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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,048 | 1,050 | 1,035 | 1,039 | 7,900 |
| 2024/12/27 | 1,042 | 1,060 | 1,038 | 1,052 | 13,700 |
| 2024/12/26 | 1,039 | 1,040 | 1,032 | 1,040 | 11,000 |
| 2024/12/25 | 1,038 | 1,038 | 1,024 | 1,035 | 25,800 |
| 2024/12/24 | 1,043 | 1,045 | 1,036 | 1,044 | 15,500 |
| 2024/12/23 | 1,031 | 1,047 | 1,028 | 1,043 | 11,200 |
| 2024/12/20 | 1,038 | 1,046 | 1,031 | 1,031 | 14,500 |
| 2024/12/19 | 1,032 | 1,039 | 1,028 | 1,031 | 16,900 |
| 2024/12/18 | 1,053 | 1,053 | 1,035 | 1,036 | 8,800 |
| 2024/12/17 | 1,043 | 1,050 | 1,038 | 1,048 | 6,700 |
| 2024/12/16 | 1,052 | 1,059 | 1,027 | 1,037 | 22,600 |
| 2024/12/13 | 1,061 | 1,066 | 1,052 | 1,052 | 16,700 |
| 2024/12/12 | 1,076 | 1,091 | 1,072 | 1,083 | 17,600 |
| 2024/12/11 | 1,071 | 1,093 | 1,065 | 1,069 | 24,400 |
| 2024/12/10 | 1,126 | 1,126 | 1,088 | 1,088 | 93,600 |
| 2024/12/09 | 1,068 | 1,072 | 1,064 | 1,066 | 19,400 |
| 2024/12/06 | 1,060 | 1,074 | 1,055 | 1,067 | 11,600 |
| 2024/12/05 | 1,046 | 1,075 | 1,046 | 1,059 | 20,700 |
| 2024/12/04 | 1,052 | 1,053 | 1,037 | 1,042 | 9,400 |
| 2024/12/03 | 1,048 | 1,066 | 1,048 | 1,057 | 13,200 |
| 2024/12/02 | 1,033 | 1,055 | 1,031 | 1,048 | 9,800 |
| 2024/11/29 | 1,039 | 1,045 | 1,034 | 1,034 | 6,200 |
| 2024/11/28 | 1,041 | 1,054 | 1,036 | 1,039 | 5,300 |
| 2024/11/27 | 1,053 | 1,053 | 1,035 | 1,048 | 14,400 |
| 2024/11/26 | 1,056 | 1,069 | 1,051 | 1,053 | 16,600 |
| 2024/11/25 | 1,058 | 1,067 | 1,048 | 1,056 | 38,400 |
| 2024/11/22 | 1,034 | 1,045 | 1,031 | 1,044 | 19,300 |
| 2024/11/21 | 1,027 | 1,034 | 1,026 | 1,030 | 8,800 |
| 2024/11/20 | 1,024 | 1,038 | 1,018 | 1,018 | 20,100 |
| 2024/11/19 | 1,010 | 1,033 | 1,010 | 1,025 | 24,800 |
| 2024/11/18 | 990 | 1,000 | 982 | 995 | 10,000 |
| 2024/11/15 | 1,001 | 1,001 | 980 | 980 | 10,400 |
| 2024/11/14 | 1,000 | 1,000 | 990 | 990 | 4,900 |
| 2024/11/13 | 998 | 1,013 | 991 | 991 | 10,500 |
| 2024/11/12 | 1,017 | 1,028 | 997 | 997 | 12,000 |
| 2024/11/11 | 1,020 | 1,020 | 1,001 | 1,017 | 10,000 |
| 2024/11/08 | 1,044 | 1,044 | 1,021 | 1,021 | 6,500 |
| 2024/11/07 | 1,015 | 1,033 | 1,006 | 1,033 | 10,000 |
| 2024/11/06 | 1,008 | 1,025 | 1,001 | 1,018 | 12,200 |
| 2024/11/05 | 1,014 | 1,014 | 1,000 | 1,000 | 9,000 |
