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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,034 | 1,034 | 1,023 | 1,025 | 21,500 |
| 2022/12/29 | 1,010 | 1,027 | 1,007 | 1,027 | 25,300 |
| 2022/12/28 | 1,016 | 1,019 | 1,006 | 1,016 | 13,200 |
| 2022/12/27 | 1,003 | 1,022 | 1,003 | 1,022 | 11,700 |
| 2022/12/26 | 1,003 | 1,004 | 998 | 1,003 | 7,900 |
| 2022/12/23 | 993 | 1,003 | 991 | 1,003 | 22,800 |
| 2022/12/22 | 999 | 1,006 | 995 | 1,002 | 15,800 |
| 2022/12/21 | 1,000 | 1,004 | 985 | 988 | 28,700 |
| 2022/12/20 | 1,014 | 1,028 | 992 | 997 | 34,000 |
| 2022/12/19 | 1,012 | 1,019 | 1,010 | 1,014 | 7,100 |
| 2022/12/16 | 1,019 | 1,033 | 1,016 | 1,020 | 16,600 |
| 2022/12/15 | 1,032 | 1,038 | 1,020 | 1,020 | 15,200 |
| 2022/12/14 | 1,024 | 1,038 | 1,024 | 1,038 | 12,900 |
| 2022/12/13 | 1,031 | 1,033 | 1,017 | 1,021 | 13,000 |
| 2022/12/12 | 1,026 | 1,033 | 1,023 | 1,024 | 10,000 |
| 2022/12/09 | 1,038 | 1,040 | 1,025 | 1,033 | 58,400 |
| 2022/12/08 | 1,008 | 1,014 | 997 | 1,010 | 20,500 |
| 2022/12/07 | 992 | 1,011 | 992 | 1,006 | 13,900 |
| 2022/12/06 | 997 | 1,001 | 992 | 997 | 19,800 |
| 2022/12/05 | 1,000 | 1,001 | 995 | 999 | 17,300 |
| 2022/12/02 | 1,020 | 1,020 | 991 | 1,004 | 38,600 |
| 2022/12/01 | 1,039 | 1,042 | 1,020 | 1,024 | 20,000 |
| 2022/11/30 | 1,036 | 1,050 | 1,036 | 1,042 | 17,100 |
| 2022/11/29 | 1,024 | 1,036 | 1,017 | 1,036 | 28,400 |
| 2022/11/28 | 1,050 | 1,053 | 1,031 | 1,033 | 25,900 |
| 2022/11/25 | 1,060 | 1,060 | 1,045 | 1,056 | 28,800 |
| 2022/11/24 | 1,044 | 1,055 | 1,038 | 1,051 | 35,000 |
| 2022/11/22 | 1,022 | 1,032 | 1,019 | 1,025 | 28,100 |
| 2022/11/21 | 1,007 | 1,021 | 1,007 | 1,018 | 23,800 |
| 2022/11/18 | 1,024 | 1,029 | 1,008 | 1,008 | 17,600 |
| 2022/11/17 | 1,008 | 1,022 | 1,008 | 1,017 | 16,000 |
| 2022/11/16 | 1,005 | 1,018 | 1,003 | 1,007 | 20,800 |
| 2022/11/15 | 1,013 | 1,025 | 1,011 | 1,012 | 17,800 |
| 2022/11/14 | 1,036 | 1,036 | 1,008 | 1,008 | 27,100 |
| 2022/11/11 | 1,056 | 1,056 | 1,033 | 1,036 | 19,400 |
| 2022/11/10 | 1,052 | 1,052 | 1,034 | 1,034 | 24,600 |
| 2022/11/09 | 1,057 | 1,061 | 1,047 | 1,054 | 25,700 |
| 2022/11/08 | 1,049 | 1,093 | 1,049 | 1,071 | 73,000 |
