2749 (株)JP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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 628 | 628 | 614 | 622 | 313,100 | 622 |
| 2025-08-28 | 624 | 630 | 622 | 626 | 378,300 | 626 |
| 2025-08-27 | 619 | 629 | 615 | 623 | 364,000 | 623 |
| 2025-08-26 | 609 | 619 | 608 | 614 | 400,800 | 614 |
| 2025-08-25 | 607 | 616 | 602 | 607 | 332,400 | 607 |
| 2025-08-22 | 600 | 607 | 597 | 604 | 401,000 | 604 |
| 2025-08-21 | 600 | 603 | 595 | 602 | 306,000 | 602 |
| 2025-08-20 | 598 | 607 | 594 | 605 | 356,300 | 605 |
| 2025-08-19 | 590 | 597 | 583 | 596 | 621,500 | 596 |
| 2025-08-18 | 582 | 588 | 579 | 586 | 386,800 | 586 |
| 2025-08-15 | 572 | 575 | 562 | 572 | 399,900 | 572 |
| 2025-08-14 | 557 | 568 | 543 | 562 | 987,800 | 562 |
| 2025-08-13 | 569 | 598 | 561 | 582 | 1,806,100 | 582 |
| 2025-08-12 | 570 | 576 | 566 | 571 | 516,600 | 571 |
| 2025-08-08 | 563 | 569 | 562 | 564 | 241,600 | 564 |
| 2025-08-07 | 559 | 568 | 558 | 563 | 258,200 | 563 |
| 2025-08-06 | 557 | 560 | 554 | 558 | 171,100 | 558 |
| 2025-08-05 | 555 | 557 | 550 | 555 | 148,800 | 555 |
| 2025-08-04 | 545 | 552 | 543 | 552 | 290,300 | 552 |
| 2025-08-01 | 549 | 550 | 546 | 549 | 257,000 | 549 |
| 2025-07-31 | 541 | 545 | 538 | 545 | 250,700 | 545 |
| 2025-07-30 | 535 | 539 | 532 | 539 | 247,800 | 539 |
| 2025-07-29 | 530 | 534 | 525 | 533 | 314,300 | 533 |
| 2025-07-28 | 535 | 535 | 530 | 532 | 280,700 | 532 |
| 2025-07-25 | 531 | 534 | 527 | 533 | 270,600 | 533 |
| 2025-07-24 | 531 | 532 | 527 | 529 | 259,900 | 529 |
| 2025-07-23 | 526 | 532 | 524 | 529 | 309,800 | 529 |
| 2025-07-22 | 534 | 535 | 522 | 522 | 480,100 | 522 |
| 2025-07-18 | 541 | 542 | 533 | 533 | 264,700 | 533 |
| 2025-07-17 | 530 | 540 | 530 | 536 | 191,500 | 536 |
| 2025-07-16 | 530 | 536 | 528 | 532 | 181,200 | 532 |
| 2025-07-15 | 534 | 536 | 530 | 530 | 451,400 | 530 |
| 2025-07-14 | 531 | 535 | 525 | 533 | 385,500 | 533 |
| 2025-07-11 | 535 | 537 | 531 | 531 | 220,800 | 531 |
| 2025-07-10 | 543 | 543 | 532 | 532 | 281,300 | 532 |
| 2025-07-09 | 534 | 541 | 534 | 540 | 172,800 | 540 |
| 2025-07-08 | 538 | 538 | 532 | 534 | 220,100 | 534 |
| 2025-07-07 | 538 | 540 | 534 | 534 | 290,500 | 534 |
| 2025-07-04 | 546 | 547 | 538 | 538 | 303,600 | 538 |
| 2025-07-03 | 553 | 556 | 542 | 542 | 364,700 | 542 |
| 2025-07-02 | 550 | 558 | 550 | 555 | 180,200 | 555 |
| 2025-07-01 | 558 | 560 | 550 | 552 | 302,600 | 552 |
| 2025-06-30 | 558 | 563 | 556 | 559 | 398,100 | 559 |
| 2025-06-27 | 551 | 559 | 547 | 552 | 431,700 | 552 |
| 2025-06-26 | 544 | 549 | 541 | 549 | 290,900 | 549 |
| 2025-06-25 | 550 | 550 | 541 | 545 | 282,800 | 545 |
| 2025-06-24 | 548 | 549 | 541 | 546 | 276,600 | 546 |
| 2025-06-23 | 540 | 549 | 538 | 545 | 250,900 | 545 |
| 2025-06-20 | 543 | 548 | 540 | 543 | 658,200 | 543 |
| 2025-06-19 | 540 | 542 | 536 | 539 | 213,900 | 539 |
| 2025-06-18 | 539 | 543 | 535 | 540 | 148,400 | 540 |
| 2025-06-17 | 534 | 542 | 532 | 539 | 273,800 | 539 |
| 2025-06-16 | 533 | 539 | 533 | 533 | 179,200 | 533 |
