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
2023/12/29 1,038 1,045 1,030 1,037 20,600
2023/12/28 1,029 1,042 1,026 1,042 20,700
2023/12/27 1,020 1,032 1,019 1,031 33,700
2023/12/26 1,027 1,030 1,013 1,015 23,300
2023/12/25 1,053 1,053 1,010 1,022 68,400
2023/12/22 1,011 1,031 1,011 1,030 71,900
2023/12/21 1,009 1,018 1,007 1,011 31,300
2023/12/20 1,007 1,017 1,007 1,012 33,200
2023/12/19 1,005 1,007 993 1,007 37,600
2023/12/18 990 1,005 978 1,004 49,500
2023/12/15 982 1,006 982 1,006 55,700
2023/12/14 986 998 981 985 36,700
2023/12/13 990 996 983 991 23,800
2023/12/12 979 998 975 991 51,500
2023/12/11 953 979 952 979 42,100
2023/12/08 967 967 951 955 102,000
2023/12/07 965 973 964 970 45,400
2023/12/06 947 970 945 969 55,100
2023/12/05 947 958 945 947 29,900
2023/12/04 953 954 947 950 19,000
2023/12/01 965 968 948 952 29,000
2023/11/30 956 967 956 967 28,100
2023/11/29 960 965 952 956 22,200
2023/11/28 960 963 953 961 41,500
2023/11/27 965 970 957 957 18,700
2023/11/24 969 969 962 966 36,800
2023/11/22 952 966 952 960 13,800
2023/11/21 958 959 952 954 18,700
2023/11/20 961 966 954 954 17,600
2023/11/17 954 961 953 961 22,900
2023/11/16 950 957 946 953 9,800
2023/11/15 959 959 950 958 22,600
2023/11/14 954 958 951 957 13,900
2023/11/13 958 959 949 954 18,400
2023/11/10 944 956 940 956 30,500
2023/11/09 940 946 933 942 47,000
2023/11/08 946 948 919 919 41,000
2023/11/07 955 966 945 945 21,500
2023/11/06 955 960 951 957 34,700
2023/11/02 965 965 945 955 16,900
2023/11/01 962 966 955 957 32,200
2023/10/31 938 956 935 956 21,300
2023/10/30 953 958 939 946 36,000
2023/10/27 928 956 928 956 41,700
2023/10/26 935 945 926 928 18,500
2023/10/25 940 940 929 932 41,500
2023/10/24 940 940 915 931 35,000
2023/10/23 939 946 932 932 23,300
2023/10/20 936 945 932 939 15,300
2023/10/19 939 941 935 936 10,700
2023/10/18 935 945 933 939 32,400
2023/10/17 940 949 936 941 14,600
2023/10/16 940 947 932 937 16,700
2023/10/13 955 956 939 943 19,700
2023/10/12 964 967 955 961 16,400
2023/10/11 960 960 951 956 19,600
2023/10/10 960 967 955 959 22,500
2023/10/06 938 953 936 945 18,000
2023/10/05 933 943 932 936 30,600
2023/10/04 950 950 924 924 36,800
2023/10/03 971 973 954 954 24,100
2023/10/02 975 986 967 967 21,600
2023/09/29 990 990 964 968 26,300
2023/09/28 993 998 985 993 36,600
2023/09/27 996 1,007 985 1,007 36,100
2023/09/26 1,000 1,000 988 996 21,500
2023/09/25 999 1,007 996 1,001 41,400
2023/09/22 994 999 990 994 29,800
2023/09/21 998 1,013 995 996 27,000
2023/09/20 1,005 1,011 995 998 33,100
2023/09/19 1,000 1,011 998 1,011 24,400
2023/09/15 1,000 1,009 994 1,001 39,600
2023/09/14 995 1,004 995 1,003 21,600
2023/09/13 1,000 1,000 993 996 18,100
2023/09/12 990 1,005 990 1,005 16,000
2023/09/11 991 1,000 990 996 26,900
2023/09/08 986 998 984 984 40,200
2023/09/07 998 1,006 992 1,000 22,700
2023/09/06 992 1,003 992 998 24,800
2023/09/05 1,007 1,007 994 1,004 18,100
2023/09/04 986 1,007 986 1,007 24,500
2023/09/01 971 986 971 986 18,300
2023/08/31 973 982 970 982 28,600
2023/08/30 978 978 970 970 11,700
2023/08/29 975 977 970 973 7,000
2023/08/28 969 976 969 975 17,200
