2721 (株)ジェイホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 173 | 173 | 169 | 173 | 9,200 | 173 |
| 2024-11-20 | 170 | 172 | 169 | 170 | 22,300 | 170 |
| 2024-11-19 | 175 | 175 | 169 | 171 | 15,200 | 171 |
| 2024-11-18 | 164 | 175 | 164 | 174 | 29,200 | 174 |
| 2024-11-15 | 162 | 165 | 160 | 161 | 28,200 | 161 |
| 2024-11-14 | 166 | 167 | 163 | 163 | 7,200 | 163 |
| 2024-11-13 | 168 | 169 | 166 | 169 | 5,800 | 169 |
| 2024-11-12 | 166 | 169 | 166 | 168 | 17,700 | 168 |
| 2024-11-11 | 171 | 171 | 167 | 167 | 16,000 | 167 |
| 2024-11-08 | 176 | 176 | 170 | 172 | 8,600 | 172 |
| 2024-11-07 | 175 | 175 | 165 | 169 | 22,500 | 169 |
| 2024-11-06 | 174 | 175 | 169 | 175 | 19,800 | 175 |
| 2024-11-05 | 176 | 180 | 170 | 172 | 31,400 | 172 |
| 2024-11-01 | 173 | 178 | 164 | 178 | 201,300 | 178 |
| 2024-10-31 | 155 | 181 | 155 | 178 | 1,397,100 | 178 |
| 2024-10-30 | 150 | 152 | 150 | 151 | 3,700 | 151 |
| 2024-10-29 | 148 | 152 | 148 | 151 | 3,500 | 151 |
| 2024-10-28 | 149 | 151 | 148 | 149 | 3,600 | 149 |
| 2024-10-25 | 151 | 151 | 147 | 148 | 15,800 | 148 |
| 2024-10-24 | 153 | 153 | 150 | 151 | 4,500 | 151 |
| 2024-10-23 | 150 | 155 | 149 | 154 | 13,900 | 154 |
| 2024-10-22 | 151 | 151 | 149 | 151 | 5,000 | 151 |
| 2024-10-21 | 150 | 153 | 150 | 152 | 11,000 | 152 |
| 2024-10-18 | 154 | 154 | 152 | 152 | 7,100 | 152 |
| 2024-10-17 | 156 | 157 | 154 | 155 | 6,000 | 155 |
| 2024-10-16 | 155 | 158 | 155 | 155 | 3,600 | 155 |
| 2024-10-15 | 160 | 160 | 154 | 155 | 14,000 | 155 |
| 2024-10-11 | 155 | 160 | 154 | 157 | 31,400 | 157 |
| 2024-10-10 | 167 | 175 | 156 | 157 | 85,100 | 157 |
| 2024-10-09 | 154 | 169 | 154 | 162 | 114,300 | 162 |
| 2024-10-08 | 153 | 157 | 152 | 153 | 12,400 | 153 |
| 2024-10-07 | 155 | 156 | 152 | 156 | 6,700 | 156 |
| 2024-10-04 | 154 | 155 | 153 | 154 | 6,500 | 154 |
| 2024-10-03 | 155 | 156 | 153 | 156 | 8,800 | 156 |
| 2024-10-02 | 152 | 158 | 148 | 155 | 38,800 | 155 |
| 2024-10-01 | 150 | 152 | 150 | 152 | 6,500 | 152 |
| 2024-09-30 | 147 | 153 | 146 | 151 | 31,700 | 151 |
| 2024-09-27 | 155 | 156 | 151 | 151 | 19,000 | 151 |
| 2024-09-26 | 154 | 157 | 154 | 156 | 20,700 | 156 |
| 2024-09-25 | 154 | 158 | 153 | 156 | 13,000 | 156 |
| 2024-09-24 | 162 | 162 | 153 | 155 | 52,400 | 155 |
| 2024-09-20 | 159 | 180 | 158 | 161 | 239,800 | 161 |
| 2024-09-19 | 156 | 160 | 156 | 159 | 14,500 | 159 |