| 2022/11/07 | 1,033 | 1,069 | 1,032 | 1,060 | 36,100 |
| 2022/11/04 | 1,043 | 1,056 | 1,016 | 1,022 | 44,700 |
| 2022/11/02 | 1,120 | 1,120 | 1,053 | 1,054 | 112,900 |
| 2022/11/01 | 1,090 | 1,097 | 1,089 | 1,093 | 17,500 |
| 2022/10/31 | 1,058 | 1,090 | 1,056 | 1,090 | 32,500 |
| 2022/10/28 | 1,041 | 1,071 | 1,041 | 1,055 | 100,000 |
| 2022/10/27 | 1,053 | 1,058 | 1,039 | 1,051 | 13,100 |
| 2022/10/26 | 1,050 | 1,062 | 1,040 | 1,058 | 18,400 |
| 2022/10/25 | 1,055 | 1,055 | 1,032 | 1,047 | 26,800 |
| 2022/10/24 | 1,051 | 1,051 | 1,036 | 1,038 | 18,500 |
| 2022/10/21 | 1,050 | 1,051 | 1,033 | 1,036 | 20,300 |
| 2022/10/20 | 1,043 | 1,060 | 1,042 | 1,055 | 16,600 |
| 2022/10/19 | 1,040 | 1,056 | 1,032 | 1,047 | 27,600 |
| 2022/10/18 | 1,040 | 1,041 | 1,031 | 1,037 | 15,400 |
| 2022/10/17 | 1,024 | 1,031 | 1,023 | 1,030 | 16,000 |
| 2022/10/14 | 1,011 | 1,029 | 1,001 | 1,029 | 32,000 |
| 2022/10/13 | 1,009 | 1,009 | 992 | 992 | 28,600 |
| 2022/10/12 | 1,000 | 1,019 | 998 | 1,013 | 20,100 |
| 2022/10/11 | 1,028 | 1,028 | 1,000 | 1,000 | 30,100 |
| 2022/10/07 | 1,030 | 1,043 | 1,020 | 1,034 | 22,600 |
| 2022/10/06 | 1,023 | 1,042 | 1,023 | 1,030 | 31,500 |
| 2022/10/05 | 1,034 | 1,034 | 1,011 | 1,015 | 19,400 |
| 2022/10/04 | 1,004 | 1,025 | 1,004 | 1,016 | 43,100 |
| 2022/10/03 | 980 | 987 | 968 | 983 | 18,900 |
| 2022/09/30 | 986 | 1,005 | 986 | 988 | 18,800 |
| 2022/09/29 | 989 | 1,001 | 974 | 996 | 26,600 |
| 2022/09/28 | 980 | 988 | 965 | 985 | 38,700 |
| 2022/09/27 | 984 | 993 | 980 | 980 | 34,900 |
| 2022/09/26 | 1,019 | 1,019 | 984 | 984 | 36,700 |
| 2022/09/22 | 1,004 | 1,019 | 1,001 | 1,018 | 23,400 |
| 2022/09/21 | 1,008 | 1,014 | 991 | 1,009 | 29,300 |
| 2022/09/20 | 1,028 | 1,037 | 1,008 | 1,009 | 27,300 |
| 2022/09/16 | 1,043 | 1,052 | 1,020 | 1,020 | 24,800 |
| 2022/09/15 | 1,037 | 1,068 | 1,025 | 1,043 | 23,800 |
| 2022/09/14 | 1,038 | 1,051 | 1,026 | 1,037 | 23,100 |
| 2022/09/13 | 1,058 | 1,061 | 1,050 | 1,056 | 14,500 |
| 2022/09/12 | 1,041 | 1,050 | 1,036 | 1,050 | 14,000 |
| 2022/09/09 | 1,016 | 1,032 | 1,016 | 1,026 | 27,100 |
| 2022/09/08 | 1,006 | 1,028 | 1,006 | 1,028 | 25,400 |
| 2022/09/07 | 1,008 | 1,008 | 991 | 991 | 19,500 |
| 2022/09/06 | 1,022 | 1,034 | 1,006 | 1,015 | 41,400 |