| 2024/11/01 | 1,032 | 1,032 | 1,007 | 1,014 | 8,800 |
| 2024/10/31 | 1,007 | 1,041 | 1,006 | 1,032 | 25,900 |
| 2024/10/30 | 1,035 | 1,044 | 1,000 | 1,000 | 83,600 |
| 2024/10/29 | 1,043 | 1,043 | 1,032 | 1,040 | 5,900 |
| 2024/10/28 | 1,034 | 1,048 | 1,025 | 1,045 | 7,100 |
| 2024/10/25 | 1,060 | 1,060 | 1,023 | 1,028 | 23,300 |
| 2024/10/24 | 1,050 | 1,063 | 1,038 | 1,053 | 21,600 |
| 2024/10/23 | 1,049 | 1,070 | 1,049 | 1,049 | 13,100 |
| 2024/10/22 | 1,053 | 1,061 | 1,048 | 1,049 | 10,400 |
| 2024/10/21 | 1,046 | 1,066 | 1,046 | 1,053 | 4,200 |
| 2024/10/18 | 1,061 | 1,068 | 1,048 | 1,048 | 5,400 |
| 2024/10/17 | 1,059 | 1,068 | 1,047 | 1,052 | 13,900 |
| 2024/10/16 | 1,058 | 1,089 | 1,058 | 1,059 | 24,000 |
| 2024/10/15 | 1,042 | 1,078 | 1,041 | 1,078 | 39,300 |
| 2024/10/11 | 1,037 | 1,050 | 1,031 | 1,034 | 17,700 |
| 2024/10/10 | 1,035 | 1,035 | 1,027 | 1,034 | 3,500 |
| 2024/10/09 | 1,034 | 1,037 | 1,026 | 1,035 | 8,400 |
| 2024/10/08 | 1,039 | 1,039 | 1,025 | 1,029 | 12,700 |
| 2024/10/07 | 1,046 | 1,056 | 1,044 | 1,051 | 23,500 |
| 2024/10/04 | 1,030 | 1,047 | 1,021 | 1,047 | 22,200 |
| 2024/10/03 | 1,015 | 1,030 | 1,015 | 1,029 | 11,300 |
| 2024/10/02 | 1,023 | 1,023 | 1,007 | 1,010 | 16,200 |
| 2024/10/01 | 999 | 1,021 | 999 | 1,020 | 10,900 |
| 2024/09/30 | 1,007 | 1,016 | 996 | 998 | 19,000 |
| 2024/09/27 | 1,049 | 1,049 | 1,021 | 1,034 | 20,300 |
| 2024/09/26 | 1,034 | 1,055 | 1,022 | 1,055 | 41,000 |
| 2024/09/25 | 1,049 | 1,049 | 1,023 | 1,026 | 30,100 |
| 2024/09/24 | 1,012 | 1,031 | 1,010 | 1,029 | 26,800 |
| 2024/09/20 | 999 | 1,006 | 992 | 1,006 | 20,900 |
| 2024/09/19 | 989 | 1,000 | 976 | 999 | 19,400 |
| 2024/09/18 | 972 | 980 | 965 | 980 | 12,300 |
| 2024/09/17 | 978 | 978 | 950 | 966 | 20,500 |
| 2024/09/13 | 970 | 970 | 955 | 960 | 20,700 |
| 2024/09/12 | 974 | 986 | 951 | 955 | 33,600 |
| 2024/09/11 | 975 | 975 | 941 | 944 | 28,600 |
| 2024/09/10 | 975 | 981 | 973 | 973 | 4,300 |
| 2024/09/09 | 968 | 981 | 965 | 975 | 12,800 |
| 2024/09/06 | 1,001 | 1,001 | 983 | 983 | 14,900 |
| 2024/09/05 | 992 | 1,010 | 990 | 993 | 13,700 |
| 2024/09/04 | 1,008 | 1,015 | 994 | 996 | 25,300 |
| 2024/09/03 | 1,023 | 1,025 | 1,016 | 1,018 | 9,200 |
| 2024/09/02 | 1,030 | 1,030 | 1,013 | 1,023 | 10,000 |