| 2024-09-18 | 153 | 155 | 151 | 155 | 27,100 | 155 |
| 2024-09-17 | 154 | 154 | 145 | 150 | 39,200 | 150 |
| 2024-09-13 | 156 | 156 | 151 | 154 | 14,500 | 154 |
| 2024-09-12 | 154 | 157 | 153 | 154 | 25,100 | 154 |
| 2024-09-11 | 157 | 157 | 151 | 154 | 84,100 | 154 |
| 2024-09-10 | 159 | 165 | 158 | 160 | 97,900 | 160 |
| 2024-09-09 | 166 | 204 | 159 | 163 | 966,800 | 163 |
| 2024-09-06 | 167 | 169 | 162 | 162 | 33,700 | 162 |
| 2024-09-05 | 168 | 171 | 166 | 168 | 20,300 | 168 |
| 2024-09-04 | 172 | 172 | 167 | 168 | 28,800 | 168 |
| 2024-09-03 | 179 | 182 | 177 | 177 | 18,400 | 177 |
| 2024-09-02 | 180 | 181 | 178 | 179 | 14,000 | 179 |
| 2024-08-30 | 183 | 184 | 178 | 180 | 10,700 | 180 |
| 2024-08-29 | 185 | 186 | 181 | 181 | 31,900 | 181 |
| 2024-08-28 | 177 | 191 | 175 | 186 | 84,200 | 186 |
| 2024-08-27 | 177 | 177 | 173 | 173 | 22,500 | 173 |
| 2024-08-26 | 177 | 177 | 171 | 175 | 37,500 | 175 |
| 2024-08-23 | 178 | 178 | 176 | 177 | 10,700 | 177 |
| 2024-08-22 | 179 | 183 | 176 | 180 | 17,400 | 180 |
| 2024-08-21 | 183 | 183 | 180 | 180 | 6,500 | 180 |
| 2024-08-20 | 180 | 185 | 177 | 179 | 17,700 | 179 |
| 2024-08-19 | 179 | 180 | 177 | 177 | 14,400 | 177 |
| 2024-08-16 | 187 | 187 | 177 | 178 | 41,900 | 178 |
| 2024-08-15 | 180 | 181 | 172 | 177 | 23,700 | 177 |
| 2024-08-14 | 179 | 183 | 175 | 181 | 71,600 | 181 |
| 2024-08-13 | 170 | 191 | 170 | 187 | 84,100 | 187 |
| 2024-08-09 | 176 | 181 | 166 | 169 | 50,100 | 169 |
| 2024-08-08 | 160 | 176 | 158 | 172 | 99,700 | 172 |
| 2024-08-07 | 162 | 165 | 150 | 160 | 68,700 | 160 |
| 2024-08-06 | 153 | 155 | 140 | 140 | 126,600 | 140 |
| 2024-08-05 | 175 | 175 | 129 | 133 | 406,100 | 133 |
| 2024-08-02 | 208 | 208 | 177 | 179 | 215,300 | 179 |
| 2024-08-01 | 217 | 219 | 211 | 211 | 36,200 | 211 |
| 2024-07-31 | 218 | 220 | 215 | 216 | 16,700 | 216 |
| 2024-07-30 | 220 | 220 | 215 | 217 | 36,800 | 217 |
| 2024-07-29 | 220 | 221 | 218 | 221 | 11,400 | 221 |
| 2024-07-26 | 217 | 220 | 213 | 215 | 37,100 | 215 |
| 2024-07-25 | 222 | 223 | 218 | 218 | 19,400 | 218 |
| 2024-07-24 | 225 | 228 | 219 | 225 | 52,900 | 225 |
| 2024-07-23 | 229 | 229 | 222 | 228 | 41,000 | 228 |
| 2024-07-22 | 217 | 235 | 217 | 226 | 158,400 | 226 |
| 2024-07-19 | 222 | 222 | 216 | 217 | 52,000 | 217 |
| 2024-07-18 | 216 | 224 | 211 | 224 | 186,100 | 224 |
| 2024-07-17 | 219 | 220 | 217 | 217 | 14,600 | 217 |