| 2022/09/05 | 996 | 1,019 | 983 | 1,016 | 58,700 |
| 2022/09/02 | 1,003 | 1,008 | 996 | 1,001 | 24,900 |
| 2022/09/01 | 1,020 | 1,022 | 1,002 | 1,002 | 36,700 |
| 2022/08/31 | 1,037 | 1,037 | 1,022 | 1,022 | 22,700 |
| 2022/08/30 | 1,038 | 1,047 | 1,036 | 1,046 | 11,400 |
| 2022/08/29 | 1,019 | 1,040 | 1,012 | 1,032 | 32,500 |
| 2022/08/26 | 1,068 | 1,070 | 1,042 | 1,044 | 14,400 |
| 2022/08/25 | 1,052 | 1,067 | 1,050 | 1,063 | 27,800 |
| 2022/08/24 | 1,039 | 1,049 | 1,039 | 1,046 | 21,000 |
| 2022/08/23 | 1,034 | 1,043 | 1,024 | 1,033 | 12,700 |
| 2022/08/22 | 1,035 | 1,043 | 1,024 | 1,034 | 15,100 |
| 2022/08/19 | 1,045 | 1,048 | 1,032 | 1,037 | 14,500 |
| 2022/08/18 | 1,047 | 1,047 | 1,030 | 1,043 | 16,900 |
| 2022/08/17 | 1,026 | 1,044 | 1,026 | 1,044 | 25,500 |
| 2022/08/16 | 1,022 | 1,022 | 1,009 | 1,016 | 17,200 |
| 2022/08/15 | 1,029 | 1,029 | 1,009 | 1,022 | 26,600 |
| 2022/08/12 | 1,021 | 1,036 | 1,019 | 1,029 | 29,200 |
| 2022/08/10 | 1,017 | 1,017 | 1,002 | 1,009 | 17,600 |
| 2022/08/09 | 1,030 | 1,039 | 1,008 | 1,008 | 22,800 |
| 2022/08/08 | 1,011 | 1,033 | 1,011 | 1,029 | 46,900 |
| 2022/08/05 | 985 | 1,008 | 981 | 1,006 | 41,700 |
| 2022/08/04 | 992 | 995 | 981 | 988 | 20,500 |
| 2022/08/03 | 990 | 999 | 986 | 988 | 19,100 |
| 2022/08/02 | 1,002 | 1,002 | 985 | 987 | 21,900 |
| 2022/08/01 | 1,004 | 1,006 | 994 | 1,005 | 23,200 |
| 2022/07/29 | 989 | 996 | 979 | 993 | 28,200 |
| 2022/07/28 | 993 | 999 | 984 | 985 | 38,000 |
| 2022/07/27 | 997 | 1,000 | 990 | 996 | 12,000 |
| 2022/07/26 | 1,003 | 1,005 | 995 | 997 | 9,400 |
| 2022/07/25 | 1,000 | 1,000 | 994 | 995 | 21,200 |
| 2022/07/22 | 989 | 1,004 | 984 | 1,000 | 38,600 |
| 2022/07/21 | 977 | 993 | 973 | 990 | 28,700 |
| 2022/07/20 | 979 | 985 | 977 | 984 | 31,300 |
| 2022/07/19 | 963 | 971 | 962 | 970 | 10,300 |
| 2022/07/15 | 972 | 972 | 954 | 960 | 13,900 |
| 2022/07/14 | 951 | 968 | 944 | 964 | 27,000 |
| 2022/07/13 | 978 | 979 | 949 | 950 | 27,400 |
| 2022/07/12 | 988 | 988 | 969 | 970 | 24,600 |
| 2022/07/11 | 981 | 994 | 976 | 984 | 25,400 |
| 2022/07/08 | 991 | 996 | 974 | 977 | 91,400 |
| 2022/07/07 | 962 | 990 | 957 | 987 | 45,500 |
| 2022/07/06 | 962 | 964 | 953 | 957 | 34,200 |
