2749 (株)JPホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 649 | 655 | 638 | 650 | 186,200 | 650 |
| 2024-11-20 | 639 | 648 | 635 | 643 | 126,700 | 643 |
| 2024-11-19 | 636 | 652 | 636 | 642 | 183,000 | 642 |
| 2024-11-18 | 610 | 631 | 610 | 627 | 252,200 | 627 |
| 2024-11-15 | 655 | 655 | 613 | 615 | 623,500 | 615 |
| 2024-11-14 | 634 | 646 | 610 | 644 | 594,900 | 644 |
| 2024-11-13 | 688 | 689 | 601 | 613 | 949,200 | 613 |
| 2024-11-12 | 679 | 705 | 675 | 699 | 323,400 | 699 |
| 2024-11-11 | 684 | 684 | 669 | 674 | 213,300 | 674 |
| 2024-11-08 | 699 | 700 | 692 | 698 | 126,100 | 698 |
| 2024-11-07 | 694 | 698 | 682 | 695 | 191,900 | 695 |
| 2024-11-06 | 699 | 700 | 683 | 689 | 178,800 | 689 |
| 2024-11-05 | 689 | 692 | 675 | 690 | 239,400 | 690 |
| 2024-11-01 | 715 | 715 | 688 | 688 | 378,700 | 688 |
| 2024-10-31 | 708 | 732 | 708 | 725 | 215,700 | 725 |
| 2024-10-30 | 720 | 725 | 707 | 711 | 326,500 | 711 |
| 2024-10-29 | 720 | 722 | 706 | 718 | 134,000 | 718 |
| 2024-10-28 | 688 | 724 | 685 | 719 | 249,100 | 719 |
| 2024-10-25 | 693 | 697 | 679 | 680 | 225,300 | 680 |
| 2024-10-24 | 671 | 694 | 671 | 692 | 248,100 | 692 |
| 2024-10-23 | 683 | 686 | 672 | 677 | 204,400 | 677 |
| 2024-10-22 | 700 | 701 | 680 | 683 | 173,800 | 683 |
| 2024-10-21 | 709 | 710 | 701 | 701 | 143,400 | 701 |
| 2024-10-18 | 714 | 723 | 707 | 710 | 173,700 | 710 |
| 2024-10-17 | 728 | 731 | 714 | 717 | 190,600 | 717 |
| 2024-10-16 | 717 | 741 | 714 | 728 | 202,100 | 728 |
| 2024-10-15 | 723 | 731 | 712 | 720 | 384,800 | 720 |
| 2024-10-11 | 733 | 737 | 721 | 721 | 285,400 | 721 |
| 2024-10-10 | 763 | 763 | 727 | 733 | 542,900 | 733 |
| 2024-10-09 | 745 | 772 | 744 | 763 | 498,500 | 763 |
| 2024-10-08 | 702 | 745 | 702 | 745 | 459,500 | 745 |
| 2024-10-07 | 715 | 718 | 703 | 709 | 258,600 | 709 |
| 2024-10-04 | 703 | 725 | 703 | 706 | 298,000 | 706 |
| 2024-10-03 | 717 | 719 | 701 | 706 | 348,800 | 706 |
| 2024-10-02 | 698 | 699 | 680 | 688 | 481,800 | 688 |
| 2024-10-01 | 725 | 729 | 713 | 713 | 238,800 | 713 |
| 2024-09-30 | 714 | 730 | 708 | 725 | 431,900 | 725 |
| 2024-09-27 | 722 | 737 | 706 | 729 | 491,100 | 729 |
| 2024-09-26 | 713 | 725 | 697 | 707 | 614,400 | 707 |
| 2024-09-25 | 736 | 742 | 708 | 712 | 550,600 | 712 |
| 2024-09-24 | 765 | 769 | 725 | 726 | 806,300 | 726 |
| 2024-09-20 | 770 | 772 | 759 | 764 | 444,700 | 764 |
| 2024-09-19 | 754 | 764 | 749 | 762 | 438,800 | 762 |