| 2024-07-16 | 220 | 222 | 217 | 218 | 28,300 | 218 |
| 2024-07-12 | 216 | 223 | 216 | 220 | 25,900 | 220 |
| 2024-07-11 | 219 | 219 | 214 | 217 | 22,700 | 217 |
| 2024-07-10 | 220 | 220 | 215 | 217 | 22,100 | 217 |
| 2024-07-09 | 227 | 227 | 218 | 219 | 48,600 | 219 |
| 2024-07-08 | 218 | 234 | 211 | 223 | 159,700 | 223 |
| 2024-07-05 | 237 | 238 | 201 | 210 | 429,600 | 210 |
| 2024-07-04 | 243 | 243 | 237 | 237 | 15,700 | 237 |
| 2024-07-03 | 244 | 244 | 239 | 239 | 24,300 | 239 |
| 2024-07-02 | 238 | 244 | 238 | 244 | 31,700 | 244 |
| 2024-07-01 | 247 | 247 | 234 | 238 | 74,600 | 238 |
| 2024-06-28 | 251 | 251 | 241 | 246 | 45,200 | 246 |
| 2024-06-27 | 250 | 258 | 250 | 254 | 37,400 | 254 |
| 2024-06-26 | 245 | 248 | 242 | 248 | 45,900 | 248 |
| 2024-06-25 | 252 | 255 | 245 | 249 | 65,700 | 249 |
| 2024-06-24 | 261 | 261 | 252 | 252 | 49,400 | 252 |
| 2024-06-21 | 263 | 265 | 259 | 261 | 39,000 | 261 |
| 2024-06-20 | 272 | 275 | 264 | 265 | 38,200 | 265 |
| 2024-06-19 | 280 | 284 | 268 | 274 | 98,700 | 274 |
| 2024-06-18 | 274 | 278 | 271 | 277 | 24,300 | 277 |
| 2024-06-17 | 278 | 280 | 269 | 272 | 72,900 | 272 |
| 2024-06-14 | 277 | 294 | 272 | 281 | 232,200 | 281 |
| 2024-06-13 | 289 | 291 | 274 | 283 | 159,600 | 283 |
| 2024-06-12 | 270 | 278 | 261 | 276 | 187,900 | 276 |
| 2024-06-11 | 278 | 286 | 266 | 274 | 142,300 | 274 |
| 2024-06-10 | 254 | 292 | 254 | 278 | 661,100 | 278 |
| 2024-06-07 | 234 | 265 | 232 | 253 | 617,000 | 253 |
| 2024-06-06 | 238 | 238 | 229 | 233 | 29,000 | 233 |
| 2024-06-05 | 242 | 243 | 235 | 237 | 26,900 | 237 |
| 2024-06-04 | 242 | 245 | 239 | 245 | 13,900 | 245 |
| 2024-06-03 | 245 | 245 | 239 | 240 | 14,500 | 240 |
| 2024-05-31 | 241 | 242 | 237 | 240 | 8,600 | 240 |
| 2024-05-30 | 240 | 243 | 238 | 241 | 9,600 | 241 |
| 2024-05-29 | 246 | 247 | 240 | 240 | 16,800 | 240 |
| 2024-05-28 | 239 | 251 | 233 | 247 | 125,200 | 247 |
| 2024-05-27 | 253 | 255 | 244 | 244 | 53,900 | 244 |
| 2024-05-24 | 239 | 254 | 239 | 250 | 101,300 | 250 |
| 2024-05-23 | 238 | 242 | 223 | 241 | 91,600 | 241 |
| 2024-05-22 | 238 | 240 | 235 | 238 | 8,800 | 238 |
| 2024-05-21 | 241 | 244 | 232 | 236 | 95,100 | 236 |
| 2024-05-20 | 240 | 247 | 239 | 240 | 56,200 | 240 |
| 2024-05-17 | 241 | 245 | 240 | 240 | 42,200 | 240 |
| 2024-05-16 | 252 | 252 | 238 | 244 | 34,700 | 244 |
| 2024-05-15 | 259 | 259 | 238 | 249 | 149,300 | 249 |