| 2022/07/05 | 965 | 973 | 958 | 968 | 30,100 |
| 2022/07/04 | 955 | 965 | 947 | 962 | 34,800 |
| 2022/07/01 | 953 | 960 | 944 | 951 | 34,700 |
| 2022/06/30 | 952 | 958 | 943 | 949 | 36,400 |
| 2022/06/29 | 971 | 979 | 948 | 948 | 62,300 |
| 2022/06/28 | 949 | 973 | 949 | 972 | 30,700 |
| 2022/06/27 | 942 | 955 | 939 | 952 | 34,700 |
| 2022/06/24 | 925 | 932 | 918 | 927 | 54,900 |
| 2022/06/23 | 911 | 925 | 907 | 921 | 31,900 |
| 2022/06/22 | 914 | 914 | 901 | 912 | 29,300 |
| 2022/06/21 | 893 | 911 | 893 | 909 | 25,700 |
| 2022/06/20 | 907 | 907 | 875 | 880 | 47,400 |
| 2022/06/17 | 900 | 906 | 886 | 898 | 35,300 |
| 2022/06/16 | 918 | 926 | 908 | 912 | 23,600 |
| 2022/06/15 | 917 | 919 | 904 | 904 | 31,600 |
| 2022/06/14 | 907 | 922 | 903 | 917 | 41,200 |
| 2022/06/13 | 921 | 930 | 914 | 915 | 33,300 |
| 2022/06/10 | 950 | 950 | 936 | 936 | 47,600 |
| 2022/06/09 | 950 | 964 | 947 | 964 | 34,500 |
| 2022/06/08 | 958 | 971 | 950 | 957 | 46,000 |
| 2022/06/07 | 952 | 959 | 947 | 951 | 29,100 |
| 2022/06/06 | 934 | 957 | 931 | 955 | 37,600 |
| 2022/06/03 | 948 | 948 | 934 | 938 | 36,100 |
| 2022/06/02 | 948 | 951 | 937 | 948 | 25,200 |
| 2022/06/01 | 924 | 949 | 920 | 940 | 35,300 |
| 2022/05/31 | 926 | 934 | 918 | 923 | 37,500 |
| 2022/05/30 | 931 | 936 | 920 | 921 | 88,700 |
| 2022/05/27 | 926 | 926 | 915 | 926 | 32,800 |
| 2022/05/26 | 933 | 937 | 911 | 911 | 23,100 |
| 2022/05/25 | 937 | 938 | 920 | 924 | 37,400 |
| 2022/05/24 | 935 | 940 | 921 | 931 | 45,500 |
| 2022/05/23 | 920 | 937 | 915 | 932 | 31,600 |
| 2022/05/20 | 906 | 916 | 904 | 916 | 35,800 |
| 2022/05/19 | 928 | 928 | 898 | 906 | 81,000 |
| 2022/05/18 | 949 | 980 | 942 | 943 | 54,800 |
| 2022/05/17 | 928 | 957 | 904 | 956 | 150,300 |
| 2022/05/16 | 1,064 | 1,064 | 1,009 | 1,033 | 165,800 |
| 2022/05/13 | 1,000 | 1,044 | 999 | 1,044 | 54,000 |
| 2022/05/12 | 1,005 | 1,018 | 991 | 995 | 66,700 |
| 2022/05/11 | 1,016 | 1,025 | 1,005 | 1,016 | 40,700 |
| 2022/05/10 | 1,020 | 1,032 | 1,001 | 1,022 | 45,200 |
| 2022/05/09 | 1,043 | 1,045 | 1,016 | 1,032 | 53,700 |
| 2022/05/06 | 1,081 | 1,086 | 1,061 | 1,063 | 30,300 |
| 2022/05/02 | 1,078 | 1,099 | 1,070 | 1,081 | 38,400 |
