500
2020/04/21 730 738 703 737 25,600
2020/04/20 732 738 719 730 19,100
2020/04/17 730 739 718 731 32,100
2020/04/16 694 734 694 734 37,100
2020/04/15 710 710 674 689 35,400
2020/04/14 706 717 699 707 32,200
2020/04/13 725 727 708 711 19,900
2020/04/10 708 730 703 729 28,200
2020/04/09 710 720 693 708 27,800
2020/04/08 690 722 685 713 50,600
2020/04/07 670 691 654 690 33,200
2020/04/06 658 664 631 660 51,500
2020/04/03 645 671 645 661 29,500
2020/04/02 652 666 640 643 32,200
2020/04/01 679 690 650 652 35,700
2020/03/31 715 719 673 689 29,300
2020/03/30 716 730 692 730 115,300
2020/03/27 721 739 702 739 235,700
2020/03/26 686 707 672 707 53,100
2020/03/25 717 717 676 701 48,900
2020/03/24 651 693 650 689 60,700
2020/03/23 625 655 594 651 82,800
2020/03/19 582 634 581 629 68,100
2020/03/18 572 613 571 572 61,800
2020/03/17 519 582 503 572 81,800
2020/03/16 514 546 510 521 75,800
2020/03/13 492 520 482 504 115,500
2020/03/12 550 555 530 532 50,500
2020/03/11 567 586 559 560 69,000
2020/03/10 527 576 524 573 67,200
2020/03/09 585 592 564 565 61,100
2020/03/06 626 628 606 610 58,500
2020/03/05 650 651 636 639 19,100
2020/03/04 638 650 634 638 22,500
2020/03/03 678 693 644 648 47,900
2020/03/02 623 675 623 671 59,800
2020/02/28 655 656 628 632 247,100
2020/02/27 697 697 670 672 76,700
2020/02/26 699 699 686 696 52,400
2020/02/25 716 718 703 705 69,700
2020/02/21 743 757 733 735 124,300
2020/02/20 743 760 741 743 51,700
2020/02/19 738 748 734 735 17,600
2020/02/18 751 759 736 736 33,900
2020/02/17 766 766 746 751 45,300
2020/02/14 757 777 746 773 95,300
2020/02/13 771 774 753 764 32,000
2020/02/12 772 780 764 771 47,100
2020/02/10 765 779 765 772 57,700
2020/02/07 748 777 742 765 64,100
2020/02/06 741 761 741 748 45,100
2020/02/05 740 755 738 740 25,100
2020/02/04 726 742 725 737 22,600
2020/02/03 720 730 717 725 39,000
2020/01/31 725 743 725 731 36,600
2020/01/30 738 739 721 724 57,400
2020/01/29 742 742 735 738 25,000
2020/01/28 725 752 717 742 55,500
2020/01/27 754 755 725 725 53,100
2020/01/24 780 789 765 765 39,500
2020/01/23 775 782 762 771 40,500
2020/01/22 772 789 772 775 65,100
2020/01/21 747 775 747 771 74,100
2020/01/20 723 749 723 746 107,000
2020/01/17 724 726 717 717 63,200
2020/01/16 726 736 724 725 45,600
2020/01/15 726 736 721 726 54,100
2020/01/14 740 741 718 726 162,200
2020/01/10 660 749 655 749 430,400
2020/01/09 648 660 648 657 14,400
2020/01/08 638 646 629 640 22,900
2020/01/07 624 658 623 653 26,400
2020/01/06 626 632 621 627 31,300

このページの先頭へ