1. HOME >
  2. 株価時系列 >
  3. 2721 >
  4. 2020年

2721 (株)ジェイホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303033032982983,700298
2020-12-29298304298302400302
2020-12-283003032972985,700298
2020-12-253083113063062,400306
2020-12-2430431530430833,500308
2020-12-232973012973011,400301
2020-12-223023022912966,400296
2020-12-213093093043044,000304
2020-12-183073083063073,500307
2020-12-173083083053051,000305
2020-12-163093093063071,900307
2020-12-153073103053053,000305
2020-12-143023033023022,500302
2020-12-1130230329629713,200297
2020-12-103133133063064,300306
2020-12-093103153103104,300310
2020-12-083123153103105,600310
2020-12-073173183123136,200313
2020-12-043263273203209,800320
2020-12-0332732832432410,600324
2020-12-0232132732032317,000323
2020-12-0135135331732597,300325
2020-11-30387427353359216,100359
2020-11-27355355345353900353
2020-11-263403503393501,700350
2020-11-253493493363361,100336
2020-11-243453453283331,700333
2020-11-2035435433834810,000348
2020-11-193273273153194,100319
2020-11-183353353293312,900331
2020-11-173403443373371,600337
2020-11-163403403353372,000337
2020-11-133413503393405,600340
2020-11-123463503433444,600344
2020-11-113603603523533,000353
2020-11-103593643523554,800355
2020-11-093643643553565,800356
2020-11-0637237334336418,100364
2020-11-053503603503568,000356
2020-11-043383633383509,700350
2020-11-023353363303301,700330
2020-10-303413463323324,700332
2020-10-29344344343343600343
2020-10-28349349342344700344
2020-10-273503503443442,400344
2020-10-263583593543544,600354
2020-10-233493653453528,900352
2020-10-2235937034834818,600348
2020-10-213453553453554,100355
2020-10-2035136234134228,800342
2020-10-1933736033235235,800352
2020-10-1632436232033714,900337
2020-10-153243253133196,400319
2020-10-143443443133215,900321
2020-10-1335335733733711,400337
2020-10-1233536233535922,500359
2020-10-09325332325332700332
2020-10-08322324322324900324
2020-10-07330330323323600323
2020-10-06335335331331900331
2020-10-053353403323373,600337
2020-10-023393393213216,500321
2020-09-3032835832833118,700331
2020-09-293243303233273,100327
2020-09-283303323173283,500328
2020-09-2531633531533030,000330
2020-09-2431031831031811,500318
2020-09-233073113073074,400307
2020-09-183133143063108,400310
2020-09-1731131330630811,000308
2020-09-163083123083094,500309
2020-09-153073123073123,800312
2020-09-143093133063065,000306
2020-09-113083123063117,300311
2020-09-103103143083108,500310
2020-09-093093153083105,600310
2020-09-0831331830631312,400313
2020-09-0730531430531112,100311
2020-09-0429930429630213,400302
2020-09-0330531930230213,900302
2020-09-0230530529330545,300305
2020-09-0131831830130669,100306
2020-08-31320343312319238,600319
2020-08-28367367328367450,600367
2020-08-272852882782872,800287
2020-08-26286286286286100286
2020-08-252882892822863,400286
2020-08-243003002862884,600288
2020-08-212923052923001,500300
2020-08-203003032932945,400294
2020-08-1930030729730210,800302
2020-08-1828632828630040,400300
2020-08-1727229527228521,200285
2020-08-142752772722721,300272
2020-08-132702802702753,900275
2020-08-122652782652716,900271
2020-08-112732782652662,000266
2020-08-072672792642736,500273
2020-08-0628129026826812,300268
2020-08-05278284276276900276
2020-08-042802852752807,600280
2020-08-032802852722736,900273
2020-07-3127531924328835,900288
2020-07-302762812752756,800275
2020-07-292832842782794,300279
2020-07-283023022832895,700289
2020-07-273053102883076,400307
2020-07-223123133073084,000308
2020-07-213073103063091,900309
2020-07-203133183063084,500308
2020-07-173193193133132,100313
2020-07-163183203143202,400320
2020-07-153203203133135,400313
2020-07-143193203153191,600319
2020-07-1331132530032113,300321
2020-07-1031932431531516,300315
2020-07-0932732731232017,700320
2020-07-0831932631632121,600321
2020-07-073133153123154,200315
2020-07-0631532130730910,600309
2020-07-0331931930231713,800317
