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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
