9896 JK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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,076 | 1,080 | 1,070 | 1,079 | 10,100 | 1,079 |
| 2024-05-08 | 1,056 | 1,075 | 1,056 | 1,072 | 15,000 | 1,072 |
| 2024-05-07 | 1,043 | 1,060 | 1,038 | 1,056 | 14,200 | 1,056 |
| 2024-05-02 | 1,052 | 1,053 | 1,046 | 1,048 | 5,500 | 1,048 |
| 2024-05-01 | 1,074 | 1,074 | 1,048 | 1,052 | 7,000 | 1,052 |
| 2024-04-30 | 1,050 | 1,074 | 1,050 | 1,070 | 12,300 | 1,070 |
| 2024-04-26 | 1,060 | 1,060 | 1,044 | 1,054 | 25,900 | 1,054 |
| 2024-04-25 | 1,090 | 1,090 | 1,057 | 1,063 | 32,700 | 1,063 |
| 2024-04-24 | 1,047 | 1,072 | 1,047 | 1,066 | 24,300 | 1,066 |
| 2024-04-23 | 1,035 | 1,040 | 1,031 | 1,036 | 5,800 | 1,036 |
| 2024-04-22 | 1,029 | 1,040 | 1,029 | 1,034 | 15,900 | 1,034 |
| 2024-04-19 | 1,032 | 1,037 | 1,018 | 1,028 | 27,200 | 1,028 |
| 2024-04-18 | 1,045 | 1,057 | 1,045 | 1,046 | 11,000 | 1,046 |
| 2024-04-17 | 1,068 | 1,068 | 1,043 | 1,047 | 24,500 | 1,047 |
| 2024-04-16 | 1,073 | 1,081 | 1,056 | 1,060 | 27,100 | 1,060 |
| 2024-04-15 | 1,071 | 1,090 | 1,071 | 1,083 | 13,000 | 1,083 |
| 2024-04-12 | 1,100 | 1,106 | 1,085 | 1,087 | 21,100 | 1,087 |
| 2024-04-11 | 1,098 | 1,108 | 1,091 | 1,103 | 14,100 | 1,103 |
| 2024-04-10 | 1,103 | 1,119 | 1,103 | 1,108 | 19,900 | 1,108 |
| 2024-04-09 | 1,102 | 1,110 | 1,089 | 1,110 | 24,400 | 1,110 |
| 2024-04-08 | 1,088 | 1,107 | 1,083 | 1,102 | 28,400 | 1,102 |
| 2024-04-05 | 1,085 | 1,088 | 1,069 | 1,079 | 16,900 | 1,079 |
| 2024-04-04 | 1,083 | 1,090 | 1,076 | 1,086 | 24,900 | 1,086 |
| 2024-04-03 | 1,068 | 1,082 | 1,061 | 1,077 | 24,100 | 1,077 |
| 2024-04-02 | 1,079 | 1,080 | 1,064 | 1,068 | 26,500 | 1,068 |
| 2024-04-01 | 1,079 | 1,090 | 1,072 | 1,076 | 26,300 | 1,076 |
| 2024-03-29 | 1,060 | 1,076 | 1,058 | 1,072 | 23,500 | 1,072 |
| 2024-03-28 | 1,070 | 1,078 | 1,056 | 1,060 | 26,500 | 1,060 |
| 2024-03-27 | 1,080 | 1,097 | 1,080 | 1,090 | 39,400 | 1,090 |
| 2024-03-26 | 1,079 | 1,080 | 1,071 | 1,073 | 22,300 | 1,073 |
| 2024-03-25 | 1,089 | 1,089 | 1,073 | 1,079 | 38,100 | 1,079 |
| 2024-03-22 | 1,095 | 1,095 | 1,073 | 1,078 | 17,600 | 1,078 |
| 2024-03-21 | 1,090 | 1,097 | 1,082 | 1,085 | 27,300 | 1,085 |
| 2024-03-19 | 1,074 | 1,085 | 1,066 | 1,084 | 21,500 | 1,084 |
| 2024-03-18 | 1,076 | 1,086 | 1,072 | 1,075 | 26,800 | 1,075 |
| 2024-03-15 | 1,067 | 1,074 | 1,064 | 1,072 | 17,400 | 1,072 |
| 2024-03-14 | 1,055 | 1,065 | 1,043 | 1,065 | 14,900 | 1,065 |
| 2024-03-13 | 1,050 | 1,057 | 1,037 | 1,048 | 21,300 | 1,048 |
| 2024-03-12 | 1,033 | 1,045 | 1,025 | 1,045 | 22,300 | 1,045 |
| 2024-03-11 | 1,035 | 1,043 | 1,020 | 1,035 | 36,000 | 1,035 |
| 2024-03-08 | 1,031 | 1,059 | 1,031 | 1,057 | 32,300 | 1,057 |
| 2024-03-07 | 1,046 | 1,049 | 1,038 | 1,045 | 14,800 | 1,045 |
