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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