2020-07-0231733230731648,600316
2020-07-01323395315325330,000325
2020-06-3032034530531549,800315
2020-06-293053253013206,200320
2020-06-2631632931331317,500313
2020-06-2532334231232030,600320
2020-06-2431532430232433,500324
2020-06-23293368289318371,700318
2020-06-2229129328828812,800288
2020-06-1929529529129114,500291
2020-06-1829730129229430,900294
2020-06-17301314293305160,300305
2020-06-16334360315357127,900357
2020-06-15298370291340354,000340
2020-06-1228229827229035,500290
2020-06-1130831829130479,200304
2020-06-1031432331031313,400313
2020-06-0932532531632220,000322
2020-06-0833833832033036,500330
2020-06-0533633933133812,700338
2020-06-0434634633033411,900334
2020-06-0334735434034025,400340
2020-06-02368370343355124,200355
2020-06-0135535532934488,100344
2020-05-29387394359363364,900363
2020-05-28434435418435203,300435
2020-05-2735535535535523,100355
2020-05-2627129526727573,000275
2020-05-2526128025526363,000263
2020-05-222552582502563,600256
2020-05-212562572502555,200255
2020-05-202522532452475,400247
2020-05-192452492452495,200249
2020-05-1823924823924815,700248
2020-05-152592592512554,600255
2020-05-142562662522536,100253
2020-05-132582592562565,500256
2020-05-1226826924925311,600253
2020-05-1124829024826161,900261
2020-05-082402472402405,400240
2020-05-072452482402444,700244
2020-05-012452452412416,100241
2020-04-3024725824324535,800245
2020-04-2824826424224635,300246
2020-04-2724625023924718,400247
2020-04-2427027025025023,300250
2020-04-23260280247268104,700268
2020-04-22263315262285336,700285
2020-04-21240318233240248,600240
2020-04-2024025223823811,800238
2020-04-172352432332367,900236
2020-04-162292402292332,900233
2020-04-1522825222322943,700229
2020-04-1422424021921914,000219
2020-04-132232232142203,400220
2020-04-102252252152155,600215
2020-04-0921322621122012,200220
2020-04-082152152072145,500214
2020-04-072132182072154,600215
2020-04-061982101972106,000210
2020-04-032012092012017,100201
2020-04-022072132072091,900209
2020-04-0122122120721223,500212
2020-03-3122626421922330,000223
2020-03-3023023021621810,000218
2020-03-272322332232255,300225
2020-03-262322362222255,100225
2020-03-252372372262357,800235
2020-03-242142262142216,300221
2020-03-232172182072135,600213
2020-03-1922423520321837,900218
2020-03-1824124522224038,600240
2020-03-1721023020621720,200217
2020-03-1626926921123062,200230
2020-03-1322023519622948,900229
2020-03-1225826525125263,600252
2020-03-11296331281282158,400282
2020-03-10248328248328102,900328
2020-03-0930530524824833,200248
2020-03-0632232229830220,100302
2020-03-0535535533033015,700330
2020-03-0434035334035326,400353
2020-03-0338038235236020,900360
2020-03-0236838736038023,700380
2020-02-2837037035036235,900362
2020-02-2739439437938115,200381
2020-02-2638641738438646,100386
2020-02-2538038437238010,900380
2020-02-2140040039139116,400391
2020-02-2041341340040255,200402
2020-02-1941144740744599,400445
2020-02-1840841338839931,900399
2020-02-174074144064066,900406
2020-02-144074134044104,200410
2020-02-134054094044051,600405
2020-02-124054093984073,400407
2020-02-104064093994014,500401
2020-02-074114124044067,000406
2020-02-064054054044053,200405
2020-02-0539841539740317,700403
2020-02-0439939938939310,500393
2020-02-033823993823999,800399
2020-01-3140540839439820,500398
2020-01-304124134054059,400405
2020-01-294194194114117,500411
2020-01-284164184144143,800414
2020-01-274184204164166,500416
2020-01-244224224194211,200421
2020-01-2342342341841911,000419
2020-01-2242542742142116,200421
2020-01-214284304244248,700424
2020-01-2042742842542513,000425
2020-01-1743243542743023,600430
2020-01-1643645642643452,100434
2020-01-1545745742743195,000431
2020-01-14420502416472367,000472
2020-01-104274294224225,600422
2020-01-094324324264282,100428
2020-01-0842643141843117,600431
2020-01-074264364264319,600431
2020-01-064244304214246,200424

分割・併合履歴 ： [2013-12-26]1株→100株