| 2024-09-18 | 737 | 765 | 737 | 754 | 589,200 | 754 |
| 2024-09-17 | 729 | 748 | 717 | 730 | 509,300 | 730 |
| 2024-09-13 | 711 | 724 | 696 | 718 | 370,400 | 718 |
| 2024-09-12 | 708 | 720 | 701 | 713 | 297,200 | 713 |
| 2024-09-11 | 717 | 719 | 688 | 690 | 321,100 | 690 |
| 2024-09-10 | 714 | 727 | 714 | 720 | 207,100 | 720 |
| 2024-09-09 | 685 | 715 | 680 | 709 | 265,300 | 709 |
| 2024-09-06 | 709 | 720 | 702 | 705 | 194,000 | 705 |
| 2024-09-05 | 710 | 727 | 701 | 708 | 236,400 | 708 |
| 2024-09-04 | 727 | 731 | 707 | 715 | 323,100 | 715 |
| 2024-09-03 | 719 | 745 | 719 | 742 | 417,600 | 742 |
| 2024-09-02 | 718 | 727 | 710 | 717 | 233,200 | 717 |
| 2024-08-30 | 715 | 737 | 708 | 718 | 582,800 | 718 |
| 2024-08-29 | 685 | 712 | 679 | 712 | 613,300 | 712 |
| 2024-08-28 | 671 | 685 | 655 | 685 | 358,300 | 685 |
| 2024-08-27 | 686 | 709 | 679 | 686 | 565,900 | 686 |
| 2024-08-26 | 679 | 679 | 666 | 669 | 263,200 | 669 |
| 2024-08-23 | 670 | 679 | 666 | 679 | 193,600 | 679 |
| 2024-08-22 | 683 | 684 | 667 | 670 | 198,000 | 670 |
| 2024-08-21 | 666 | 681 | 660 | 678 | 294,400 | 678 |
| 2024-08-20 | 665 | 685 | 663 | 676 | 439,900 | 676 |
| 2024-08-19 | 662 | 675 | 642 | 657 | 719,100 | 657 |
| 2024-08-16 | 637 | 663 | 629 | 662 | 686,900 | 662 |
| 2024-08-15 | 610 | 644 | 609 | 628 | 1,044,900 | 628 |
| 2024-08-14 | 591 | 618 | 589 | 603 | 771,100 | 603 |
| 2024-08-13 | 558 | 593 | 552 | 590 | 1,270,000 | 590 |
| 2024-08-09 | 548 | 548 | 527 | 538 | 272,000 | 538 |
| 2024-08-08 | 539 | 544 | 531 | 532 | 197,700 | 532 |
| 2024-08-07 | 536 | 556 | 521 | 543 | 307,900 | 543 |
| 2024-08-06 | 555 | 557 | 521 | 530 | 292,700 | 530 |
| 2024-08-05 | 526 | 556 | 509 | 520 | 538,500 | 520 |
| 2024-08-02 | 565 | 571 | 546 | 554 | 545,700 | 554 |
| 2024-08-01 | 617 | 618 | 576 | 588 | 489,600 | 588 |
| 2024-07-31 | 596 | 613 | 594 | 611 | 273,500 | 611 |
| 2024-07-30 | 589 | 596 | 580 | 596 | 262,200 | 596 |
| 2024-07-29 | 588 | 602 | 584 | 596 | 225,800 | 596 |
| 2024-07-26 | 573 | 589 | 570 | 579 | 171,800 | 579 |
| 2024-07-25 | 583 | 597 | 577 | 581 | 230,600 | 581 |
| 2024-07-24 | 605 | 607 | 585 | 592 | 291,200 | 592 |
| 2024-07-23 | 597 | 611 | 597 | 607 | 309,400 | 607 |
| 2024-07-22 | 599 | 611 | 595 | 597 | 304,300 | 597 |
| 2024-07-19 | 595 | 603 | 588 | 600 | 329,100 | 600 |
| 2024-07-18 | 565 | 607 | 563 | 594 | 534,400 | 594 |
| 2024-07-17 | 587 | 591 | 569 | 571 | 346,300 | 571 |