| 2024/08/30 | 1,018 | 1,024 | 1,011 | 1,019 | 11,200 |
| 2024/08/29 | 1,026 | 1,026 | 1,011 | 1,023 | 9,400 |
| 2024/08/28 | 1,032 | 1,032 | 1,017 | 1,026 | 12,500 |
| 2024/08/27 | 1,032 | 1,049 | 1,025 | 1,032 | 13,000 |
| 2024/08/26 | 1,047 | 1,047 | 1,031 | 1,034 | 20,300 |
| 2024/08/23 | 1,050 | 1,052 | 1,038 | 1,042 | 32,100 |
| 2024/08/22 | 1,041 | 1,041 | 1,025 | 1,039 | 11,900 |
| 2024/08/21 | 1,017 | 1,040 | 1,016 | 1,034 | 11,700 |
| 2024/08/20 | 1,019 | 1,034 | 1,013 | 1,022 | 14,000 |
| 2024/08/19 | 1,025 | 1,034 | 1,011 | 1,013 | 12,800 |
| 2024/08/16 | 1,004 | 1,013 | 1,003 | 1,013 | 8,100 |
| 2024/08/15 | 1,005 | 1,011 | 994 | 1,000 | 15,700 |
| 2024/08/14 | 1,001 | 1,008 | 992 | 1,004 | 14,800 |
| 2024/08/13 | 1,006 | 1,006 | 986 | 1,001 | 17,300 |
| 2024/08/09 | 999 | 1,028 | 982 | 991 | 37,800 |
| 2024/08/08 | 975 | 996 | 960 | 979 | 38,300 |
| 2024/08/07 | 980 | 1,019 | 951 | 990 | 25,400 |
| 2024/08/06 | 994 | 1,018 | 971 | 984 | 42,900 |
| 2024/08/05 | 1,000 | 1,000 | 913 | 927 | 64,600 |
| 2024/08/02 | 1,062 | 1,062 | 1,020 | 1,020 | 35,200 |
| 2024/08/01 | 1,109 | 1,109 | 1,074 | 1,079 | 27,800 |
| 2024/07/31 | 1,067 | 1,109 | 1,060 | 1,109 | 26,100 |
| 2024/07/30 | 1,076 | 1,078 | 1,068 | 1,072 | 25,500 |
| 2024/07/29 | 1,079 | 1,093 | 1,075 | 1,091 | 23,200 |
| 2024/07/26 | 1,069 | 1,079 | 1,068 | 1,070 | 15,700 |
| 2024/07/25 | 1,070 | 1,076 | 1,060 | 1,068 | 37,400 |
| 2024/07/24 | 1,090 | 1,098 | 1,074 | 1,076 | 19,500 |
| 2024/07/23 | 1,100 | 1,106 | 1,084 | 1,091 | 14,800 |
| 2024/07/22 | 1,102 | 1,112 | 1,082 | 1,085 | 30,900 |
| 2024/07/19 | 1,088 | 1,103 | 1,085 | 1,100 | 25,300 |
| 2024/07/18 | 1,090 | 1,101 | 1,085 | 1,088 | 11,900 |
| 2024/07/17 | 1,098 | 1,115 | 1,098 | 1,098 | 17,400 |
| 2024/07/16 | 1,093 | 1,099 | 1,087 | 1,095 | 18,500 |
| 2024/07/12 | 1,082 | 1,098 | 1,080 | 1,088 | 33,100 |
| 2024/07/11 | 1,077 | 1,090 | 1,072 | 1,079 | 38,300 |
| 2024/07/10 | 1,080 | 1,083 | 1,052 | 1,059 | 112,800 |
| 2024/07/09 | 1,043 | 1,078 | 1,043 | 1,077 | 66,900 |
| 2024/07/08 | 1,037 | 1,042 | 1,030 | 1,037 | 23,900 |
| 2024/07/05 | 1,051 | 1,051 | 1,035 | 1,035 | 20,800 |
| 2024/07/04 | 1,037 | 1,051 | 1,033 | 1,051 | 17,400 |
| 2024/07/03 | 1,026 | 1,037 | 1,025 | 1,037 | 16,500 |
