1. HOME >
  2. 株価時系列 >
  3. 2749 >
  4. 2021年

2749 (株)JPホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3024624824424692,800246
2021-12-29242248241247383,400247
2021-12-28236243236241501,900241
2021-12-27239240234235263,400235
2021-12-24243245240241125,900241
2021-12-23243246241242189,000242
2021-12-22240242238242267,200242
2021-12-21240244239242229,500242
2021-12-20245246237238286,700238
2021-12-17251251245246412,600246
2021-12-16251253249251119,100251
2021-12-15246251246249187,100249
2021-12-14245247244246139,400246
2021-12-13248250246247103,300247
2021-12-10252252247248127,000248
2021-12-09253255251252113,600252
2021-12-08253255251254141,900254
2021-12-07247254247254218,700254
2021-12-06248250245247151,800247
2021-12-03243249243249316,700249
2021-12-02245247243243248,000243
2021-12-01245251240247395,700247
2021-11-30248252245245209,500245
2021-11-29252254247247243,500247
2021-11-26260264253257276,400257
2021-11-25264265260261152,200261
2021-11-24260266260261203,500261
2021-11-22256260255258226,900258
2021-11-19266266257260178,100260
2021-11-18261265257265188,100265
2021-11-17269269261264213,200264
2021-11-16267270267269312,400269
2021-11-15257267257267407,900267
2021-11-12256258253257277,800257
2021-11-112472732452571,542,200257
2021-11-10251251245247370,000247
2021-11-09253254250250224,500250
2021-11-08253255251254137,600254
2021-11-05255255251252245,100252
2021-11-04256257255255130,300255
2021-11-02255257254255311,100255
2021-11-01254256253255222,600255
2021-10-29254255252253219,500253
2021-10-28254256252254885,400254
2021-10-27252254252254226,100254
2021-10-26252255252253177,500253
2021-10-25253254251253237,500253
2021-10-22252256252254207,900254
2021-10-21258258252253413,800253
2021-10-20258260257259270,100259
2021-10-19257261257258185,600258
2021-10-18261261256259360,900259
2021-10-15259262258261293,400261
2021-10-14255259255258274,800258
2021-10-13258258255256398,800256
2021-10-12266266258258703,900258
2021-10-11273273266268529,900268
2021-10-08267272265270301,900270
2021-10-07279280263264688,100264
2021-10-06285289279279315,400279
2021-10-05281288276281423,200281
2021-10-04295301287288407,800288
2021-10-01300300283287523,100287
2021-09-30284306284301895,100301
2021-09-29277282274281250,600281
2021-09-28283283278281170,500281
2021-09-27289289283285158,100285
2021-09-24283287279286249,200286
2021-09-22279281276277100,700277
2021-09-21276282274280121,800280
2021-09-17278286278286278,200286
2021-09-16280280274279136,600279
2021-09-15285285277279273,900279
2021-09-14283285282285169,400285
2021-09-13279282276282143,100282
2021-09-10278281276281139,700281
2021-09-0927627827427879,900278
2021-09-08279279273277157,100277
2021-09-07279279277279104,800279
2021-09-06276281276279108,800279
2021-09-03272278272277125,800277
2021-09-0227627627127197,000271
2021-09-0127427727327786,200277
2021-08-3127427627327390,700273
2021-08-30274280273279195,300279
2021-08-27266279266273397,000273
2021-08-26269272268270103,900270
2021-08-2527127427027382,100273
2021-08-24264272264272147,000272
2021-08-23264267262264116,400264
2021-08-20264266262264138,000264
2021-08-19266268262262145,000262
2021-08-18268269265268137,000268
2021-08-17269273266266111,800266
2021-08-16278278268269287,300269
2021-08-13275278272278163,000278
2021-08-12275280270272271,100272
2021-08-1127327627227390,300273
2021-08-10269274269271147,600271
2021-08-0626927026626977,400269
2021-08-0526426826426662,800266
2021-08-0426826926626679,900266
2021-08-0327327326826863,600268
2021-08-0227327526927598,700275
2021-07-30273275271272113,000272
2021-07-29270276269276153,400276
2021-07-2826827026626676,500266
2021-07-2727327327027246,800272
2021-07-26270273269273170,000273
2021-07-21266266263264106,900264
2021-07-2026426726326375,300263
2021-07-19265269262266128,700266
2021-07-16271271265265263,200265
2021-07-15272273271271166,300271
2021-07-1427327427127174,700271
2021-07-1327227327027295,200272
2021-07-12270273268273149,500273
2021-07-09262266259264290,600264
2021-07-08264271263263329,600263
2021-07-07268269264264177,400264
2021-07-0626927126827078,200270
2021-07-0527327327027077,600270