| 2024-07-16 | 586 | 594 | 581 | 582 | 269,500 | 582 |
| 2024-07-12 | 562 | 583 | 560 | 583 | 561,300 | 583 |
| 2024-07-11 | 562 | 564 | 554 | 562 | 236,100 | 562 |
| 2024-07-10 | 559 | 559 | 545 | 553 | 329,700 | 553 |
| 2024-07-09 | 557 | 578 | 557 | 564 | 185,100 | 564 |
| 2024-07-08 | 570 | 574 | 558 | 558 | 200,500 | 558 |
| 2024-07-05 | 554 | 559 | 551 | 556 | 157,700 | 556 |
| 2024-07-04 | 565 | 567 | 553 | 554 | 188,900 | 554 |
| 2024-07-03 | 573 | 579 | 552 | 566 | 389,400 | 566 |
| 2024-07-02 | 565 | 578 | 565 | 573 | 691,600 | 573 |
| 2024-07-01 | 548 | 549 | 537 | 540 | 186,800 | 540 |
| 2024-06-28 | 528 | 547 | 528 | 547 | 284,700 | 547 |
| 2024-06-27 | 532 | 534 | 526 | 530 | 199,500 | 530 |
| 2024-06-26 | 530 | 539 | 525 | 532 | 260,700 | 532 |
| 2024-06-25 | 536 | 541 | 524 | 529 | 186,700 | 529 |
| 2024-06-24 | 532 | 533 | 518 | 533 | 305,600 | 533 |
| 2024-06-21 | 539 | 548 | 535 | 535 | 363,800 | 535 |
| 2024-06-20 | 552 | 553 | 541 | 549 | 206,100 | 549 |
| 2024-06-19 | 555 | 559 | 550 | 556 | 292,400 | 556 |
| 2024-06-18 | 548 | 556 | 546 | 551 | 199,200 | 551 |
| 2024-06-17 | 542 | 544 | 525 | 540 | 189,500 | 540 |
| 2024-06-14 | 539 | 552 | 536 | 545 | 282,100 | 545 |
| 2024-06-13 | 550 | 556 | 536 | 539 | 255,400 | 539 |
| 2024-06-12 | 536 | 549 | 535 | 549 | 204,800 | 549 |
| 2024-06-11 | 546 | 554 | 541 | 546 | 280,200 | 546 |
| 2024-06-10 | 516 | 543 | 515 | 542 | 408,900 | 542 |
| 2024-06-07 | 489 | 512 | 489 | 512 | 233,800 | 512 |
| 2024-06-06 | 502 | 508 | 481 | 483 | 209,700 | 483 |
| 2024-06-05 | 512 | 512 | 494 | 495 | 198,700 | 495 |
| 2024-06-04 | 510 | 516 | 506 | 513 | 102,200 | 513 |
| 2024-06-03 | 516 | 517 | 505 | 511 | 118,900 | 511 |
| 2024-05-31 | 510 | 516 | 507 | 516 | 229,800 | 516 |
| 2024-05-30 | 497 | 506 | 492 | 505 | 135,200 | 505 |
| 2024-05-29 | 493 | 503 | 493 | 499 | 170,900 | 499 |
| 2024-05-28 | 494 | 502 | 485 | 495 | 178,200 | 495 |
| 2024-05-27 | 505 | 507 | 492 | 493 | 161,100 | 493 |
| 2024-05-24 | 498 | 503 | 494 | 500 | 93,600 | 500 |
| 2024-05-23 | 514 | 519 | 501 | 504 | 179,000 | 504 |
| 2024-05-22 | 511 | 518 | 505 | 510 | 226,100 | 510 |
| 2024-05-21 | 500 | 520 | 500 | 513 | 432,500 | 513 |
| 2024-05-20 | 488 | 504 | 488 | 492 | 254,000 | 492 |
| 2024-05-17 | 478 | 486 | 471 | 486 | 179,800 | 486 |
| 2024-05-16 | 472 | 498 | 472 | 484 | 412,400 | 484 |
| 2024-05-15 | 480 | 492 | 471 | 472 | 369,400 | 472 |
