1. HOME >
  2. 株価時系列 >
  3. 2749 >
  4. 2020年

2749 (株)JPホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30280284276281107,300281
2020-12-2927128026928095,700280
2020-12-28274275268270141,300270
2020-12-2527827827327692,500276
2020-12-24281283276278107,000278
2020-12-2328128427928461,000284
2020-12-22285285278281124,900281
2020-12-21295295285287105,400287
2020-12-18287297286297187,900297
2020-12-17289290285289116,800289
2020-12-16296298289289285,500289
2020-12-15288295287294142,900294
2020-12-1428829028528693,000286
2020-12-11283290283290172,200290
2020-12-1027828427828389,400283
2020-12-09278281278280106,400280
2020-12-0828228327727792,700277
2020-12-0728728728228297,500282
2020-12-0428728728328670,800286
2020-12-0328428728328760,700287
2020-12-02286289282284186,100284
2020-12-0128528828228587,700285
2020-11-30292293280281141,200281
2020-11-27285292284290164,800290
2020-11-2628528728128478,300284
2020-11-2528929028028081,600280
2020-11-24290294286286114,700286
2020-11-2027928427928359,400283
2020-11-1928428428028082,100280
2020-11-1828828828128390,300283
2020-11-17288291286287146,300287
2020-11-16295296288292140,600292
2020-11-13304305290292187,100292
2020-11-12303307295304192,600304
2020-11-11307307301303151,500303
2020-11-10305308301304154,400304
2020-11-0930230329830381,200303
2020-11-0630330329830286,800302
2020-11-05298304295304119,700304
2020-11-0429829829429878,200298
2020-11-02293299293298129,000298
2020-10-3030530529629884,300298
2020-10-2930130630030558,100305
2020-10-2830630730330655,300306
2020-10-2730630930330979,300309
2020-10-26308312306306105,700306
2020-10-2331331530630969,900309
2020-10-22315315308311117,300311
2020-10-21315321315315157,300315
2020-10-2031531730931299,600312
2020-10-19306315306315109,900315
2020-10-16301306300306113,100306
2020-10-15313315300300197,000300
2020-10-14304313302313103,900313
2020-10-1330530730030499,400304
2020-10-1230630830430541,500305
2020-10-09307310303307103,000307
2020-10-08311313306308303,400308
2020-10-0731431631131474,400314
2020-10-0632032031331888,000318
2020-10-05315320314320125,400320
2020-10-02319325311312230,000312
2020-09-30326327315315211,900315
2020-09-29325327317327258,700327
2020-09-28322327320325392,500325
2020-09-25314325314322295,400322
2020-09-24318320312314145,400314
2020-09-23320321314319240,800319
2020-09-18308324308322386,700322
2020-09-17327332305308777,900308
2020-09-16318329318325313,900325
2020-09-15304317304317367,600317
2020-09-14301304300303163,900303
2020-09-11296301293300240,600300
2020-09-10300300292294228,500294
2020-09-09286297286297415,300297
2020-09-08284292284292210,300292
2020-09-07282287281284206,000284
2020-09-04280287277281143,800281
2020-09-03277286273283263,500283
2020-09-02274276272275113,700275
2020-09-01270273266272141,100272
2020-08-31269272267270231,500270
2020-08-28272275264266378,100266
2020-08-27279279270272233,400272
2020-08-26272281272278303,000278
2020-08-25274280272275780,900275
2020-08-24291293287290164,300290
2020-08-21282289282289841,400289
2020-08-2028728828028098,400280
2020-08-19288289283288129,500288
2020-08-18290296289293238,900293
2020-08-17289292288289256,400289
2020-08-14286289284288707,400288
2020-08-13277289262283433,600283
2020-08-12269275267274142,000274
2020-08-11262269261269259,200269
2020-08-07261262260262564,600262
2020-08-06264264258260112,200260
2020-08-0526626626026596,500265
2020-08-0425726625726662,300266
2020-08-03253256253256114,600256
2020-07-31257259251251340,800251
2020-07-30261262258258128,100258
2020-07-29266266260260122,500260
2020-07-28272272266268131,000268
2020-07-27270272268272144,700272
2020-07-22276278272272130,800272
2020-07-2127427827127764,200277
2020-07-20279279268271111,800271
2020-07-17283284281281197,000281
2020-07-16281284280281110,100281
2020-07-15274281273280119,300280
2020-07-14266271264270101,200270
2020-07-1326026826026899,700268
2020-07-10265265256256271,800256
2020-07-09269269265265100,800265
2020-07-08272275266266101,200266
2020-07-0727227327027278,100272
2020-07-06268274268272110,200272