2021-07-0226927326927382,300273
2021-07-01272272268271145,300271
2021-06-30273273269269170,200269
2021-06-29273273270270126,300270
2021-06-2827527627427478,600274
2021-06-25273276272274124,800274
2021-06-2427427527227497,500274
2021-06-23281281273275251,500275
2021-06-22276281276281165,500281
2021-06-21275275271272255,900272
2021-06-18286286278278236,000278
2021-06-17285286284285105,900285
2021-06-16284288283288186,400288
2021-06-15282284279283259,900283
2021-06-14290290279282194,800282
2021-06-11284287281287160,900287
2021-06-10285285282283103,100283
2021-06-09283289282286130,000286
2021-06-08282283280282118,100282
2021-06-07283283277282155,700282
2021-06-04283284279281165,200281
2021-06-03284287281282252,300282
2021-06-02288289280284308,900284
2021-06-01292293285289208,600289
2021-05-31294295289289172,600289
2021-05-28293294290294214,600294
2021-05-27294297292292164,100292
2021-05-26285301284296461,800296
2021-05-25290290284285168,000285
2021-05-24294296289291187,500291
2021-05-21284297284294411,900294
2021-05-20281287281284103,500284
2021-05-19286286278279228,200279
2021-05-18286289285289198,300289
2021-05-17288292286286149,800286
2021-05-14287296284288445,300288
2021-05-13297304276287968,900287
2021-05-12306308299301184,100301
2021-05-11317317306306256,700306
2021-05-10310317309317292,200317
2021-05-07312318309310216,000310
2021-05-06310319310314272,900314
2021-04-30307312307310285,000310
2021-04-28304310303307193,600307
2021-04-27310314304306275,200306
2021-04-26306309305306138,900306
2021-04-23310313307308126,100308
2021-04-22307319307314407,700314
2021-04-21302304295301361,900301
2021-04-20309311304306347,000306
2021-04-19311315310315237,100315
2021-04-16316317311311356,300311
2021-04-15320322313318444,900318
2021-04-14328331316320513,100320
2021-04-13320327316324428,300324
2021-04-12315323312318584,700318
2021-04-09311316307311663,400311
2021-04-08318321312312830,800312
2021-04-073243273163231,132,200323
2021-04-063373433203213,243,700321
2021-04-0534035432833710,761,000337
2021-04-022883282873258,973,700325
2021-04-0128528828128197,400281
2021-03-31292294285285130,200285
2021-03-30293293285292162,800292
2021-03-29293293286289170,400289
2021-03-2628929228829298,300292
2021-03-2528329028329061,500290
2021-03-2428928928128383,300283
2021-03-2329829828929089,600290
2021-03-22295298291298115,100298
2021-03-19297298294296136,200296
2021-03-18299299295299131,400299
2021-03-17294300292300125,600300
2021-03-16292295290295194,700295
2021-03-15287292286291178,600291
2021-03-12286288283285130,800285
2021-03-1128028728028797,500287
2021-03-1028428428028299,200282
2021-03-09279283275283104,600283
2021-03-08281281273278141,600278
2021-03-05281281269278195,500278
2021-03-0428228327828282,900282
2021-03-0328528528128356,300283
2021-03-02287287281283113,000283
2021-03-0128528828428783,600287
2021-02-2628628728328399,800283
2021-02-2529029028528695,000286
2021-02-24289293286288108,200288
2021-02-22288295288293102,200293
2021-02-1928928928328794,800287
2021-02-18293294287290146,900290
2021-02-17292297291296101,800296
2021-02-1629329529229490,900294
2021-02-15299301292295227,300295
2021-02-12297305294299247,700299
2021-02-1029529729329749,900297
2021-02-09295296291296107,100296
2021-02-08292297291297139,100297
2021-02-0529029228829275,400292
2021-02-0428728928628872,600288
2021-02-03285289285289116,700289
2021-02-0228228528228443,000284
2021-02-0128128428128170,100281
2021-01-29288290282282143,700282
2021-01-28283292282288409,400288
2021-01-27284289283288113,000288
2021-01-26285286283283128,700283
2021-01-25287288283285119,900285
2021-01-2228929028628883,200288
2021-01-21283292283291124,700291
2021-01-20286287281282133,200282
2021-01-19295295288288106,100288
2021-01-18297298290294243,800294
2021-01-15300307289297548,500297
2021-01-14279283277282133,400282
2021-01-1327828027628066,200280
2021-01-1228128227827886,700278
2021-01-08280284279284112,400284
2021-01-0728228227628085,300280
2021-01-0627728127728058,200280
2021-01-0527627927227892,500278
2021-01-0428028027427677,000276

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