| 2025-06-13 | 546 | 546 | 530 | 534 | 435,000 | 534 |
| 2025-06-12 | 551 | 552 | 544 | 546 | 199,400 | 546 |
| 2025-06-11 | 545 | 549 | 542 | 546 | 222,900 | 546 |
| 2025-06-10 | 548 | 550 | 544 | 544 | 215,900 | 544 |
| 2025-06-09 | 550 | 555 | 544 | 547 | 235,000 | 547 |
| 2025-06-06 | 550 | 552 | 545 | 548 | 339,500 | 548 |
| 2025-06-05 | 557 | 557 | 551 | 553 | 207,600 | 553 |
| 2025-06-04 | 563 | 568 | 554 | 554 | 223,400 | 554 |
| 2025-06-03 | 562 | 562 | 557 | 560 | 204,900 | 560 |
| 2025-06-02 | 565 | 566 | 560 | 562 | 188,900 | 562 |
| 2025-05-30 | 563 | 568 | 561 | 565 | 278,000 | 565 |
| 2025-05-29 | 570 | 573 | 564 | 566 | 221,800 | 566 |
| 2025-05-28 | 578 | 583 | 572 | 572 | 222,000 | 572 |
| 2025-05-27 | 571 | 577 | 570 | 574 | 164,700 | 574 |
| 2025-05-26 | 565 | 571 | 563 | 566 | 181,200 | 566 |
| 2025-05-23 | 562 | 567 | 560 | 563 | 184,600 | 563 |
| 2025-05-22 | 556 | 564 | 553 | 560 | 217,900 | 560 |
| 2025-05-21 | 569 | 572 | 561 | 561 | 252,800 | 561 |
| 2025-05-20 | 584 | 585 | 565 | 565 | 441,400 | 565 |
| 2025-05-19 | 580 | 585 | 576 | 585 | 288,400 | 585 |
| 2025-05-16 | 588 | 595 | 583 | 587 | 218,300 | 587 |
| 2025-05-15 | 585 | 590 | 579 | 584 | 358,200 | 584 |
| 2025-05-14 | 610 | 610 | 581 | 585 | 585,500 | 585 |
| 2025-05-13 | 627 | 629 | 574 | 605 | 776,100 | 605 |
| 2025-05-12 | 621 | 630 | 621 | 624 | 236,500 | 624 |
| 2025-05-09 | 620 | 630 | 617 | 624 | 272,000 | 624 |
| 2025-05-08 | 620 | 624 | 614 | 617 | 272,000 | 617 |
| 2025-05-07 | 621 | 634 | 619 | 629 | 225,600 | 629 |
| 2025-05-02 | 630 | 632 | 619 | 625 | 237,600 | 625 |
| 2025-05-01 | 630 | 631 | 622 | 627 | 220,800 | 627 |
| 2025-04-30 | 620 | 640 | 618 | 635 | 327,100 | 635 |
| 2025-04-28 | 628 | 633 | 617 | 619 | 309,100 | 619 |
| 2025-04-25 | 638 | 640 | 629 | 631 | 237,000 | 631 |
| 2025-04-24 | 654 | 656 | 630 | 633 | 233,900 | 633 |
| 2025-04-23 | 662 | 664 | 649 | 652 | 161,300 | 652 |
| 2025-04-22 | 661 | 673 | 656 | 656 | 186,800 | 656 |
| 2025-04-21 | 660 | 665 | 651 | 651 | 198,000 | 651 |
| 2025-04-18 | 644 | 662 | 643 | 660 | 208,300 | 660 |
| 2025-04-17 | 633 | 638 | 627 | 638 | 151,700 | 638 |
| 2025-04-16 | 644 | 644 | 629 | 633 | 146,200 | 633 |
| 2025-04-15 | 649 | 649 | 638 | 638 | 187,300 | 638 |
| 2025-04-14 | 640 | 644 | 635 | 642 | 199,900 | 642 |
| 2025-04-11 | 620 | 639 | 615 | 638 | 325,900 | 638 |
| 2025-04-10 | 646 | 648 | 630 | 641 | 408,800 | 641 |
| 2025-04-09 | 607 | 607 | 585 | 599 | 543,200 | 599 |
| 2025-04-08 | 604 | 626 | 604 | 622 | 538,800 | 622 |
| 2025-04-07 | 590 | 603 | 571 | 584 | 723,400 | 584 |
| 2025-04-04 | 621 | 627 | 605 | 618 | 692,400 | 618 |
| 2025-04-03 | 635 | 649 | 633 | 639 | 325,900 | 639 |
| 2025-04-02 | 668 | 668 | 645 | 651 | 315,300 | 651 |
| 2025-04-01 | 676 | 678 | 660 | 662 | 379,000 | 662 |
| 2025-03-31 | 678 | 685 | 668 | 680 | 483,700 | 680 |
| 2025-03-28 | 657 | 696 | 655 | 688 | 1,925,100 | 688 |
| 2025-03-27 | 672 | 679 | 663 | 673 | 1,800,900 | 673 |
| 2025-03-26 | 689 | 689 | 671 | 674 | 1,009,200 | 674 |
