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
2021/12/30 1,127 1,127 1,101 1,110 24,800
2021/12/29 1,090 1,135 1,079 1,133 57,900
2021/12/28 1,090 1,098 1,069 1,080 22,100
2021/12/27 1,109 1,109 1,085 1,092 34,200
2021/12/24 1,093 1,100 1,071 1,085 53,100
2021/12/23 1,071 1,071 1,042 1,063 43,800
2021/12/22 1,100 1,103 1,054 1,066 46,500
2021/12/21 1,111 1,111 1,088 1,099 45,600
2021/12/20 1,116 1,121 1,066 1,076 48,400
2021/12/17 1,166 1,166 1,115 1,129 52,500
2021/12/16 1,147 1,184 1,144 1,166 63,800
2021/12/15 1,113 1,150 1,112 1,132 39,800
2021/12/14 1,127 1,129 1,101 1,116 26,700
2021/12/13 1,142 1,148 1,122 1,128 33,600
2021/12/10 1,160 1,160 1,130 1,133 65,900
2021/12/09 1,150 1,160 1,126 1,147 68,800
2021/12/08 1,156 1,163 1,124 1,150 58,600
2021/12/07 1,098 1,143 1,098 1,143 91,800
2021/12/06 1,065 1,106 1,062 1,079 85,700
2021/12/03 1,007 1,065 1,006 1,064 49,600
2021/12/02 998 1,012 985 998 42,000
2021/12/01 1,013 1,036 990 1,003 60,600
2021/11/30 1,047 1,078 1,023 1,030 59,100
2021/11/29 1,000 1,080 994 1,047 116,600
2021/11/26 1,070 1,070 1,015 1,016 48,700
2021/11/25 1,062 1,094 1,055 1,069 56,400
2021/11/24 1,038 1,061 1,024 1,059 39,500
2021/11/22 1,054 1,064 1,030 1,032 30,700
2021/11/19 1,048 1,072 1,047 1,066 22,200
2021/11/18 1,074 1,074 1,030 1,054 57,000
2021/11/17 1,105 1,112 1,075 1,080 85,600
2021/11/16 1,020 1,118 1,020 1,112 174,200
2021/11/15 1,000 1,027 996 1,010 40,600
2021/11/12 974 995 974 995 16,900
2021/11/11 968 1,001 967 978 54,200
2021/11/10 980 990 964 964 46,700
2021/11/09 1,039 1,039 981 981 86,600
2021/11/08 1,027 1,066 1,010 1,039 121,300
2021/11/05 1,064 1,074 1,018 1,021 159,200
2021/11/04 980 1,064 977 1,064 225,400
2021/11/02 960 1,006 960 973 230,700
2021/11/01 890 975 885 956 561,100
2021/10/29 874 874 857 864 11,500
2021/10/28 862 875 851 874 179,100
2021/10/27 876 876 856 860 22,500
2021/10/26 873 880 860 880 28,000
2021/10/25 856 882 856 868 64,100
2021/10/22 825 861 821 856 58,200
2021/10/21 837 846 825 825 23,400
2021/10/20 837 843 829 836 25,100
2021/10/19 820 841 811 839 30,800
2021/10/18 826 828 807 824 41,200
2021/10/15 789 827 789 827 59,900
2021/10/14 790 793 784 789 25,800
2021/10/13 799 802 790 798 33,400
2021/10/12 806 809 798 806 21,900
2021/10/11 808 815 804 811 21,500
2021/10/08 806 818 805 810 30,500
2021/10/07 807 819 805 809 13,900
2021/10/06 820 834 805 807 22,500
2021/10/05 825 829 811 812 15,100
2021/10/04 843 843 828 831 12,100
2021/10/01 856 868 833 834 39,900
2021/09/30 862 870 850 862 30,500
2021/09/29 868 868 846 858 33,400
2021/09/28 874 896 857 896 58,100
2021/09/27 875 875 847 850 29,000
2021/09/24 860 882 853 882 45,400
2021/09/22 846 855 839 846 20,900
2021/09/21 860 860 837 845 29,100
2021/09/17 850 871 836 871 40,600
2021/09/16 849 850 839 850 25,800
2021/09/15 850 850 831 845 16,100
2021/09/14 843 860 834 860 37,800
2021/09/13 840 849 835 847 14,200
