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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 190 | 198 | 186 | 192 | 255,000 | 192 |
| 2025-07-10 | 181 | 195 | 177 | 190 | 457,600 | 190 |
| 2025-07-09 | 176 | 183 | 173 | 178 | 121,600 | 178 |
| 2025-07-08 | 174 | 176 | 172 | 175 | 39,100 | 175 |
| 2025-07-07 | 171 | 174 | 170 | 172 | 47,300 | 172 |
| 2025-07-04 | 173 | 174 | 171 | 171 | 33,200 | 171 |
| 2025-07-03 | 175 | 175 | 170 | 172 | 53,200 | 172 |
| 2025-07-02 | 177 | 179 | 169 | 172 | 122,500 | 172 |
| 2025-07-01 | 185 | 185 | 179 | 179 | 158,900 | 179 |
| 2025-06-30 | 188 | 188 | 185 | 188 | 133,100 | 188 |
| 2025-06-27 | 188 | 194 | 187 | 188 | 267,900 | 188 |
| 2025-06-26 | 198 | 208 | 179 | 183 | 998,300 | 183 |
| 2025-06-25 | 198 | 248 | 190 | 198 | 6,387,600 | 198 |
| 2025-06-24 | 192 | 209 | 184 | 198 | 979,300 | 198 |
| 2025-06-23 | 179 | 195 | 171 | 195 | 400,700 | 195 |
| 2025-06-20 | 179 | 183 | 175 | 182 | 179,200 | 182 |
| 2025-06-19 | 190 | 190 | 180 | 183 | 302,400 | 183 |
| 2025-06-18 | 188 | 191 | 178 | 190 | 458,500 | 190 |
| 2025-06-17 | 179 | 188 | 178 | 183 | 328,100 | 183 |
| 2025-06-16 | 175 | 178 | 170 | 174 | 173,500 | 174 |
| 2025-06-13 | 171 | 172 | 166 | 172 | 116,000 | 172 |
| 2025-06-12 | 174 | 175 | 172 | 172 | 70,600 | 172 |
| 2025-06-11 | 168 | 176 | 168 | 174 | 217,000 | 174 |
| 2025-06-10 | 164 | 169 | 162 | 167 | 184,500 | 167 |
| 2025-06-09 | 165 | 166 | 163 | 163 | 49,500 | 163 |
| 2025-06-06 | 164 | 166 | 162 | 164 | 63,000 | 164 |
| 2025-06-05 | 167 | 169 | 164 | 164 | 77,000 | 164 |
| 2025-06-04 | 170 | 171 | 167 | 169 | 63,400 | 169 |
| 2025-06-03 | 168 | 173 | 168 | 169 | 81,900 | 169 |
| 2025-06-02 | 173 | 173 | 168 | 168 | 121,800 | 168 |
| 2025-05-30 | 172 | 176 | 169 | 173 | 119,700 | 173 |
| 2025-05-29 | 174 | 174 | 172 | 172 | 46,000 | 172 |
| 2025-05-28 | 178 | 184 | 171 | 174 | 223,200 | 174 |
| 2025-05-27 | 177 | 183 | 175 | 179 | 56,700 | 179 |
| 2025-05-26 | 174 | 180 | 171 | 177 | 102,900 | 177 |
| 2025-05-23 | 179 | 180 | 174 | 174 | 158,800 | 174 |
| 2025-05-22 | 182 | 182 | 176 | 178 | 296,800 | 178 |
| 2025-05-21 | 191 | 191 | 180 | 183 | 375,800 | 183 |
| 2025-05-20 | 191 | 195 | 188 | 190 | 429,600 | 190 |
| 2025-05-19 | 195 | 206 | 187 | 189 | 554,000 | 189 |
| 2025-05-16 | 187 | 194 | 185 | 187 | 183,700 | 187 |
| 2025-05-15 | 193 | 193 | 181 | 184 | 157,400 | 184 |
| 2025-05-14 | 190 | 194 | 189 | 193 | 113,400 | 193 |
| 2025-05-13 | 190 | 194 | 188 | 191 | 66,200 | 191 |
| 2025-05-12 | 188 | 192 | 187 | 188 | 101,100 | 188 |
| 2025-05-09 | 184 | 201 | 184 | 185 | 547,000 | 185 |
| 2025-05-08 | 186 | 186 | 180 | 184 | 104,200 | 184 |
| 2025-05-07 | 181 | 192 | 180 | 184 | 183,000 | 184 |
| 2025-05-02 | 179 | 183 | 178 | 179 | 43,500 | 179 |
| 2025-05-01 | 182 | 183 | 179 | 179 | 43,100 | 179 |
| 2025-04-30 | 182 | 184 | 179 | 180 | 96,600 | 180 |
| 2025-04-28 | 194 | 195 | 184 | 184 | 135,300 | 184 |
| 2025-04-25 | 192 | 197 | 190 | 193 | 222,700 | 193 |
| 2025-04-24 | 205 | 218 | 191 | 192 | 937,400 | 192 |
| 2025-04-23 | 189 | 226 | 187 | 205 | 3,130,300 | 205 |
| 2025-04-22 | 175 | 192 | 171 | 186 | 754,000 | 186 |
| 2025-04-21 | 183 | 198 | 170 | 175 | 1,288,500 | 175 |
| 2025-04-18 | 199 | 199 | 185 | 185 | 457,900 | 185 |
| 2025-04-17 | 225 | 233 | 198 | 199 | 813,700 | 199 |
| 2025-04-16 | 230 | 250 | 215 | 227 | 1,477,600 | 227 |
| 2025-04-15 | 222 | 279 | 202 | 222 | 6,880,600 | 222 |
| 2025-04-14 | 204 | 249 | 198 | 209 | 2,396,000 | 209 |
| 2025-04-11 | 229 | 310 | 193 | 199 | 2,657,700 | 199 |
| 2025-04-10 | 194 | 233 | 165 | 230 | 1,817,500 | 230 |
| 2025-04-09 | 156 | 206 | 156 | 184 | 868,200 | 184 |
| 2025-04-08 | 145 | 156 | 145 | 156 | 33,600 | 156 |
| 2025-04-07 | 151 | 151 | 136 | 138 | 64,100 | 138 |
| 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