| 2024/07/02 | 1,031 | 1,037 | 1,025 | 1,032 | 26,600 |
| 2024/07/01 | 1,031 | 1,038 | 1,027 | 1,034 | 22,800 |
| 2024/06/28 | 1,025 | 1,026 | 1,016 | 1,025 | 15,800 |
| 2024/06/27 | 1,026 | 1,031 | 1,022 | 1,025 | 35,900 |
| 2024/06/26 | 1,029 | 1,030 | 1,016 | 1,026 | 26,100 |
| 2024/06/25 | 1,014 | 1,025 | 1,009 | 1,025 | 38,500 |
| 2024/06/24 | 1,006 | 1,018 | 1,000 | 1,011 | 49,300 |
| 2024/06/21 | 1,019 | 1,028 | 1,001 | 1,001 | 28,500 |
| 2024/06/20 | 1,024 | 1,025 | 1,007 | 1,018 | 23,800 |
| 2024/06/19 | 1,017 | 1,022 | 1,010 | 1,022 | 18,200 |
| 2024/06/18 | 1,003 | 1,015 | 1,003 | 1,014 | 15,600 |
| 2024/06/17 | 1,008 | 1,008 | 995 | 1,003 | 17,000 |
| 2024/06/14 | 991 | 1,015 | 991 | 1,010 | 37,700 |
| 2024/06/13 | 1,009 | 1,009 | 991 | 995 | 27,400 |
| 2024/06/12 | 1,005 | 1,014 | 1,002 | 1,002 | 11,200 |
| 2024/06/11 | 1,017 | 1,023 | 1,005 | 1,005 | 13,400 |
| 2024/06/10 | 1,006 | 1,017 | 1,005 | 1,017 | 11,200 |
| 2024/06/07 | 1,005 | 1,009 | 996 | 1,003 | 20,200 |
| 2024/06/06 | 1,019 | 1,020 | 1,001 | 1,001 | 23,500 |
| 2024/06/05 | 1,035 | 1,036 | 1,014 | 1,017 | 14,700 |
| 2024/06/04 | 1,048 | 1,051 | 1,042 | 1,042 | 16,300 |
| 2024/06/03 | 1,047 | 1,052 | 1,044 | 1,048 | 10,400 |
| 2024/05/31 | 1,036 | 1,045 | 1,029 | 1,045 | 15,100 |
| 2024/05/30 | 1,021 | 1,034 | 1,017 | 1,034 | 39,300 |
| 2024/05/29 | 1,037 | 1,037 | 1,021 | 1,021 | 16,000 |
| 2024/05/28 | 1,037 | 1,045 | 1,034 | 1,034 | 4,900 |
| 2024/05/27 | 1,040 | 1,046 | 1,035 | 1,035 | 7,800 |
| 2024/05/24 | 1,050 | 1,051 | 1,035 | 1,041 | 27,700 |
| 2024/05/23 | 1,048 | 1,048 | 1,038 | 1,040 | 10,500 |
| 2024/05/22 | 1,049 | 1,056 | 1,034 | 1,037 | 32,300 |
| 2024/05/21 | 1,058 | 1,070 | 1,058 | 1,058 | 17,600 |
| 2024/05/20 | 1,045 | 1,064 | 1,045 | 1,055 | 19,400 |
| 2024/05/17 | 1,037 | 1,048 | 1,036 | 1,037 | 12,500 |
| 2024/05/16 | 1,036 | 1,036 | 1,026 | 1,029 | 11,600 |
| 2024/05/15 | 1,036 | 1,044 | 1,027 | 1,036 | 19,100 |
| 2024/05/14 | 1,050 | 1,051 | 1,025 | 1,025 | 24,400 |
| 2024/05/13 | 1,041 | 1,057 | 1,041 | 1,043 | 13,800 |
| 2024/05/10 | 1,056 | 1,073 | 1,053 | 1,053 | 12,300 |
| 2024/05/09 | 1,076 | 1,080 | 1,070 | 1,079 | 10,100 |
| 2024/05/08 | 1,056 | 1,075 | 1,056 | 1,072 | 15,000 |
| 2024/05/07 | 1,043 | 1,060 | 1,038 | 1,056 | 14,200 |
