2721 (株)ジェイホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	279	282	276	280	16,000	280
2022-12-29	266	276	265	274	32,500	274
2022-12-28	282	284	262	270	37,600	270
2022-12-27	270	285	270	280	67,100	280
2022-12-26	265	279	255	271	59,400	271
2022-12-23	272	273	265	265	26,800	265
2022-12-22	269	274	269	274	5,300	274
2022-12-21	270	277	262	270	112,900	270
2022-12-20	279	284	267	270	58,500	270
2022-12-19	272	288	267	279	54,700	279
2022-12-16	280	283	272	272	56,100	272
2022-12-15	286	290	280	281	35,000	281
2022-12-14	285	295	280	291	38,100	291
2022-12-13	293	293	285	286	19,800	286
2022-12-12	289	291	283	287	18,200	287
2022-12-09	278	293	277	284	51,000	284
2022-12-08	296	296	276	276	71,900	276
2022-12-07	291	299	288	291	33,600	291
2022-12-06	291	301	290	292	85,700	292
2022-12-05	315	315	305	305	61,700	305
2022-12-02	318	325	304	315	132,700	315
2022-12-01	325	325	309	310	56,500	310
2022-11-30	312	322	307	317	81,400	317
2022-11-29	312	312	301	312	66,200	312
2022-11-28	318	318	305	306	132,700	306
2022-11-25	319	333	317	326	164,700	326
2022-11-24	313	323	307	322	250,100	322
2022-11-22	313	315	301	308	186,800	308
2022-11-21	307	320	298	317	266,100	317
2022-11-18	297	318	296	311	380,800	311
2022-11-17	283	295	280	292	233,800	292
2022-11-16	267	283	263	279	144,000	279
2022-11-15	259	276	259	269	115,300	269
2022-11-14	251	264	251	262	72,300	262
2022-11-11	254	259	249	256	111,200	256
2022-11-10	255	258	254	254	42,300	254
2022-11-09	255	263	254	257	55,200	257
2022-11-08	255	260	251	255	81,200	255
2022-11-07	253	256	251	253	46,600	253
2022-11-04	254	257	251	254	80,200	254
2022-11-02	264	268	251	255	283,100	255
2022-11-01	252	261	249	254	96,900	254
2022-10-31	258	258	246	249	159,200	249
2022-10-28	256	261	254	258	51,300	258
2022-10-27	264	264	256	259	128,400	259
2022-10-26	266	274	265	267	143,200	267
2022-10-25	259	268	252	267	168,700	267
2022-10-24	275	289	254	259	465,000	259
2022-10-21	270	274	266	269	110,600	269
2022-10-20	278	283	264	264	308,800	264
2022-10-19	271	285	270	277	253,900	277
2022-10-18	275	286	259	275	828,000	275
2022-10-17	304	305	279	282	799,300	282
2022-10-14	358	367	305	312	2,608,400	312
2022-10-13	342	355	312	317	1,397,000	317
2022-10-12	351	366	323	350	3,481,700	350
2022-10-11	365	375	304	351	5,280,900	351
2022-10-07	279	345	279	345	5,111,100	345
2022-10-06	264	275	260	265	199,000	265
2022-10-05	247	273	246	266	272,500	266
2022-10-04	265	265	252	255	238,500	255
2022-10-03	287	302	241	258	533,700	258
2022-09-30	300	306	299	303	67,000	303
2022-09-29	325	334	289	306	359,300	306
2022-09-28	374	375	315	321	455,000	321
2022-09-27	397	416	366	382	290,500	382
2022-09-26	379	394	375	389	79,500	389
2022-09-22	372	395	364	387	82,100	387
2022-09-21	383	393	370	372	105,700	372
2022-09-20	400	403	375	383	114,300	383
2022-09-16	405	412	390	401	129,300	401
2022-09-15	415	424	403	410	159,800	410
2022-09-14	388	426	388	416	166,600	416
2022-09-13	365	411	364	401	320,800	401
2022-09-12	360	372	351	365	89,700	365
2022-09-09	338	357	336	353	52,000	353
2022-09-08	354	354	335	336	103,700	336
2022-09-07	355	355	340	350	52,600	350
2022-09-06	363	367	353	358	58,200	358
2022-09-05	360	363	356	360	40,800	360
2022-09-02	364	364	351	360	61,100	360
