1. HOME >
  2. 株価時系列 >
  3. 2749 >
  4. 2016年

2749 (株)JPホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30255256253255182,300255
2016-12-29257258253253261,600253
2016-12-28256258256257188,000257
2016-12-27255256253255400,600255
2016-12-26255258254255545,900255
2016-12-22257258255257354,100257
2016-12-21262262258259469,200259
2016-12-20260263260262393,500262
2016-12-19261263260261412,500261
2016-12-16261261258260314,200260
2016-12-15262262259261252,300261
2016-12-14262263260262255,600262
2016-12-13262263260261303,700261
2016-12-12259262258262351,000262
2016-12-09257259256258272,800258
2016-12-08258261257259374,500259
2016-12-07256257254256336,700256
2016-12-06253257253254266,300254
2016-12-05256258254254265,000254
2016-12-02261262257258402,000258
2016-12-01265266261262346,900262
2016-11-30266266264264286,700264
2016-11-29265267264264414,200264
2016-11-28265267264266305,500266
2016-11-25266269264264551,700264
2016-11-24266266262263402,600263
2016-11-22265268262264347,200264
2016-11-21258265258265462,100265
2016-11-18253258253257395,800257
2016-11-17249255249253390,900253
2016-11-16252252247250510,800250
2016-11-15251252247249425,900249
2016-11-14252254251252232,200252
2016-11-11254258251251373,900251
2016-11-10255258251253421,300253
2016-11-092592602412441,140,300244
2016-11-08261263258259239,400259
2016-11-07259262257261370,500261
2016-11-04265265256257867,100257
2016-11-02275275266267828,700267
2016-11-012652862642784,093,700278
2016-10-31263265262264321,700264
2016-10-282612642612611,036,400261
2016-10-27262263261261272,400261
2016-10-26262264260263426,900263
2016-10-25263266261262340,200262
2016-10-24266266262263279,500263
2016-10-21266268265265236,900265
2016-10-20267268264267393,500267
2016-10-19265269264266368,100266
2016-10-17263268263267327,700267
2016-10-13263267261262416,900262
2016-10-12265266262263431,300263
2016-10-11267272266267342,200267
2016-10-07268269264266538,900266
2016-10-06272273267268728,300268
2016-10-05276276270272352,200272
2016-10-04274279273274299,200274
2016-10-03284284275278350,900278
2016-09-30286288274277618,100277
2016-09-29280287279284355,700284
2016-09-28278282277280230,600280
2016-09-27274279271279266,800279
2016-09-26278280275276193,200276
2016-09-23272279272279241,400279
2016-09-21273277269276260,400276
2016-09-20271274268273238,600273
2016-09-16272275270274163,900274
2016-09-15276276271273259,900273
2016-09-14281281276277306,100277
2016-09-13287291281284442,500284
2016-09-12290293283285717,100285
2016-09-092902992852932,549,400293
2016-09-08282282275277328,400277
2016-09-072762902742791,333,400279
2016-09-06266276266273423,600273
2016-09-05273273266266317,800266
2016-09-02262272262271538,100271
2016-09-01263265261262360,800262
2016-08-31265269262265376,300265
2016-08-30267268263265346,500265
2016-08-29268269263265305,600265
2016-08-26272272263264370,000264
2016-08-25274276270273243,200273
2016-08-24274274270272190,500272
2016-08-23267278266273450,100273
2016-08-22264267263264208,800264
2016-08-19260270260266692,400266
2016-08-18262263260261250,100261
2016-08-17267269263264391,700264
2016-08-16273274266269361,300269
2016-08-15276276273274141,100274
2016-08-12273276272275289,600275
2016-08-10272276270274330,700274
2016-08-09282282270272716,000272
2016-08-08285288279282559,600282
2016-08-053043042642791,247,500279
2016-08-04299308298303583,700303
2016-08-03304305299299539,000299
2016-08-02316316308310661,400310
2016-08-012963162953141,209,700314
2016-07-29298305296304796,400304
2016-07-28314314298299865,500299
2016-07-273003202993141,219,300314
2016-07-26300301294296377,200296
2016-07-25300309300303421,800303
2016-07-22303306297302492,600302
2016-07-21303313301308604,400308
2016-07-20305305299300518,700300
2016-07-19311311302305511,200305
2016-07-15310311302307670,600307
2016-07-14323323309310832,100310
2016-07-133223283143261,700,300326
2016-07-123203253023142,593,700314
2016-07-112863292782992,425,900299
2016-07-08277285274276342,900276
2016-07-07285286275277358,500277
2016-07-06285285276284448,000284
2016-07-05290292284290344,900290
2016-07-04287290285289537,500289
2016-07-01279285276284430,200284
2016-06-30283289279279415,200279