| 2024-05-14 | 450 | 484 | 440 | 481 | 682,500 | 481 |
| 2024-05-13 | 424 | 438 | 424 | 434 | 233,000 | 434 |
| 2024-05-10 | 428 | 430 | 422 | 428 | 211,900 | 428 |
| 2024-05-09 | 429 | 431 | 424 | 431 | 209,700 | 431 |
| 2024-05-08 | 432 | 437 | 428 | 429 | 199,800 | 429 |
| 2024-05-07 | 441 | 444 | 437 | 440 | 253,000 | 440 |
| 2024-05-02 | 439 | 441 | 434 | 435 | 178,000 | 435 |
| 2024-05-01 | 451 | 453 | 438 | 439 | 274,900 | 439 |
| 2024-04-30 | 464 | 464 | 450 | 455 | 268,900 | 455 |
| 2024-04-26 | 462 | 465 | 458 | 463 | 247,300 | 463 |
| 2024-04-25 | 483 | 483 | 464 | 465 | 166,400 | 465 |
| 2024-04-24 | 479 | 488 | 470 | 484 | 249,200 | 484 |
| 2024-04-23 | 489 | 489 | 476 | 479 | 171,100 | 479 |
| 2024-04-22 | 476 | 494 | 476 | 488 | 172,300 | 488 |
| 2024-04-19 | 487 | 489 | 470 | 478 | 163,500 | 478 |
| 2024-04-18 | 485 | 494 | 485 | 491 | 85,400 | 491 |
| 2024-04-17 | 487 | 494 | 481 | 486 | 172,000 | 486 |
| 2024-04-16 | 485 | 492 | 485 | 490 | 146,400 | 490 |
| 2024-04-15 | 507 | 507 | 485 | 494 | 254,200 | 494 |
| 2024-04-12 | 503 | 512 | 502 | 507 | 115,000 | 507 |
| 2024-04-11 | 500 | 509 | 496 | 501 | 120,100 | 501 |
| 2024-04-10 | 505 | 509 | 502 | 508 | 104,600 | 508 |
| 2024-04-09 | 513 | 515 | 506 | 507 | 100,000 | 507 |
| 2024-04-08 | 519 | 530 | 511 | 513 | 301,000 | 513 |
| 2024-04-05 | 511 | 511 | 500 | 501 | 235,700 | 501 |
| 2024-04-04 | 530 | 530 | 519 | 522 | 217,800 | 522 |
| 2024-04-03 | 534 | 534 | 524 | 530 | 199,500 | 530 |
| 2024-04-02 | 543 | 543 | 529 | 534 | 215,700 | 534 |
| 2024-04-01 | 558 | 558 | 535 | 539 | 249,800 | 539 |
| 2024-03-29 | 570 | 578 | 558 | 563 | 396,400 | 563 |
| 2024-03-28 | 543 | 545 | 528 | 533 | 265,300 | 533 |
| 2024-03-27 | 558 | 560 | 550 | 550 | 383,900 | 550 |
| 2024-03-26 | 536 | 557 | 532 | 557 | 543,500 | 557 |
| 2024-03-25 | 527 | 542 | 526 | 533 | 521,400 | 533 |
| 2024-03-22 | 515 | 525 | 513 | 525 | 263,500 | 525 |
| 2024-03-21 | 510 | 514 | 507 | 510 | 259,700 | 510 |
| 2024-03-19 | 499 | 506 | 498 | 503 | 193,900 | 503 |
| 2024-03-18 | 516 | 516 | 503 | 507 | 325,500 | 507 |
| 2024-03-15 | 512 | 525 | 512 | 521 | 489,700 | 521 |
| 2024-03-14 | 511 | 517 | 503 | 509 | 255,100 | 509 |
| 2024-03-13 | 514 | 529 | 508 | 510 | 418,500 | 510 |
| 2024-03-12 | 478 | 527 | 476 | 514 | 1,215,300 | 514 |
| 2024-03-11 | 482 | 485 | 465 | 474 | 346,900 | 474 |
| 2024-03-08 | 464 | 488 | 464 | 488 | 603,900 | 488 |