2022-09-01	351	360	351	356	60,100	356
2022-08-31	359	364	351	354	101,000	354
2022-08-30	345	355	342	352	85,400	352
2022-08-29	338	346	335	342	83,000	342
2022-08-26	325	345	325	338	94,400	338
2022-08-25	345	348	323	327	222,600	327
2022-08-24	339	358	338	342	176,500	342
2022-08-23	337	352	335	345	200,400	345
2022-08-22	341	384	331	345	1,805,300	345
2022-08-19	361	380	337	349	1,711,100	349
2022-08-18	363	387	325	333	2,295,500	333
2022-08-17	270	307	261	307	158,100	307
2022-08-16	269	273	267	270	7,800	270
2022-08-15	274	276	269	269	9,100	269
2022-08-12	267	276	267	270	12,000	270
2022-08-10	270	271	265	267	13,900	267
2022-08-09	265	273	261	271	7,900	271
2022-08-08	260	265	258	262	11,200	262
2022-08-05	269	269	254	257	25,800	257
2022-08-04	279	279	265	267	25,000	267
2022-08-03	283	284	279	279	11,000	279
2022-08-02	285	286	280	286	14,900	286
2022-08-01	292	292	281	292	37,500	292
2022-07-29	300	300	292	297	3,900	297
2022-07-28	304	304	295	300	6,600	300
2022-07-27	302	305	299	299	12,500	299
2022-07-26	296	303	291	303	7,000	303
2022-07-25	305	305	292	296	13,200	296
2022-07-22	307	308	298	305	14,700	305
2022-07-21	301	308	296	307	18,800	307
2022-07-20	301	313	297	301	20,800	301
2022-07-19	306	306	295	300	15,300	300
2022-07-15	309	309	300	306	17,500	306
2022-07-14	300	310	300	308	17,300	308
2022-07-13	300	302	291	302	16,900	302
2022-07-12	310	310	296	300	13,200	300
2022-07-11	308	311	301	305	28,900	305
2022-07-08	304	309	301	306	8,000	306
2022-07-07	303	305	290	303	30,900	303
2022-07-06	303	307	300	303	9,800	303
2022-07-05	286	304	283	301	23,400	301
2022-07-04	298	302	279	285	40,400	285
2022-07-01	318	319	290	300	75,000	300
2022-06-30	312	327	300	319	46,200	319
2022-06-29	311	316	290	315	113,700	315
2022-06-28	303	328	286	307	134,700	307
2022-06-27	334	334	290	295	154,500	295
2022-06-24	333	334	330	334	15,200	334
2022-06-23	320	348	320	333	72,300	333
2022-06-22	349	350	314	320	118,900	320
2022-06-21	341	359	341	350	29,500	350
2022-06-20	353	357	330	341	40,400	341
2022-06-17	338	358	337	352	52,100	352
2022-06-16	350	366	345	350	25,000	350
2022-06-15	357	361	334	352	98,900	352
2022-06-14	353	362	350	357	35,200	357
2022-06-13	361	373	355	356	52,300	356
2022-06-10	353	370	350	365	125,100	365
2022-06-09	374	389	364	364	111,100	364
2022-06-08	385	385	370	378	143,600	378
2022-06-07	380	389	365	389	161,800	389
2022-06-06	347	385	345	385	265,500	385
2022-06-03	361	361	334	355	277,800	355
2022-06-02	358	374	355	363	262,100	363
2022-06-01	330	362	326	360	312,200	360
2022-05-31	319	332	315	330	120,000	330
2022-05-30	296	325	295	323	125,300	323
2022-05-27	294	297	288	292	34,800	292
2022-05-26	287	297	281	295	60,100	295
2022-05-25	284	295	268	288	66,500	288
2022-05-24	297	297	283	284	23,400	284
2022-05-23	292	295	278	294	47,300	294
2022-05-20	280	297	280	297	60,300	297
2022-05-19	277	287	277	285	18,300	285
2022-05-18	285	291	278	284	71,000	284
2022-05-17	271	283	267	281	36,500	281
2022-05-16	260	274	259	274	37,400	274
2022-05-13	248	266	248	263	36,300	263
2022-05-12	264	264	250	250	44,600	250
2022-05-11	269	269	257	261	49,800	261
2022-05-10	249	266	241	263	59,500	263
2022-05-09	258	258	240	250	83,700	250
2022-05-06	262	266	258	258	21,200	258