| 2024-05-14 | 256 | 263 | 256 | 262 | 23,500 | 262 |
| 2024-05-13 | 259 | 265 | 251 | 263 | 28,600 | 263 |
| 2024-05-10 | 264 | 264 | 257 | 259 | 20,200 | 259 |
| 2024-05-09 | 264 | 277 | 256 | 263 | 65,300 | 263 |
| 2024-05-08 | 262 | 267 | 253 | 257 | 63,600 | 257 |
| 2024-05-07 | 269 | 274 | 261 | 265 | 55,800 | 265 |
| 2024-05-02 | 268 | 277 | 268 | 274 | 13,100 | 274 |
| 2024-05-01 | 270 | 278 | 267 | 271 | 38,600 | 271 |
| 2024-04-30 | 268 | 277 | 266 | 270 | 28,300 | 270 |
| 2024-04-26 | 286 | 287 | 265 | 276 | 150,100 | 276 |
| 2024-04-25 | 293 | 293 | 282 | 285 | 60,300 | 285 |
| 2024-04-24 | 298 | 300 | 291 | 293 | 35,500 | 293 |
| 2024-04-23 | 304 | 308 | 298 | 298 | 46,200 | 298 |
| 2024-04-22 | 305 | 320 | 302 | 303 | 65,500 | 303 |
| 2024-04-19 | 307 | 311 | 298 | 301 | 96,100 | 301 |
| 2024-04-18 | 295 | 311 | 295 | 311 | 30,300 | 311 |
| 2024-04-17 | 298 | 304 | 290 | 297 | 62,300 | 297 |
| 2024-04-16 | 303 | 304 | 298 | 299 | 24,500 | 299 |
| 2024-04-15 | 307 | 309 | 299 | 303 | 38,900 | 303 |
| 2024-04-12 | 300 | 317 | 293 | 305 | 173,400 | 305 |
| 2024-04-11 | 295 | 310 | 293 | 299 | 91,000 | 299 |
| 2024-04-10 | 290 | 297 | 288 | 296 | 39,400 | 296 |
| 2024-04-09 | 288 | 294 | 283 | 294 | 70,500 | 294 |
| 2024-04-08 | 298 | 302 | 279 | 290 | 176,300 | 290 |
| 2024-04-05 | 305 | 311 | 287 | 304 | 159,000 | 304 |
| 2024-04-04 | 311 | 327 | 309 | 313 | 250,600 | 313 |
| 2024-04-03 | 298 | 311 | 293 | 311 | 101,200 | 311 |
| 2024-04-02 | 307 | 307 | 295 | 302 | 76,300 | 302 |
| 2024-04-01 | 296 | 317 | 296 | 308 | 186,200 | 308 |
| 2024-03-29 | 295 | 301 | 284 | 290 | 127,300 | 290 |
| 2024-03-28 | 301 | 302 | 293 | 295 | 122,500 | 295 |
| 2024-03-27 | 296 | 311 | 291 | 301 | 199,000 | 301 |
| 2024-03-26 | 328 | 329 | 288 | 293 | 538,500 | 293 |
| 2024-03-25 | 313 | 327 | 310 | 318 | 241,600 | 318 |
| 2024-03-22 | 300 | 315 | 294 | 313 | 172,100 | 313 |
| 2024-03-21 | 303 | 311 | 297 | 303 | 217,800 | 303 |
| 2024-03-19 | 282 | 303 | 276 | 300 | 341,500 | 300 |
| 2024-03-18 | 262 | 280 | 261 | 277 | 87,800 | 277 |
| 2024-03-15 | 263 | 267 | 262 | 264 | 25,000 | 264 |
| 2024-03-14 | 253 | 273 | 245 | 265 | 102,300 | 265 |
| 2024-03-13 | 266 | 267 | 255 | 257 | 115,300 | 257 |
| 2024-03-12 | 283 | 283 | 268 | 268 | 127,500 | 268 |
| 2024-03-11 | 268 | 296 | 263 | 284 | 279,800 | 284 |
| 2024-03-08 | 270 | 279 | 260 | 268 | 293,800 | 268 |