| 2025-03-25 | 681 | 693 | 678 | 684 | 808,800 | 684 |
| 2025-03-24 | 698 | 698 | 680 | 682 | 917,700 | 682 |
| 2025-03-21 | 698 | 705 | 694 | 697 | 559,400 | 697 |
| 2025-03-19 | 699 | 703 | 689 | 696 | 574,600 | 696 |
| 2025-03-18 | 706 | 710 | 691 | 697 | 685,000 | 697 |
| 2025-03-17 | 683 | 716 | 683 | 707 | 1,195,300 | 707 |
| 2025-03-14 | 678 | 687 | 671 | 676 | 750,000 | 676 |
| 2025-03-13 | 660 | 677 | 657 | 677 | 1,018,000 | 677 |
| 2025-03-12 | 643 | 671 | 643 | 666 | 991,100 | 666 |
| 2025-03-11 | 640 | 650 | 631 | 644 | 1,109,700 | 644 |
| 2025-03-10 | 651 | 661 | 649 | 650 | 976,800 | 650 |
| 2025-03-07 | 655 | 663 | 650 | 654 | 801,000 | 654 |
| 2025-03-06 | 630 | 657 | 629 | 654 | 1,074,100 | 654 |
| 2025-03-05 | 630 | 637 | 624 | 629 | 1,098,800 | 629 |
| 2025-03-04 | 640 | 643 | 629 | 633 | 1,257,000 | 633 |
| 2025-03-03 | 645 | 645 | 634 | 643 | 1,260,500 | 643 |
| 2025-02-28 | 621 | 637 | 617 | 629 | 2,856,600 | 629 |
| 2025-02-27 | 615 | 647 | 612 | 619 | 6,139,600 | 619 |
| 2025-02-26 | 617 | 617 | 578 | 605 | 9,547,600 | 605 |
| 2025-02-25 | 520 | 522 | 515 | 517 | 189,000 | 517 |
| 2025-02-21 | 529 | 535 | 520 | 526 | 208,800 | 526 |
| 2025-02-20 | 533 | 537 | 528 | 534 | 224,300 | 534 |
| 2025-02-19 | 543 | 545 | 534 | 536 | 243,300 | 536 |
| 2025-02-18 | 543 | 548 | 537 | 543 | 370,100 | 543 |
| 2025-02-17 | 560 | 560 | 544 | 548 | 550,700 | 548 |
| 2025-02-14 | 600 | 600 | 549 | 554 | 712,800 | 554 |
| 2025-02-13 | 575 | 595 | 567 | 592 | 1,292,900 | 592 |
| 2025-02-12 | 583 | 589 | 560 | 569 | 969,700 | 569 |
| 2025-02-10 | 572 | 580 | 569 | 580 | 211,500 | 580 |
| 2025-02-07 | 580 | 589 | 572 | 575 | 405,800 | 575 |
| 2025-02-06 | 591 | 597 | 582 | 585 | 228,000 | 585 |
| 2025-02-05 | 598 | 602 | 590 | 591 | 364,100 | 591 |
| 2025-02-04 | 628 | 628 | 601 | 602 | 329,100 | 602 |
| 2025-02-03 | 645 | 645 | 610 | 620 | 595,800 | 620 |
| 2025-01-31 | 645 | 655 | 637 | 655 | 422,700 | 655 |
| 2025-01-30 | 648 | 650 | 638 | 645 | 508,400 | 645 |
| 2025-01-29 | 650 | 662 | 645 | 652 | 521,400 | 652 |
| 2025-01-28 | 646 | 657 | 642 | 656 | 720,400 | 656 |
| 2025-01-27 | 650 | 656 | 642 | 646 | 158,300 | 646 |
| 2025-01-24 | 640 | 653 | 638 | 645 | 211,200 | 645 |
| 2025-01-23 | 638 | 643 | 629 | 638 | 241,000 | 638 |
| 2025-01-22 | 647 | 648 | 637 | 640 | 117,800 | 640 |
| 2025-01-21 | 643 | 649 | 641 | 644 | 118,800 | 644 |
| 2025-01-20 | 652 | 655 | 642 | 647 | 143,800 | 647 |
| 2025-01-17 | 641 | 655 | 639 | 652 | 212,200 | 652 |
| 2025-01-16 | 648 | 661 | 645 | 647 | 241,600 | 647 |
| 2025-01-15 | 633 | 651 | 628 | 646 | 294,700 | 646 |
| 2025-01-14 | 630 | 635 | 626 | 633 | 188,900 | 633 |
| 2025-01-10 | 633 | 641 | 631 | 633 | 141,200 | 633 |
| 2025-01-09 | 640 | 643 | 633 | 633 | 159,600 | 633 |
| 2025-01-08 | 641 | 644 | 635 | 640 | 207,300 | 640 |
| 2025-01-07 | 650 | 653 | 642 | 643 | 201,600 | 643 |
| 2025-01-06 | 672 | 674 | 638 | 642 | 487,000 | 642 |
分割・併合履歴 ： [2013-06-26]1株→5株 [2011-05-27]1株→2株 [2009-03-02]1株→500株