2021/09/10 837 848 831 848 32,400
2021/09/09 841 841 831 838 10,600
2021/09/08 842 842 831 842 23,400
2021/09/07 850 851 829 835 22,100
2021/09/06 828 842 824 842 10,600
2021/09/03 818 831 814 831 15,800
2021/09/02 819 819 812 813 7,100
2021/09/01 809 825 804 821 9,300
2021/08/31 802 815 802 809 12,500
2021/08/30 795 808 795 808 9,500
2021/08/27 791 796 788 795 6,700
2021/08/26 806 806 791 797 8,100
2021/08/25 809 811 792 797 21,600
2021/08/24 789 806 789 801 16,900
2021/08/23 776 789 776 788 11,400
2021/08/20 776 780 766 766 14,400
2021/08/19 783 784 776 776 7,000
2021/08/18 776 789 776 784 7,800
2021/08/17 786 789 776 776 15,000
2021/08/16 801 801 782 782 20,900
2021/08/13 800 805 800 801 8,400
2021/08/12 806 807 802 802 9,800
2021/08/11 802 809 802 806 10,200
2021/08/10 829 829 800 800 45,200
2021/08/06 816 899 807 832 143,200
2021/08/05 817 821 808 808 5,200
2021/08/04 826 835 819 819 10,800
2021/08/03 830 836 826 831 5,400
2021/08/02 817 843 817 839 18,100
2021/07/30 819 819 806 807 9,000
2021/07/29 805 828 805 828 10,700
2021/07/28 813 813 805 807 4,000
2021/07/27 810 815 810 815 6,700
2021/07/26 814 815 804 809 5,600
2021/07/21 808 808 796 802 18,600
2021/07/20 788 799 787 793 13,600
2021/07/19 798 805 790 790 15,400
2021/07/16 801 812 801 807 4,000
2021/07/15 815 818 802 804 11,700
2021/07/14 826 830 819 819 7,600
2021/07/13 815 833 815 833 15,000
2021/07/12 795 818 795 815 20,900
2021/07/09 804 807 787 792 57,700
2021/07/08 810 818 807 810 26,700
2021/07/07 811 815 806 808 14,600
2021/07/06 800 814 800 811 15,100
2021/07/05 795 802 790 798 11,600
2021/07/02 780 798 780 795 9,000
2021/07/01 788 788 780 780 10,200
2021/06/30 789 795 789 790 5,600
2021/06/29 798 798 784 793 21,900
2021/06/28 792 798 787 793 16,800
2021/06/25 788 788 773 787 21,200
2021/06/24 784 784 772 778 20,900
2021/06/23 791 791 778 784 13,500
2021/06/22 787 795 780 795 27,300
2021/06/21 771 781 757 757 30,800
2021/06/18 798 798 780 783 18,000
2021/06/17 791 797 789 797 10,900
2021/06/16 792 800 789 796 17,700
2021/06/15 800 800 791 792 15,800
2021/06/14 783 790 777 790 17,900
2021/06/11 788 793 782 782 27,700
2021/06/10 787 800 785 787 18,800
2021/06/09 798 801 787 787 17,500
2021/06/08 788 801 788 798 14,700
2021/06/07 792 796 787 788 15,600
2021/06/04 798 800 787 791 14,100
2021/06/03 794 806 792 806 15,600
2021/06/02 782 796 780 794 16,600
2021/06/01 789 792 775 787 36,800
2021/05/31 810 810 787 787 19,600
2021/05/28 792 810 792 810 16,800
2021/05/27 806 807 789 789 15,800
2021/05/26 812 812 801 803 10,300
2021/05/25 818 818 805 812 18,600
2021/05/24 806 829 806 822 23,100
2021/05/21 802 806 798 798 12,500
2021/05/20 814 825 795 796 27,100
2021/05/19 816 824 810 815 15,800
2021/05/18 811 833 808 826 18,900
2021/05/17 815 823 800 809 16,200
2021/05/14 793 848 788 817 49,900
2021/05/13 786 806 780 780 26,100
2021/05/12 817 823 796 797 29,000
