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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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