7135 ジャパンクラフトホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 160 | 160 | 158 | 159 | 11,700 | 159 |
| 2024-05-01 | 158 | 160 | 158 | 160 | 10,500 | 160 |
| 2024-04-30 | 156 | 159 | 156 | 159 | 32,400 | 159 |
| 2024-04-26 | 160 | 161 | 156 | 156 | 98,400 | 156 |
| 2024-04-25 | 159 | 160 | 158 | 159 | 47,200 | 159 |
| 2024-04-24 | 162 | 162 | 159 | 160 | 26,900 | 160 |
| 2024-04-23 | 160 | 161 | 159 | 161 | 28,800 | 161 |
| 2024-04-22 | 161 | 161 | 159 | 160 | 26,700 | 160 |
| 2024-04-19 | 159 | 160 | 159 | 160 | 28,400 | 160 |
| 2024-04-18 | 161 | 162 | 159 | 160 | 51,600 | 160 |
| 2024-04-17 | 158 | 159 | 158 | 158 | 19,700 | 158 |
| 2024-04-16 | 159 | 160 | 159 | 159 | 19,600 | 159 |
| 2024-04-15 | 160 | 161 | 159 | 159 | 18,200 | 159 |
| 2024-04-12 | 160 | 160 | 159 | 159 | 25,000 | 159 |
| 2024-04-11 | 160 | 160 | 159 | 159 | 8,100 | 159 |
| 2024-04-10 | 161 | 161 | 159 | 160 | 21,800 | 160 |
| 2024-04-09 | 160 | 161 | 159 | 160 | 20,200 | 160 |
| 2024-04-08 | 160 | 160 | 159 | 160 | 17,200 | 160 |
| 2024-04-05 | 160 | 160 | 158 | 158 | 12,400 | 158 |
| 2024-04-04 | 158 | 160 | 158 | 160 | 25,200 | 160 |
| 2024-04-03 | 158 | 159 | 158 | 158 | 23,400 | 158 |
| 2024-04-02 | 159 | 160 | 158 | 158 | 13,700 | 158 |
| 2024-04-01 | 160 | 160 | 158 | 158 | 44,000 | 158 |
| 2024-03-29 | 158 | 160 | 158 | 159 | 25,800 | 159 |
| 2024-03-28 | 159 | 159 | 158 | 158 | 26,600 | 158 |
| 2024-03-27 | 159 | 159 | 158 | 159 | 22,000 | 159 |
| 2024-03-26 | 159 | 160 | 158 | 160 | 24,800 | 160 |
| 2024-03-25 | 160 | 160 | 158 | 159 | 36,800 | 159 |
| 2024-03-22 | 162 | 162 | 159 | 159 | 27,800 | 159 |
| 2024-03-21 | 162 | 162 | 158 | 160 | 48,000 | 160 |
| 2024-03-19 | 160 | 160 | 159 | 160 | 13,900 | 160 |
| 2024-03-18 | 158 | 160 | 158 | 160 | 33,700 | 160 |
| 2024-03-15 | 159 | 159 | 157 | 158 | 57,500 | 158 |
| 2024-03-14 | 164 | 164 | 159 | 160 | 88,900 | 160 |
| 2024-03-13 | 168 | 168 | 162 | 162 | 126,000 | 162 |
| 2024-03-12 | 166 | 168 | 166 | 168 | 11,000 | 168 |
| 2024-03-11 | 167 | 167 | 166 | 166 | 23,700 | 166 |
| 2024-03-08 | 165 | 167 | 165 | 167 | 23,600 | 167 |
| 2024-03-07 | 166 | 167 | 165 | 166 | 13,700 | 166 |
| 2024-03-06 | 164 | 167 | 164 | 165 | 38,300 | 165 |
| 2024-03-05 | 164 | 167 | 164 | 164 | 36,600 | 164 |
| 2024-03-04 | 165 | 166 | 164 | 164 | 16,200 | 164 |
| 2024-03-01 | 167 | 167 | 165 | 166 | 41,900 | 166 |
| 2024-02-29 | 166 | 167 | 165 | 165 | 15,000 | 165 |
| 2024-02-28 | 165 | 167 | 165 | 166 | 31,500 | 166 |
| 2024-02-27 | 166 | 167 | 165 | 165 | 29,300 | 165 |
| 2024-02-26 | 167 | 168 | 166 | 166 | 24,700 | 166 |
| 2024-02-22 | 168 | 168 | 166 | 167 | 23,800 | 167 |
| 2024-02-21 | 169 | 169 | 165 | 166 | 39,100 | 166 |
| 2024-02-20 | 168 | 169 | 166 | 168 | 29,800 | 168 |
| 2024-02-19 | 166 | 167 | 166 | 166 | 13,100 | 166 |
| 2024-02-16 | 166 | 167 | 165 | 167 | 12,200 | 167 |
| 2024-02-15 | 167 | 167 | 165 | 166 | 20,800 | 166 |
| 2024-02-14 | 167 | 168 | 165 | 165 | 16,600 | 165 |
| 2024-02-13 | 167 | 168 | 166 | 166 | 33,400 | 166 |
| 2024-02-09 | 166 | 167 | 165 | 167 | 33,300 | 167 |
| 2024-02-08 | 167 | 168 | 166 | 167 | 33,200 | 167 |
| 2024-02-07 | 168 | 170 | 168 | 168 | 25,400 | 168 |
| 2024-02-06 | 170 | 170 | 168 | 168 | 17,100 | 168 |
| 2024-02-05 | 170 | 170 | 169 | 170 | 12,300 | 170 |
| 2024-02-02 | 170 | 170 | 167 | 169 | 21,200 | 169 |
| 2024-02-01 | 170 | 170 | 167 | 169 | 20,600 | 169 |
| 2024-01-31 | 170 | 170 | 167 | 169 | 14,200 | 169 |
| 2024-01-30 | 169 | 170 | 168 | 170 | 43,000 | 170 |
| 2024-01-29 | 167 | 169 | 166 | 169 | 25,200 | 169 |
| 2024-01-26 | 168 | 168 | 166 | 166 | 16,700 | 166 |
| 2024-01-25 | 167 | 168 | 166 | 166 | 16,500 | 166 |
| 2024-01-24 | 167 | 169 | 167 | 167 | 11,800 | 167 |
| 2024-01-23 | 167 | 169 | 167 | 167 | 12,700 | 167 |
| 2024-01-22 | 170 | 170 | 167 | 168 | 29,200 | 168 |
| 2024-01-19 | 167 | 167 | 165 | 167 | 33,000 | 167 |
| 2024-01-18 | 168 | 169 | 167 | 167 | 23,400 | 167 |
| 2024-01-17 | 170 | 170 | 168 | 169 | 18,800 | 169 |
| 2024-01-16 | 171 | 171 | 168 | 170 | 23,500 | 170 |
| 2024-01-15 | 170 | 171 | 169 | 169 | 28,900 | 169 |
| 2024-01-12 | 168 | 169 | 166 | 168 | 38,400 | 168 |
| 2024-01-11 | 168 | 170 | 167 | 168 | 28,300 | 168 |
| 2024-01-10 | 169 | 169 | 165 | 167 | 30,800 | 167 |
| 2024-01-09 | 167 | 168 | 165 | 167 | 20,900 | 167 |
| 2024-01-05 | 167 | 167 | 165 | 165 | 38,000 | 165 |
| 2024-01-04 | 164 | 167 | 163 | 165 | 37,200 | 165 |
分割・併合履歴 ： [2023-06-29]1株→2株