| 2022/04/28 | 1,037 | 1,083 | 1,035 | 1,076 | 51,800 |
| 2022/04/27 | 1,057 | 1,058 | 1,021 | 1,026 | 102,300 |
| 2022/04/26 | 1,112 | 1,124 | 1,085 | 1,085 | 51,200 |
| 2022/04/25 | 1,126 | 1,132 | 1,107 | 1,111 | 50,100 |
| 2022/04/22 | 1,160 | 1,160 | 1,139 | 1,152 | 54,600 |
| 2022/04/21 | 1,158 | 1,180 | 1,155 | 1,171 | 38,300 |
| 2022/04/20 | 1,175 | 1,192 | 1,155 | 1,157 | 38,100 |
| 2022/04/19 | 1,129 | 1,170 | 1,125 | 1,155 | 49,700 |
| 2022/04/18 | 1,142 | 1,144 | 1,110 | 1,129 | 42,600 |
| 2022/04/15 | 1,156 | 1,164 | 1,142 | 1,151 | 31,200 |
| 2022/04/14 | 1,150 | 1,176 | 1,139 | 1,171 | 27,200 |
| 2022/04/13 | 1,125 | 1,152 | 1,123 | 1,152 | 41,900 |
| 2022/04/12 | 1,150 | 1,150 | 1,108 | 1,112 | 63,400 |
| 2022/04/11 | 1,168 | 1,219 | 1,160 | 1,167 | 86,000 |
| 2022/04/08 | 1,147 | 1,163 | 1,143 | 1,157 | 35,300 |
| 2022/04/07 | 1,135 | 1,159 | 1,126 | 1,148 | 48,400 |
| 2022/04/06 | 1,167 | 1,182 | 1,150 | 1,159 | 36,300 |
| 2022/04/05 | 1,193 | 1,203 | 1,181 | 1,185 | 37,800 |
| 2022/04/04 | 1,180 | 1,190 | 1,169 | 1,185 | 31,700 |
| 2022/04/01 | 1,184 | 1,192 | 1,146 | 1,180 | 66,900 |
| 2022/03/31 | 1,242 | 1,244 | 1,193 | 1,202 | 81,800 |
| 2022/03/30 | 1,240 | 1,262 | 1,227 | 1,251 | 148,700 |
| 2022/03/29 | 1,274 | 1,283 | 1,218 | 1,241 | 253,600 |
| 2022/03/28 | 1,296 | 1,316 | 1,267 | 1,276 | 125,600 |
| 2022/03/25 | 1,275 | 1,304 | 1,264 | 1,292 | 140,800 |
| 2022/03/24 | 1,213 | 1,257 | 1,213 | 1,250 | 103,700 |
| 2022/03/23 | 1,185 | 1,237 | 1,185 | 1,229 | 173,400 |
| 2022/03/22 | 1,174 | 1,185 | 1,150 | 1,165 | 85,400 |
| 2022/03/18 | 1,089 | 1,172 | 1,077 | 1,161 | 342,700 |
| 2022/03/17 | 1,070 | 1,091 | 1,053 | 1,089 | 80,200 |
| 2022/03/16 | 1,098 | 1,100 | 1,053 | 1,061 | 88,500 |
| 2022/03/15 | 1,076 | 1,090 | 1,058 | 1,085 | 54,000 |
| 2022/03/14 | 1,048 | 1,072 | 1,048 | 1,070 | 79,300 |
| 2022/03/11 | 1,046 | 1,055 | 1,036 | 1,048 | 356,800 |
| 2022/03/10 | 1,029 | 1,046 | 1,023 | 1,046 | 63,000 |
| 2022/03/09 | 1,005 | 1,022 | 995 | 1,000 | 82,600 |
| 2022/03/08 | 1,025 | 1,027 | 992 | 999 | 79,900 |
| 2022/03/07 | 1,053 | 1,059 | 1,016 | 1,033 | 83,700 |
| 2022/03/04 | 1,049 | 1,065 | 1,040 | 1,063 | 213,000 |
| 2022/03/03 | 1,057 | 1,071 | 1,043 | 1,051 | 80,000 |