2023/08/25 964 967 960 967 31,200
2023/08/24 962 967 953 965 18,200
2023/08/23 953 960 948 957 10,400
2023/08/22 949 951 945 951 7,100
2023/08/21 942 952 942 945 9,500
2023/08/18 948 952 939 941 14,200
2023/08/17 950 952 933 952 29,600
2023/08/16 952 958 950 952 11,000
2023/08/15 955 959 951 957 8,500
2023/08/14 961 964 949 952 22,600
2023/08/10 958 965 949 964 32,400
2023/08/09 973 973 959 961 12,300
2023/08/08 955 975 955 973 38,900
2023/08/07 970 987 969 982 26,700
2023/08/04 969 977 967 974 15,300
2023/08/03 989 989 969 971 46,800
2023/08/02 1,012 1,012 999 999 21,000
2023/08/01 1,009 1,016 1,009 1,016 11,800
2023/07/31 1,004 1,018 1,004 1,014 20,300
2023/07/28 998 1,007 992 1,002 32,600
2023/07/27 997 1,005 996 1,004 17,800
2023/07/26 1,013 1,013 1,000 1,003 15,000
2023/07/25 1,019 1,024 1,006 1,010 39,600
2023/07/24 1,004 1,014 1,004 1,014 12,600
2023/07/21 997 1,011 995 997 35,100
2023/07/20 995 1,002 992 995 11,100
2023/07/19 986 995 985 994 16,400
2023/07/18 970 981 970 980 8,800
2023/07/14 983 985 968 970 15,000
2023/07/13 987 987 974 978 14,600
2023/07/12 986 989 976 976 18,200
2023/07/11 985 991 984 985 24,300
2023/07/10 987 1,006 983 987 154,000
2023/07/07 961 973 954 969 44,300
2023/07/06 969 982 967 967 24,400
2023/07/05 971 976 963 971 16,900
2023/07/04 984 988 974 974 29,500
2023/07/03 988 995 982 985 21,500
2023/06/30 988 988 979 979 25,500
2023/06/29 988 996 986 989 31,100
2023/06/28 977 988 970 988 40,200
2023/06/27 964 977 956 974 50,100
2023/06/26 960 971 950 969 68,700
2023/06/23 972 975 957 959 49,400
2023/06/22 972 982 971 974 31,100
2023/06/21 964 973 960 971 34,000
2023/06/20 968 968 958 964 20,300
2023/06/19 967 971 960 968 29,500
2023/06/16 965 968 956 967 62,500
2023/06/15 973 977 967 967 27,300
2023/06/14 967 976 967 973 30,100
2023/06/13 963 967 957 964 25,800
2023/06/12 952 961 947 961 30,800
2023/06/09 966 968 946 951 97,500
2023/06/08 953 966 952 955 31,300
2023/06/07 953 966 951 952 39,600
2023/06/06 957 957 946 953 31,400
2023/06/05 973 980 965 969 25,000
2023/06/02 949 968 949 961 27,700
2023/06/01 946 958 942 945 25,000
2023/05/31 972 972 946 946 60,300
2023/05/30 987 991 973 976 32,800
2023/05/29 1,006 1,006 986 986 26,100
2023/05/26 1,019 1,019 996 997 27,100
2023/05/25 1,020 1,024 1,014 1,019 36,100
2023/05/24 1,013 1,019 1,013 1,016 21,600
2023/05/23 1,026 1,030 1,003 1,013 34,800
2023/05/22 1,007 1,026 1,007 1,020 22,500
2023/05/19 1,002 1,013 1,001 1,011 35,800
2023/05/18 1,010 1,010 992 1,000 30,700
2023/05/17 1,010 1,014 1,001 1,002 22,300
2023/05/16 1,016 1,016 991 1,010 46,000
2023/05/15 1,023 1,042 1,008 1,009 76,500
2023/05/12 1,070 1,083 1,063 1,083 39,400
2023/05/11 1,064 1,077 1,064 1,077 20,900
2023/05/10 1,073 1,073 1,060 1,071 29,400
2023/05/09 1,061 1,078 1,057 1,077 36,300
2023/05/08 1,062 1,071 1,058 1,061 22,700
2023/05/02 1,077 1,082 1,062 1,074 39,800
2023/05/01 1,067 1,072 1,063 1,071 26,900
2023/04/28 1,050 1,061 1,050 1,058 39,500
2023/04/27 1,035 1,044 1,034 1,035 35,800
2023/04/26 1,047 1,047 1,030 1,038 22,600
2023/04/25 1,056 1,065 1,053 1,054 51,400
2023/04/24 1,045 1,053 1,044 1,045 22,400