| 2024-03-06 | 1,031 | 1,044 | 1,031 | 1,044 | 30,300 | 1,044 |
| 2024-03-05 | 1,032 | 1,038 | 1,030 | 1,031 | 18,600 | 1,031 |
| 2024-03-04 | 1,035 | 1,039 | 1,027 | 1,032 | 26,700 | 1,032 |
| 2024-03-01 | 1,036 | 1,045 | 1,033 | 1,033 | 11,000 | 1,033 |
| 2024-02-29 | 1,036 | 1,042 | 1,032 | 1,036 | 17,200 | 1,036 |
| 2024-02-28 | 1,039 | 1,043 | 1,033 | 1,039 | 17,400 | 1,039 |
| 2024-02-27 | 1,029 | 1,044 | 1,027 | 1,028 | 17,600 | 1,028 |
| 2024-02-26 | 1,040 | 1,040 | 1,026 | 1,030 | 16,800 | 1,030 |
| 2024-02-22 | 1,035 | 1,039 | 1,023 | 1,039 | 27,200 | 1,039 |
| 2024-02-21 | 1,027 | 1,041 | 1,024 | 1,030 | 14,100 | 1,030 |
| 2024-02-20 | 1,027 | 1,044 | 1,026 | 1,031 | 14,900 | 1,031 |
| 2024-02-19 | 1,021 | 1,028 | 1,018 | 1,020 | 8,500 | 1,020 |
| 2024-02-16 | 1,003 | 1,027 | 1,003 | 1,023 | 18,200 | 1,023 |
| 2024-02-15 | 1,005 | 1,011 | 996 | 1,000 | 20,800 | 1,000 |
| 2024-02-14 | 1,007 | 1,014 | 997 | 1,003 | 22,700 | 1,003 |
| 2024-02-13 | 1,003 | 1,009 | 1,001 | 1,007 | 20,400 | 1,007 |
| 2024-02-09 | 1,007 | 1,015 | 1,001 | 1,001 | 15,400 | 1,001 |
| 2024-02-08 | 1,034 | 1,037 | 996 | 1,013 | 26,700 | 1,013 |
| 2024-02-07 | 1,025 | 1,038 | 1,025 | 1,035 | 13,900 | 1,035 |
| 2024-02-06 | 1,035 | 1,038 | 1,026 | 1,026 | 12,600 | 1,026 |
| 2024-02-05 | 1,033 | 1,036 | 1,023 | 1,036 | 16,400 | 1,036 |
| 2024-02-02 | 1,050 | 1,050 | 1,032 | 1,039 | 13,900 | 1,039 |
| 2024-02-01 | 1,059 | 1,080 | 1,056 | 1,058 | 33,000 | 1,058 |
| 2024-01-31 | 1,056 | 1,071 | 1,054 | 1,070 | 12,200 | 1,070 |
| 2024-01-30 | 1,072 | 1,074 | 1,055 | 1,055 | 11,500 | 1,055 |
| 2024-01-29 | 1,065 | 1,083 | 1,065 | 1,082 | 13,400 | 1,082 |
| 2024-01-26 | 1,063 | 1,072 | 1,060 | 1,061 | 26,900 | 1,061 |
| 2024-01-25 | 1,068 | 1,068 | 1,057 | 1,065 | 26,000 | 1,065 |
| 2024-01-24 | 1,054 | 1,062 | 1,052 | 1,061 | 19,000 | 1,061 |
| 2024-01-23 | 1,061 | 1,065 | 1,051 | 1,052 | 12,700 | 1,052 |
| 2024-01-22 | 1,057 | 1,070 | 1,052 | 1,056 | 15,600 | 1,056 |
| 2024-01-19 | 1,049 | 1,054 | 1,042 | 1,052 | 25,800 | 1,052 |
| 2024-01-18 | 1,054 | 1,060 | 1,048 | 1,048 | 12,400 | 1,048 |
| 2024-01-17 | 1,053 | 1,072 | 1,053 | 1,053 | 24,200 | 1,053 |
| 2024-01-16 | 1,070 | 1,070 | 1,052 | 1,053 | 24,000 | 1,053 |
| 2024-01-15 | 1,060 | 1,077 | 1,060 | 1,071 | 13,300 | 1,071 |
| 2024-01-12 | 1,083 | 1,087 | 1,054 | 1,059 | 18,700 | 1,059 |
| 2024-01-11 | 1,075 | 1,094 | 1,075 | 1,080 | 54,000 | 1,080 |
| 2024-01-10 | 1,080 | 1,084 | 1,072 | 1,076 | 30,200 | 1,076 |
| 2024-01-09 | 1,074 | 1,085 | 1,064 | 1,084 | 42,700 | 1,084 |
| 2024-01-05 | 1,062 | 1,075 | 1,060 | 1,074 | 28,100 | 1,074 |
| 2024-01-04 | 1,044 | 1,060 | 1,031 | 1,060 | 28,600 | 1,060 |
分割・併合履歴 ： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株