2021/05/11 845 848 815 815 27,000
2021/05/10 834 849 834 849 14,600
2021/05/07 819 844 819 831 20,600
2021/05/06 801 835 801 814 20,200
2021/04/30 795 811 795 798 21,400
2021/04/28 815 816 795 795 23,200
2021/04/27 807 832 807 815 24,300
2021/04/26 814 818 806 807 14,100
2021/04/23 829 829 809 813 24,900
2021/04/22 828 828 815 825 24,800
2021/04/21 823 826 810 819 29,900
2021/04/20 835 837 825 826 17,400
2021/04/19 841 844 837 844 6,200
2021/04/16 842 847 831 842 10,000
2021/04/15 835 850 827 840 12,700
2021/04/14 861 861 843 847 10,100
2021/04/13 847 870 843 869 15,700
2021/04/12 836 851 836 847 15,400
2021/04/09 825 836 822 833 18,500
2021/04/08 852 852 822 822 24,700
2021/04/07 843 851 836 851 21,300
2021/04/06 852 857 834 841 26,200
2021/04/05 840 855 834 855 24,900
2021/04/02 838 845 833 833 17,000
2021/04/01 879 879 828 830 28,700
2021/03/31 869 893 869 878 28,700
2021/03/30 873 884 859 877 96,200
2021/03/29 902 906 870 895 175,500
2021/03/26 892 908 882 890 50,800
2021/03/25 874 893 864 892 30,800
2021/03/24 883 884 859 864 30,600
2021/03/23 898 928 884 887 47,100
2021/03/22 892 907 880 900 43,400
2021/03/19 883 900 872 900 33,600
2021/03/18 884 893 876 893 38,500
2021/03/17 890 894 873 884 43,500
2021/03/16 886 894 882 894 22,900
2021/03/15 888 891 875 890 48,200
2021/03/12 876 878 866 875 86,400
2021/03/11 867 890 862 885 40,800
2021/03/10 890 890 860 867 94,100
2021/03/09 870 890 867 890 24,600
2021/03/08 844 862 840 861 30,800
2021/03/05 823 841 805 841 86,700
2021/03/04 830 843 814 831 27,800
2021/03/03 806 844 806 844 23,700
2021/03/02 832 832 805 816 25,000
2021/03/01 795 832 786 830 72,000
2021/02/26 817 817 793 793 481,700
2021/02/25 826 826 808 818 53,300
2021/02/24 810 814 801 807 31,000
2021/02/22 825 825 807 813 27,700
2021/02/19 810 829 809 814 96,200
2021/02/18 836 836 807 812 35,000
2021/02/17 846 846 833 838 24,700
2021/02/16 849 855 845 850 22,800
2021/02/15 834 849 827 849 88,500
2021/02/12 835 835 816 823 48,900
2021/02/10 844 844 833 833 9,300
2021/02/09 854 854 838 844 13,500
2021/02/08 859 859 840 854 39,700
2021/02/05 833 855 822 854 81,800
2021/02/04 815 824 804 821 17,000
2021/02/03 810 816 803 815 11,400
2021/02/02 798 807 790 806 10,900
2021/02/01 800 810 797 797 12,900
2021/01/29 821 824 807 809 65,100
2021/01/28 806 823 803 812 37,500
2021/01/27 828 829 812 814 15,300
2021/01/26 818 821 805 821 17,500
2021/01/25 814 815 806 809 18,500
2021/01/22 779 804 777 799 56,200
2021/01/21 780 785 778 780 21,100
2021/01/20 792 795 777 777 11,300
2021/01/19 799 799 792 792 5,300
2021/01/18 797 797 793 795 13,900
2021/01/15 806 813 797 797 57,600
2021/01/14 833 833 806 814 28,600
2021/01/13 836 845 822 832 21,000
2021/01/12 826 835 817 830 13,300
2021/01/08 825 833 824 833 36,400
2021/01/07 800 830 800 828 20,100
2021/01/06 799 801 795 797 14,400
2021/01/05 827 827 800 801 14,000
2021/01/04 869 869 816 827 23,000

このページの先頭へ