2022-05-02	262	267	260	267	15,100	267
2022-04-28	255	265	246	262	71,900	262
2022-04-27	254	260	248	257	61,500	257
2022-04-26	256	264	248	264	125,400	264
2022-04-25	276	284	256	256	230,300	256
2022-04-22	305	309	295	300	106,900	300
2022-04-21	332	332	305	312	102,700	312
2022-04-20	345	345	319	332	123,700	332
2022-04-19	355	356	331	345	135,200	345
2022-04-18	356	360	346	353	108,700	353
2022-04-15	325	357	322	356	237,700	356
2022-04-14	325	334	319	330	107,600	330
2022-04-13	320	326	311	325	60,500	325
2022-04-12	316	329	309	320	61,700	320
2022-04-11	336	339	318	319	122,000	319
2022-04-08	322	336	321	333	145,100	333
2022-04-07	315	325	309	323	108,000	323
2022-04-06	303	317	301	317	135,300	317
2022-04-05	344	344	296	308	466,200	308
2022-04-04	325	345	325	345	168,100	345
2022-04-01	369	369	320	320	203,400	320
2022-03-31	355	376	355	369	167,800	369
2022-03-30	354	364	336	354	191,900	354
2022-03-29	350	358	338	354	215,700	354
2022-03-28	324	357	308	354	317,500	354
2022-03-25	305	326	297	326	269,900	326
2022-03-24	287	303	283	300	152,100	300
2022-03-23	272	291	271	288	102,100	288
2022-03-22	299	299	275	276	100,400	276
2022-03-18	299	302	298	299	45,800	299
2022-03-17	299	302	294	301	76,200	301
2022-03-16	300	305	283	300	157,700	300
2022-03-15	295	302	272	297	130,400	297
2022-03-14	305	320	280	295	209,300	295
2022-03-11	304	311	291	307	132,400	307
2022-03-10	273	308	268	308	228,700	308
2022-03-09	264	276	261	275	232,300	275
2022-03-08	249	271	249	262	97,100	262
2022-03-07	248	257	229	257	62,000	257
2022-03-04	247	266	245	258	98,900	258
2022-03-03	249	257	241	249	32,700	249
2022-03-02	255	255	246	246	7,100	246
2022-03-01	252	258	250	256	22,900	256
2022-02-28	252	255	245	254	28,500	254
2022-02-25	239	251	236	244	25,800	244
2022-02-24	251	259	227	235	73,200	235
2022-02-22	268	275	257	263	73,200	263
2022-02-21	262	276	256	276	69,900	276
2022-02-18	280	288	263	278	90,800	278
2022-02-17	296	305	276	284	78,300	284
2022-02-16	280	304	269	291	121,600	291
2022-02-15	275	282	266	278	70,500	278
2022-02-14	257	288	254	276	184,200	276
2022-02-10	237	268	233	257	152,000	257
2022-02-09	230	238	226	237	28,300	237
2022-02-08	230	234	217	227	78,600	227
2022-02-07	240	247	232	242	77,500	242
2022-02-04	253	275	236	248	488,000	248
2022-02-03	221	281	217	237	1,165,500	237
2022-02-02	199	217	198	217	131,200	217
2022-02-01	195	196	186	193	34,700	193
2022-01-31	194	195	191	195	5,900	195
2022-01-28	191	194	188	194	11,400	194
2022-01-27	195	197	191	191	16,600	191
2022-01-26	204	215	192	197	155,900	197
2022-01-25	199	240	192	194	595,200	194
2022-01-24	191	195	189	190	2,900	190
2022-01-21	189	193	189	193	1,300	193
2022-01-20	191	195	191	194	4,100	194
2022-01-19	201	201	187	193	9,000	193
2022-01-18	200	200	200	200	200	200
2022-01-17	200	202	199	199	2,300	199
2022-01-14	200	202	200	200	1,900	200
2022-01-13	207	207	200	200	6,300	200
2022-01-12	200	206	199	206	7,800	206
2022-01-11	197	205	197	200	5,000	200
2022-01-07	193	196	193	194	3,800	194
2022-01-06	197	197	195	195	2,200	195
2022-01-05	197	197	192	195	2,700	195
2022-01-04	196	197	192	192	4,300	192

分割・併合履歴： [2013-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2721 (株)ジェイホールディングス の時系列データ [2022年度]

2721 (株)ジェイホールディングスの時系列データ [2022年度]