2020-07-03266269264268188,300268
2020-07-02269272265265111,100265
2020-07-0127827826826894,600268
2020-06-3028328327627684,400276
2020-06-2928428427728072,300280
2020-06-26286286280285107,500285
2020-06-25284286281285100,100285
2020-06-2428628628228372,300283
2020-06-23281288281287214,100287
2020-06-22275281274280141,200280
2020-06-19281281274275200,000275
2020-06-1827728027628077,600280
2020-06-1728028027727878,700278
2020-06-1627328027228094,100280
2020-06-15274277272272167,200272
2020-06-12273277269272170,500272
2020-06-11281281276279102,500279
2020-06-10280281279281131,300281
2020-06-0928228227928162,600281
2020-06-08286286279281142,300281
2020-06-0528628628128374,500283
2020-06-0428928928528785,200287
2020-06-03286290285288124,300288
2020-06-0228328428228493,800284
2020-06-0128328428128386,500283
2020-05-29282284281283104,300283
2020-05-28283283278283129,500283
2020-05-2728128227828290,500282
2020-05-26282284280283126,700283
2020-05-2527928027627982,000279
2020-05-2227927927527964,900279
2020-05-2128028027527968,300279
2020-05-2027828027528087,100280
2020-05-1928028027427786,300277
2020-05-1827227627127689,100276
2020-05-15272274270270125,400270
2020-05-14273276266270165,900270
2020-05-13280285268283194,400283
2020-05-1228228327828362,500283
2020-05-1127528027528066,700280
2020-05-0827227527027582,600275
2020-05-07264270263270106,600270
2020-05-01268268260264141,300264
2020-04-30275276271271114,100271
2020-04-2826727026427089,900270
2020-04-2726926926126599,000265
2020-04-2426726826226867,200268
2020-04-2326126826126881,400268
2020-04-2225826325426166,200261
2020-04-2126726725926271,600262
2020-04-2026326926326991,200269
2020-04-17267273263264132,500264
2020-04-16263268260268124,300268
2020-04-15264266262264199,700264
2020-04-1426026325426396,800263
2020-04-13262266258258103,200258
2020-04-10265267261266120,300266
2020-04-09263269261267119,100267
2020-04-08256264251263151,300263
2020-04-07254262246254153,300254
2020-04-06243251238251133,300251
2020-04-03250258242245143,000245
2020-04-02250262250251184,600251
2020-04-0125525824624696,500246
2020-03-3126026225425997,300259
2020-03-30268270248255273,400255
2020-03-27266280261280237,800280
2020-03-26257259248258235,800258
2020-03-25261263253263203,600263
2020-03-24250262247252179,900252
2020-03-23235243223242247,100242
2020-03-19229235219234201,300234
2020-03-18237240227228257,000228
2020-03-17215242214239271,200239
2020-03-16222232218220262,900220
2020-03-13230230215222558,800222
2020-03-12236243227230243,800230
2020-03-11254258244244161,600244
2020-03-10234254231254202,300254
2020-03-09260262246248269,800248
2020-03-06275276267269126,600269
2020-03-05283285277279110,700279
2020-03-04276282272279129,300279
2020-03-03290294275275187,500275
2020-03-02266290266283263,300283
2020-02-28272307270273710,000273
2020-02-27290291276280184,700280
2020-02-26292294283290164,400290
2020-02-25293300290296162,300296
2020-02-2130931330530874,800308
2020-02-20319320309309100,600309
2020-02-19329329312314138,700314
2020-02-18330330329329243,400329
2020-02-17321330320329277,900329
2020-02-1431532031532098,200320
2020-02-1331331631231446,100314
2020-02-1231631631231242,200312
2020-02-1031431731331477,900314
2020-02-07328329319319101,400319
2020-02-06324328323325103,300325
2020-02-0532232632132274,800322
2020-02-0431332131331954,200319
2020-02-0331231931131569,500315
2020-01-3131232131231888,500318
2020-01-3031831831031285,500312
2020-01-2932432431631866,400318
2020-01-28314326313324148,200324
2020-01-2732132431831991,300319
2020-01-2432732832232297,100322
2020-01-2333033132632882,900328
2020-01-2233333633033163,500331
2020-01-2133233833233371,300333
2020-01-2033333733133298,200332
2020-01-17339340336337159,600337
2020-01-16334337333336192,300336
2020-01-15327331325329109,000329
2020-01-1432932932332480,900324
2020-01-1032932932432778,500327
2020-01-09327331323327150,000327
2020-01-08331331316323138,600323
2020-01-07325333325332170,000332
2020-01-06312322312321139,400321

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