| 2024/05/02 | 1,052 | 1,053 | 1,046 | 1,048 | 5,500 |
| 2024/05/01 | 1,074 | 1,074 | 1,048 | 1,052 | 7,000 |
| 2024/04/30 | 1,050 | 1,074 | 1,050 | 1,070 | 12,300 |
| 2024/04/26 | 1,060 | 1,060 | 1,044 | 1,054 | 25,900 |
| 2024/04/25 | 1,090 | 1,090 | 1,057 | 1,063 | 32,700 |
| 2024/04/24 | 1,047 | 1,072 | 1,047 | 1,066 | 24,300 |
| 2024/04/23 | 1,035 | 1,040 | 1,031 | 1,036 | 5,800 |
| 2024/04/22 | 1,029 | 1,040 | 1,029 | 1,034 | 15,900 |
| 2024/04/19 | 1,032 | 1,037 | 1,018 | 1,028 | 27,200 |
| 2024/04/18 | 1,045 | 1,057 | 1,045 | 1,046 | 11,000 |
| 2024/04/17 | 1,068 | 1,068 | 1,043 | 1,047 | 24,500 |
| 2024/04/16 | 1,073 | 1,081 | 1,056 | 1,060 | 27,100 |
| 2024/04/15 | 1,071 | 1,090 | 1,071 | 1,083 | 13,000 |
| 2024/04/12 | 1,100 | 1,106 | 1,085 | 1,087 | 21,100 |
| 2024/04/11 | 1,098 | 1,108 | 1,091 | 1,103 | 14,100 |
| 2024/04/10 | 1,103 | 1,119 | 1,103 | 1,108 | 19,900 |
| 2024/04/09 | 1,102 | 1,110 | 1,089 | 1,110 | 24,400 |
| 2024/04/08 | 1,088 | 1,107 | 1,083 | 1,102 | 28,400 |
| 2024/04/05 | 1,085 | 1,088 | 1,069 | 1,079 | 16,900 |
| 2024/04/04 | 1,083 | 1,090 | 1,076 | 1,086 | 24,900 |
| 2024/04/03 | 1,068 | 1,082 | 1,061 | 1,077 | 24,100 |
| 2024/04/02 | 1,079 | 1,080 | 1,064 | 1,068 | 26,500 |
| 2024/04/01 | 1,079 | 1,090 | 1,072 | 1,076 | 26,300 |
| 2024/03/29 | 1,060 | 1,076 | 1,058 | 1,072 | 23,500 |
| 2024/03/28 | 1,070 | 1,078 | 1,056 | 1,060 | 26,500 |
| 2024/03/27 | 1,080 | 1,097 | 1,080 | 1,090 | 39,400 |
| 2024/03/26 | 1,079 | 1,080 | 1,071 | 1,073 | 22,300 |
| 2024/03/25 | 1,089 | 1,089 | 1,073 | 1,079 | 38,100 |
| 2024/03/22 | 1,095 | 1,095 | 1,073 | 1,078 | 17,600 |
| 2024/03/21 | 1,090 | 1,097 | 1,082 | 1,085 | 27,300 |
| 2024/03/19 | 1,074 | 1,085 | 1,066 | 1,084 | 21,500 |
| 2024/03/18 | 1,076 | 1,086 | 1,072 | 1,075 | 26,800 |
| 2024/03/15 | 1,067 | 1,074 | 1,064 | 1,072 | 17,400 |
| 2024/03/14 | 1,055 | 1,065 | 1,043 | 1,065 | 14,900 |
| 2024/03/13 | 1,050 | 1,057 | 1,037 | 1,048 | 21,300 |
| 2024/03/12 | 1,033 | 1,045 | 1,025 | 1,045 | 22,300 |
| 2024/03/11 | 1,035 | 1,043 | 1,020 | 1,035 | 36,000 |
| 2024/03/08 | 1,031 | 1,059 | 1,031 | 1,057 | 32,300 |
| 2024/03/07 | 1,046 | 1,049 | 1,038 | 1,045 | 14,800 |
| 2024/03/06 | 1,031 | 1,044 | 1,031 | 1,044 | 30,300 |
