2721 (株)ジェイホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 185 | 185 | 153 | 161 | 126,200 | 161 |
| 2025-04-03 | 193 | 193 | 180 | 185 | 10,000 | 185 |
| 2025-04-02 | 194 | 194 | 186 | 193 | 31,200 | 193 |
| 2025-04-01 | 189 | 198 | 189 | 194 | 19,800 | 194 |
| 2025-03-31 | 196 | 216 | 187 | 194 | 234,300 | 194 |
| 2025-03-28 | 213 | 218 | 194 | 195 | 48,300 | 195 |
| 2025-03-27 | 205 | 224 | 201 | 213 | 163,100 | 213 |
| 2025-03-26 | 204 | 208 | 201 | 204 | 8,100 | 204 |
| 2025-03-25 | 203 | 210 | 203 | 204 | 9,200 | 204 |
| 2025-03-24 | 212 | 214 | 201 | 204 | 25,500 | 204 |
| 2025-03-21 | 215 | 215 | 203 | 211 | 19,400 | 211 |
| 2025-03-19 | 222 | 222 | 213 | 213 | 47,300 | 213 |
| 2025-03-18 | 211 | 224 | 207 | 219 | 118,200 | 219 |
| 2025-03-17 | 210 | 210 | 202 | 210 | 22,900 | 210 |
| 2025-03-14 | 210 | 210 | 201 | 208 | 40,300 | 208 |
| 2025-03-13 | 210 | 210 | 204 | 210 | 42,200 | 210 |
| 2025-03-12 | 198 | 211 | 195 | 204 | 110,300 | 204 |
| 2025-03-11 | 199 | 200 | 193 | 196 | 35,900 | 196 |
| 2025-03-10 | 200 | 200 | 198 | 199 | 10,800 | 199 |
| 2025-03-07 | 202 | 203 | 200 | 200 | 18,800 | 200 |
| 2025-03-06 | 204 | 208 | 200 | 201 | 58,400 | 201 |
| 2025-03-05 | 199 | 204 | 196 | 204 | 22,900 | 204 |
| 2025-03-04 | 203 | 205 | 196 | 199 | 60,300 | 199 |
| 2025-03-03 | 196 | 208 | 193 | 206 | 55,400 | 206 |
| 2025-02-28 | 206 | 206 | 191 | 191 | 66,000 | 191 |
| 2025-02-27 | 199 | 206 | 196 | 200 | 60,300 | 200 |
| 2025-02-26 | 188 | 204 | 187 | 199 | 158,100 | 199 |
| 2025-02-25 | 185 | 192 | 182 | 188 | 36,500 | 188 |
| 2025-02-21 | 187 | 188 | 185 | 186 | 12,600 | 186 |
| 2025-02-20 | 187 | 188 | 185 | 185 | 13,000 | 185 |
| 2025-02-19 | 187 | 190 | 187 | 189 | 32,900 | 189 |
| 2025-02-18 | 196 | 219 | 182 | 187 | 406,200 | 187 |
| 2025-02-17 | 188 | 195 | 187 | 192 | 39,200 | 192 |
| 2025-02-14 | 198 | 198 | 186 | 187 | 53,300 | 187 |
| 2025-02-13 | 183 | 199 | 183 | 197 | 39,500 | 197 |
| 2025-02-12 | 182 | 184 | 177 | 183 | 24,900 | 183 |
| 2025-02-10 | 186 | 186 | 184 | 184 | 17,000 | 184 |
| 2025-02-07 | 187 | 187 | 183 | 184 | 22,600 | 184 |
| 2025-02-06 | 188 | 188 | 183 | 186 | 18,100 | 186 |
| 2025-02-05 | 186 | 189 | 184 | 184 | 26,600 | 184 |
| 2025-02-04 | 189 | 190 | 185 | 185 | 28,700 | 185 |
| 2025-02-03 | 190 | 190 | 185 | 187 | 29,100 | 187 |
| 2025-01-31 | 189 | 192 | 186 | 186 | 12,000 | 186 |
| 2025-01-30 | 186 | 190 | 185 | 190 | 39,600 | 190 |
| 2025-01-29 | 186 | 189 | 185 | 185 | 99,600 | 185 |
| 2025-01-28 | 197 | 197 | 181 | 189 | 165,300 | 189 |
| 2025-01-27 | 197 | 203 | 196 | 196 | 67,900 | 196 |
| 2025-01-24 | 196 | 206 | 193 | 195 | 128,700 | 195 |
| 2025-01-23 | 199 | 202 | 192 | 198 | 248,000 | 198 |
| 2025-01-22 | 220 | 230 | 202 | 204 | 438,100 | 204 |
| 2025-01-21 | 206 | 221 | 203 | 216 | 286,600 | 216 |
| 2025-01-20 | 204 | 224 | 198 | 213 | 679,300 | 213 |
| 2025-01-17 | 234 | 264 | 202 | 218 | 3,694,200 | 218 |
| 2025-01-16 | 218 | 218 | 214 | 218 | 538,200 | 218 |
| 2025-01-15 | 171 | 173 | 164 | 168 | 102,700 | 168 |
| 2025-01-14 | 164 | 198 | 162 | 170 | 1,400,000 | 170 |
| 2025-01-10 | 161 | 161 | 160 | 160 | 11,800 | 160 |
| 2025-01-09 | 162 | 163 | 162 | 162 | 5,600 | 162 |
| 2025-01-08 | 163 | 166 | 162 | 162 | 21,700 | 162 |
| 2025-01-07 | 161 | 163 | 161 | 163 | 23,900 | 163 |
| 2025-01-06 | 161 | 161 | 157 | 160 | 21,300 | 160 |
分割・併合履歴 ： [2013-12-26]1株→100株