| 2024-03-07 | 466 | 468 | 458 | 463 | 278,100 | 463 |
| 2024-03-06 | 464 | 468 | 461 | 466 | 261,100 | 466 |
| 2024-03-05 | 470 | 470 | 461 | 462 | 333,800 | 462 |
| 2024-03-04 | 465 | 489 | 460 | 475 | 719,300 | 475 |
| 2024-03-01 | 456 | 468 | 451 | 464 | 286,900 | 464 |
| 2024-02-29 | 456 | 458 | 452 | 456 | 117,200 | 456 |
| 2024-02-28 | 462 | 469 | 456 | 458 | 178,500 | 458 |
| 2024-02-27 | 454 | 464 | 452 | 460 | 230,000 | 460 |
| 2024-02-26 | 469 | 470 | 451 | 452 | 221,500 | 452 |
| 2024-02-22 | 475 | 476 | 469 | 470 | 177,200 | 470 |
| 2024-02-21 | 476 | 482 | 473 | 478 | 278,300 | 478 |
| 2024-02-20 | 475 | 485 | 472 | 475 | 271,000 | 475 |
| 2024-02-19 | 460 | 473 | 456 | 472 | 304,300 | 472 |
| 2024-02-16 | 449 | 465 | 438 | 463 | 409,300 | 463 |
| 2024-02-15 | 459 | 460 | 439 | 445 | 511,700 | 445 |
| 2024-02-14 | 443 | 475 | 435 | 451 | 1,304,100 | 451 |
| 2024-02-13 | 416 | 462 | 410 | 443 | 1,481,600 | 443 |
| 2024-02-09 | 410 | 418 | 408 | 412 | 326,600 | 412 |
| 2024-02-08 | 430 | 430 | 409 | 409 | 584,400 | 409 |
| 2024-02-07 | 455 | 455 | 431 | 433 | 532,200 | 433 |
| 2024-02-06 | 453 | 460 | 451 | 457 | 294,600 | 457 |
| 2024-02-05 | 454 | 458 | 450 | 456 | 242,200 | 456 |
| 2024-02-02 | 473 | 473 | 449 | 456 | 473,100 | 456 |
| 2024-02-01 | 460 | 483 | 459 | 474 | 562,500 | 474 |
| 2024-01-31 | 461 | 463 | 459 | 460 | 151,700 | 460 |
| 2024-01-30 | 462 | 464 | 459 | 461 | 256,300 | 461 |
| 2024-01-29 | 455 | 464 | 455 | 459 | 246,400 | 459 |
| 2024-01-26 | 462 | 464 | 455 | 456 | 211,200 | 456 |
| 2024-01-25 | 455 | 465 | 454 | 461 | 461,400 | 461 |
| 2024-01-24 | 455 | 461 | 453 | 456 | 263,200 | 456 |
| 2024-01-23 | 450 | 459 | 446 | 455 | 422,800 | 455 |
| 2024-01-22 | 436 | 450 | 434 | 449 | 332,900 | 449 |
| 2024-01-19 | 429 | 442 | 425 | 436 | 462,500 | 436 |
| 2024-01-18 | 431 | 433 | 425 | 428 | 399,200 | 428 |
| 2024-01-17 | 433 | 441 | 429 | 432 | 417,000 | 432 |
| 2024-01-16 | 450 | 450 | 433 | 437 | 647,700 | 437 |
| 2024-01-15 | 462 | 462 | 448 | 450 | 647,200 | 450 |
| 2024-01-12 | 459 | 464 | 456 | 462 | 275,700 | 462 |
| 2024-01-11 | 464 | 464 | 457 | 460 | 360,200 | 460 |
| 2024-01-10 | 464 | 467 | 456 | 463 | 364,600 | 463 |
| 2024-01-09 | 460 | 464 | 458 | 463 | 344,800 | 463 |
| 2024-01-05 | 459 | 462 | 454 | 457 | 350,500 | 457 |
| 2024-01-04 | 448 | 458 | 442 | 454 | 324,200 | 454 |
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