| 2024/03/05 | 1,032 | 1,038 | 1,030 | 1,031 | 18,600 |
| 2024/03/04 | 1,035 | 1,039 | 1,027 | 1,032 | 26,700 |
| 2024/03/01 | 1,036 | 1,045 | 1,033 | 1,033 | 11,000 |
| 2024/02/29 | 1,036 | 1,042 | 1,032 | 1,036 | 17,200 |
| 2024/02/28 | 1,039 | 1,043 | 1,033 | 1,039 | 17,400 |
| 2024/02/27 | 1,029 | 1,044 | 1,027 | 1,028 | 17,600 |
| 2024/02/26 | 1,040 | 1,040 | 1,026 | 1,030 | 16,800 |
| 2024/02/22 | 1,035 | 1,039 | 1,023 | 1,039 | 27,200 |
| 2024/02/21 | 1,027 | 1,041 | 1,024 | 1,030 | 14,100 |
| 2024/02/20 | 1,027 | 1,044 | 1,026 | 1,031 | 14,900 |
| 2024/02/19 | 1,021 | 1,028 | 1,018 | 1,020 | 8,500 |
| 2024/02/16 | 1,003 | 1,027 | 1,003 | 1,023 | 18,200 |
| 2024/02/15 | 1,005 | 1,011 | 996 | 1,000 | 20,800 |
| 2024/02/14 | 1,007 | 1,014 | 997 | 1,003 | 22,700 |
| 2024/02/13 | 1,003 | 1,009 | 1,001 | 1,007 | 20,400 |
| 2024/02/09 | 1,007 | 1,015 | 1,001 | 1,001 | 15,400 |
| 2024/02/08 | 1,034 | 1,037 | 996 | 1,013 | 26,700 |
| 2024/02/07 | 1,025 | 1,038 | 1,025 | 1,035 | 13,900 |
| 2024/02/06 | 1,035 | 1,038 | 1,026 | 1,026 | 12,600 |
| 2024/02/05 | 1,033 | 1,036 | 1,023 | 1,036 | 16,400 |
| 2024/02/02 | 1,050 | 1,050 | 1,032 | 1,039 | 13,900 |
| 2024/02/01 | 1,059 | 1,080 | 1,056 | 1,058 | 33,000 |
| 2024/01/31 | 1,056 | 1,071 | 1,054 | 1,070 | 12,200 |
| 2024/01/30 | 1,072 | 1,074 | 1,055 | 1,055 | 11,500 |
| 2024/01/29 | 1,065 | 1,083 | 1,065 | 1,082 | 13,400 |
| 2024/01/26 | 1,063 | 1,072 | 1,060 | 1,061 | 26,900 |
| 2024/01/25 | 1,068 | 1,068 | 1,057 | 1,065 | 26,000 |
| 2024/01/24 | 1,054 | 1,062 | 1,052 | 1,061 | 19,000 |
| 2024/01/23 | 1,061 | 1,065 | 1,051 | 1,052 | 12,700 |
| 2024/01/22 | 1,057 | 1,070 | 1,052 | 1,056 | 15,600 |
| 2024/01/19 | 1,049 | 1,054 | 1,042 | 1,052 | 25,800 |
| 2024/01/18 | 1,054 | 1,060 | 1,048 | 1,048 | 12,400 |
| 2024/01/17 | 1,053 | 1,072 | 1,053 | 1,053 | 24,200 |
| 2024/01/16 | 1,070 | 1,070 | 1,052 | 1,053 | 24,000 |
| 2024/01/15 | 1,060 | 1,077 | 1,060 | 1,071 | 13,300 |
| 2024/01/12 | 1,083 | 1,087 | 1,054 | 1,059 | 18,700 |
| 2024/01/11 | 1,075 | 1,094 | 1,075 | 1,080 | 54,000 |
| 2024/01/10 | 1,080 | 1,084 | 1,072 | 1,076 | 30,200 |
| 2024/01/09 | 1,074 | 1,085 | 1,064 | 1,084 | 42,700 |
| 2024/01/05 | 1,062 | 1,075 | 1,060 | 1,074 | 28,100 |
| 2024/01/04 | 1,044 | 1,060 | 1,031 | 1,060 | 28,600 |