2023/04/21 1,047 1,058 1,035 1,041 45,800
2023/04/20 1,040 1,058 1,039 1,046 22,800
2023/04/19 1,050 1,050 1,030 1,041 29,200
2023/04/18 1,038 1,053 1,038 1,050 22,600
2023/04/17 1,042 1,044 1,029 1,036 25,300
2023/04/14 1,026 1,043 1,026 1,036 41,500
2023/04/13 1,009 1,026 1,005 1,023 37,600
2023/04/12 999 1,011 999 1,011 31,700
2023/04/11 998 1,000 991 999 21,200
2023/04/10 999 1,003 987 992 34,500
2023/04/07 983 993 983 988 24,900
2023/04/06 990 994 974 979 52,500
2023/04/05 1,030 1,030 1,000 1,000 35,400
2023/04/04 1,036 1,046 1,026 1,044 44,000
2023/04/03 1,038 1,049 1,030 1,039 38,300
2023/03/31 1,022 1,037 1,012 1,031 47,100
2023/03/30 1,010 1,017 1,001 1,013 108,400
2023/03/29 1,023 1,044 1,023 1,032 158,900
2023/03/28 1,040 1,046 1,026 1,029 55,000
2023/03/27 1,042 1,042 1,023 1,027 93,200
2023/03/24 1,022 1,045 1,022 1,042 84,600
2023/03/23 1,017 1,032 1,009 1,032 25,400
2023/03/22 1,018 1,033 1,018 1,022 34,000
2023/03/20 1,035 1,039 1,014 1,015 34,900
2023/03/17 1,056 1,065 1,035 1,036 198,300
2023/03/16 1,036 1,052 1,031 1,050 56,700
2023/03/15 1,069 1,085 1,062 1,065 45,400
2023/03/14 1,090 1,090 1,048 1,054 67,500
2023/03/13 1,122 1,139 1,091 1,104 72,500
2023/03/10 1,187 1,187 1,148 1,148 234,200
2023/03/09 1,206 1,210 1,175 1,190 89,300
2023/03/08 1,189 1,220 1,180 1,204 215,300
2023/03/07 1,144 1,162 1,142 1,148 56,900
2023/03/06 1,129 1,153 1,127 1,147 81,000
2023/03/03 1,108 1,123 1,102 1,119 316,100
2023/03/02 1,103 1,111 1,099 1,102 32,200
2023/03/01 1,079 1,105 1,078 1,102 24,100
2023/02/28 1,119 1,119 1,087 1,087 29,800
2023/02/27 1,078 1,124 1,078 1,124 62,900
2023/02/24 1,052 1,078 1,048 1,070 156,000
2023/02/22 1,042 1,045 1,037 1,044 25,900
2023/02/21 1,056 1,062 1,053 1,053 22,900
2023/02/20 1,033 1,068 1,033 1,062 57,500
2023/02/17 1,035 1,037 1,024 1,024 81,400
2023/02/16 1,049 1,050 1,039 1,045 15,400
2023/02/15 1,050 1,050 1,035 1,038 14,600
2023/02/14 1,030 1,047 1,030 1,043 25,900
2023/02/13 1,037 1,038 1,022 1,023 21,600
2023/02/10 1,035 1,044 1,025 1,037 36,200
2023/02/09 1,017 1,045 1,012 1,039 38,600
2023/02/08 1,026 1,026 1,001 1,022 120,100
2023/02/07 1,050 1,069 1,048 1,063 60,900
2023/02/06 1,070 1,079 1,046 1,050 37,100
2023/02/03 1,052 1,063 1,046 1,063 50,000
2023/02/02 1,070 1,072 1,048 1,052 13,800
2023/02/01 1,068 1,074 1,059 1,059 19,800
2023/01/31 1,066 1,078 1,034 1,058 47,600
2023/01/30 1,071 1,073 1,061 1,066 26,700
2023/01/27 1,070 1,071 1,061 1,068 19,300
2023/01/26 1,069 1,069 1,054 1,064 20,000
2023/01/25 1,060 1,073 1,053 1,071 45,100
2023/01/24 1,044 1,057 1,010 1,053 41,400
2023/01/23 1,038 1,041 1,022 1,041 42,400
2023/01/20 1,005 1,036 1,002 1,036 45,400
2023/01/19 1,017 1,018 1,003 1,004 14,500
2023/01/18 1,001 1,021 1,001 1,020 18,600
2023/01/17 993 1,006 993 1,001 17,000
2023/01/16 990 1,003 990 993 16,900
2023/01/13 999 1,007 997 1,002 26,000
2023/01/12 1,006 1,011 1,000 1,001 7,800
2023/01/11 999 1,011 999 1,011 14,600
2023/01/10 1,002 1,008 993 994 18,000
2023/01/06 992 1,004 992 1,004 29,200
2023/01/05 1,010 1,010 996 997 31,600
2023/01/04 1,025 1,025 998 1,001 22,100

このページの先頭へ