2016-06-29275282273281417,300281
2016-06-28265274261271469,300271
2016-06-27261279261271544,500271
2016-06-24290290250261935,900261
2016-06-23277283277282368,300282
2016-06-22283285277280473,200280
2016-06-21285285278283366,600283
2016-06-20275290275287473,500287
2016-06-17276279270272381,700272
2016-06-16285287270271725,900271
2016-06-15277291276288488,800288
2016-06-14292295277282782,800282
2016-06-13301304296297609,300297
2016-06-10315315307308549,100308
2016-06-09312315310312641,700312
2016-06-08319319311315552,300315
2016-06-07318321316319240,600319
2016-06-06319321313317697,000317
2016-06-03321329316325856,200325
2016-06-02335335325327830,600327
2016-06-01346347339342592,400342
2016-05-31350350342347407,500347
2016-05-30338350338349720,900349
2016-05-27334339328337768,600337
2016-05-26348349336338837,900338
2016-05-25355357347347430,200347
2016-05-24355359352352385,100352
2016-05-23356359347356856,800356
2016-05-203473653453641,375,800364
2016-05-19346354338347748,600347
2016-05-183583583393451,408,500345
2016-05-173443583423581,660,400358
2016-05-163453483263281,128,300328
2016-05-13342344332341897,000341
2016-05-12348349337344968,700344
2016-05-113453523413471,222,000347
2016-05-103793813403471,577,300347
2016-05-09380382377381439,100381
2016-05-063953973743771,168,000377
2016-05-02390399382397887,700397
2016-04-284154184004041,450,100404
2016-04-274034154024121,233,600412
2016-04-264014103984001,158,600400
2016-04-254294294034051,386,500405
2016-04-224144264144242,124,600424
2016-04-214034144014141,074,100414
2016-04-204024083983991,050,400399
2016-04-194014114014101,019,700410
2016-04-184074083923941,175,300394
2016-04-154164214084131,015,700413
2016-04-14428430419421949,500421
2016-04-134204264184201,310,100420
2016-04-124304384104172,896,300417
2016-04-114314384284342,844,300434
2016-04-084154334154303,816,000430
2016-04-074224264104222,613,100422
2016-04-063974253974233,314,400423
2016-04-054234324004054,997,100405
2016-04-043914203874193,985,500419
2016-04-014104123983992,768,800399
2016-03-314134154024104,007,600410
2016-03-3039442039141010,848,000410
2016-03-293593973583907,635,100390
2016-03-283503683443603,187,000360
2016-03-253423503373391,005,500339
2016-03-24332342329336750,400336
2016-03-23329331326328362,100328
2016-03-223403463233281,087,500328
2016-03-18349350337340976,600340
2016-03-173523553433501,105,200350
2016-03-163483593403491,959,100349
2016-03-153303503283482,350,500348
2016-03-143403403203272,088,000327
2016-03-112903102873081,426,500308
2016-03-10282294282292686,300292
2016-03-09274277271275256,200275
2016-03-08287287273279393,600279
2016-03-07294294284285454,000285
2016-03-04279292277290633,400290
2016-03-03266275266275353,900275
2016-03-02264266262265410,700265
2016-03-01259261257259268,800259
2016-02-29260262258258364,600258
2016-02-26258260256258261,700258
2016-02-25260263255256392,600256
2016-02-24252262251260317,700260
2016-02-23261263253255295,700255
2016-02-22251259251258298,800258
2016-02-19251255249252420,000252
2016-02-18257259250252479,400252
2016-02-17249260248251346,900251
2016-02-16250262246252699,000252
2016-02-15246250242248441,000248
2016-02-12237246231232869,700232
2016-02-10255260245253719,200253
2016-02-09269270253254758,000254
2016-02-08270278270276470,300276
2016-02-05280284265275717,500275
2016-02-04288291282286524,100286
2016-02-03299299288292509,000292
2016-02-02320320301305675,600305
2016-02-01315318313316379,900316
2016-01-29301312299310459,500310
2016-01-28299305299301242,700301
2016-01-27301303297302421,000302
2016-01-26302302295296230,100296
2016-01-25300303293302422,200302
2016-01-22284292280292404,000292
2016-01-21279290272273616,300273
2016-01-20300301282284602,200284
2016-01-19303307296303553,300303
2016-01-18298304294303628,600303
2016-01-15322323308309432,300309
2016-01-14313316308314513,400314
2016-01-13315324315324367,500324
2016-01-12322325307307648,100307
2016-01-08330332324325450,000325
2016-01-07336340330330600,100330
2016-01-06344346335337603,700337
2016-01-05345350341343674,800343
2016-01-04347358345349940,800349

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