| 2024-03-07 | 251 | 266 | 242 | 265 | 247,500 | 265 |
| 2024-03-06 | 235 | 254 | 235 | 252 | 225,800 | 252 |
| 2024-03-05 | 233 | 235 | 229 | 235 | 57,700 | 235 |
| 2024-03-04 | 228 | 237 | 224 | 236 | 84,400 | 236 |
| 2024-03-01 | 226 | 227 | 220 | 224 | 47,100 | 224 |
| 2024-02-29 | 220 | 228 | 219 | 226 | 74,400 | 226 |
| 2024-02-28 | 221 | 221 | 215 | 221 | 46,000 | 221 |
| 2024-02-27 | 215 | 223 | 213 | 221 | 87,900 | 221 |
| 2024-02-26 | 209 | 212 | 207 | 210 | 26,100 | 210 |
| 2024-02-22 | 211 | 211 | 205 | 209 | 32,300 | 209 |
| 2024-02-21 | 217 | 217 | 209 | 209 | 27,100 | 209 |
| 2024-02-20 | 216 | 219 | 213 | 217 | 25,200 | 217 |
| 2024-02-19 | 217 | 218 | 209 | 218 | 100,800 | 218 |
| 2024-02-16 | 200 | 205 | 196 | 201 | 36,000 | 201 |
| 2024-02-15 | 212 | 212 | 179 | 207 | 194,600 | 207 |
| 2024-02-14 | 215 | 216 | 212 | 212 | 14,200 | 212 |
| 2024-02-13 | 214 | 215 | 209 | 214 | 22,400 | 214 |
| 2024-02-09 | 210 | 218 | 210 | 212 | 37,500 | 212 |
| 2024-02-08 | 219 | 219 | 209 | 210 | 40,100 | 210 |
| 2024-02-07 | 221 | 222 | 214 | 215 | 60,800 | 215 |
| 2024-02-06 | 217 | 228 | 212 | 221 | 173,200 | 221 |
| 2024-02-05 | 214 | 215 | 208 | 211 | 50,900 | 211 |
| 2024-02-02 | 207 | 221 | 206 | 215 | 186,100 | 215 |
| 2024-02-01 | 217 | 217 | 201 | 202 | 100,300 | 202 |
| 2024-01-31 | 214 | 214 | 209 | 214 | 40,900 | 214 |
| 2024-01-30 | 220 | 223 | 213 | 213 | 77,700 | 213 |
| 2024-01-29 | 213 | 222 | 212 | 220 | 90,400 | 220 |
| 2024-01-26 | 208 | 215 | 207 | 210 | 41,400 | 210 |
| 2024-01-25 | 212 | 214 | 206 | 208 | 56,800 | 208 |
| 2024-01-24 | 215 | 215 | 205 | 210 | 85,700 | 210 |
| 2024-01-23 | 223 | 225 | 214 | 214 | 78,800 | 214 |
| 2024-01-22 | 219 | 225 | 218 | 222 | 85,200 | 222 |
| 2024-01-19 | 221 | 224 | 200 | 219 | 291,900 | 219 |
| 2024-01-18 | 231 | 234 | 216 | 221 | 242,600 | 221 |
| 2024-01-17 | 248 | 251 | 227 | 230 | 321,400 | 230 |
| 2024-01-16 | 241 | 250 | 241 | 248 | 149,900 | 248 |
| 2024-01-15 | 249 | 259 | 240 | 240 | 235,300 | 240 |
| 2024-01-12 | 233 | 249 | 228 | 244 | 281,200 | 244 |
| 2024-01-11 | 233 | 238 | 222 | 234 | 256,100 | 234 |
| 2024-01-10 | 229 | 254 | 227 | 237 | 457,500 | 237 |
| 2024-01-09 | 227 | 233 | 223 | 226 | 128,300 | 226 |
| 2024-01-05 | 237 | 237 | 221 | 226 | 142,100 | 226 |
| 2024-01-04 | 233 | 238 | 229 | 230 | 125,900 | 230 |
分割・併合履歴 ： [2013-12-26]1株→100株