| 2022/03/02 | 1,023 | 1,057 | 1,021 | 1,047 | 89,400 |
| 2022/03/01 | 1,050 | 1,055 | 1,031 | 1,040 | 89,600 |
| 2022/02/28 | 1,044 | 1,055 | 1,032 | 1,050 | 91,300 |
| 2022/02/25 | 1,030 | 1,050 | 1,008 | 1,045 | 162,300 |
| 2022/02/24 | 1,015 | 1,030 | 995 | 1,030 | 95,500 |
| 2022/02/22 | 1,031 | 1,041 | 1,009 | 1,014 | 62,100 |
| 2022/02/21 | 1,069 | 1,073 | 1,047 | 1,059 | 45,400 |
| 2022/02/18 | 1,073 | 1,078 | 1,050 | 1,073 | 48,100 |
| 2022/02/17 | 1,093 | 1,093 | 1,070 | 1,088 | 44,500 |
| 2022/02/16 | 1,070 | 1,093 | 1,055 | 1,093 | 72,900 |
| 2022/02/15 | 1,079 | 1,087 | 1,023 | 1,052 | 119,700 |
| 2022/02/14 | 1,001 | 1,110 | 994 | 1,072 | 375,200 |
| 2022/02/10 | 1,020 | 1,037 | 1,007 | 1,015 | 125,000 |
| 2022/02/09 | 1,007 | 1,024 | 995 | 1,008 | 78,600 |
| 2022/02/08 | 964 | 1,008 | 964 | 1,006 | 142,300 |
| 2022/02/07 | 1,168 | 1,210 | 870 | 994 | 607,600 |
| 2022/02/04 | 1,105 | 1,150 | 1,094 | 1,143 | 91,900 |
| 2022/02/03 | 1,087 | 1,107 | 1,076 | 1,105 | 45,000 |
| 2022/02/02 | 1,063 | 1,094 | 1,063 | 1,092 | 45,600 |
| 2022/02/01 | 1,100 | 1,144 | 1,083 | 1,089 | 79,500 |
| 2022/01/31 | 1,075 | 1,106 | 1,072 | 1,096 | 60,800 |
| 2022/01/28 | 1,068 | 1,075 | 1,056 | 1,069 | 50,300 |
| 2022/01/27 | 1,098 | 1,122 | 1,055 | 1,056 | 75,300 |
| 2022/01/26 | 1,084 | 1,096 | 1,070 | 1,090 | 23,200 |
| 2022/01/25 | 1,090 | 1,090 | 1,058 | 1,070 | 40,600 |
| 2022/01/24 | 1,082 | 1,098 | 1,062 | 1,091 | 38,800 |
| 2022/01/21 | 1,060 | 1,085 | 1,033 | 1,083 | 68,900 |
| 2022/01/20 | 1,041 | 1,081 | 1,020 | 1,075 | 70,100 |
| 2022/01/19 | 1,090 | 1,094 | 1,049 | 1,059 | 80,700 |
| 2022/01/18 | 1,098 | 1,116 | 1,078 | 1,107 | 84,000 |
| 2022/01/17 | 1,111 | 1,140 | 1,097 | 1,112 | 94,000 |
| 2022/01/14 | 1,072 | 1,087 | 1,042 | 1,051 | 107,100 |
| 2022/01/13 | 1,073 | 1,083 | 1,057 | 1,072 | 24,100 |
| 2022/01/12 | 1,079 | 1,089 | 1,066 | 1,066 | 31,400 |
| 2022/01/11 | 1,075 | 1,096 | 1,068 | 1,079 | 42,300 |
| 2022/01/07 | 1,089 | 1,105 | 1,061 | 1,074 | 40,800 |
| 2022/01/06 | 1,100 | 1,103 | 1,068 | 1,075 | 46,900 |
| 2022/01/05 | 1,115 | 1,115 | 1,095 | 1,102 | 37,000 |
| 2022/01/04 | 1,130 | 1,134 | 1,089 | 1,114 | 70,400 |