2749 (株)JPホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 296 | 304 | 296 | 298 | 236,900 | 298 |
| 2022-12-29 | 285 | 295 | 285 | 293 | 167,500 | 293 |
| 2022-12-28 | 289 | 289 | 284 | 286 | 168,700 | 286 |
| 2022-12-27 | 283 | 291 | 283 | 289 | 136,900 | 289 |
| 2022-12-26 | 282 | 284 | 281 | 282 | 69,300 | 282 |
| 2022-12-23 | 280 | 283 | 279 | 280 | 109,800 | 280 |
| 2022-12-22 | 284 | 285 | 279 | 283 | 211,300 | 283 |
| 2022-12-21 | 287 | 294 | 284 | 284 | 540,900 | 284 |
| 2022-12-20 | 290 | 291 | 283 | 284 | 390,000 | 284 |
| 2022-12-19 | 281 | 294 | 280 | 291 | 720,500 | 291 |
| 2022-12-16 | 277 | 288 | 277 | 281 | 393,600 | 281 |
| 2022-12-15 | 274 | 279 | 274 | 277 | 93,800 | 277 |
| 2022-12-14 | 272 | 278 | 272 | 273 | 166,700 | 273 |
| 2022-12-13 | 274 | 275 | 272 | 272 | 201,100 | 272 |
| 2022-12-12 | 276 | 276 | 274 | 274 | 76,500 | 274 |
| 2022-12-09 | 275 | 280 | 274 | 276 | 157,300 | 276 |
| 2022-12-08 | 280 | 280 | 274 | 275 | 107,300 | 275 |
| 2022-12-07 | 275 | 281 | 274 | 280 | 111,200 | 280 |
| 2022-12-06 | 276 | 277 | 273 | 275 | 162,400 | 275 |
| 2022-12-05 | 279 | 279 | 275 | 277 | 147,100 | 277 |
| 2022-12-02 | 275 | 281 | 273 | 281 | 219,000 | 281 |
| 2022-12-01 | 279 | 280 | 275 | 276 | 287,600 | 276 |
| 2022-11-30 | 281 | 283 | 278 | 278 | 280,200 | 278 |
| 2022-11-29 | 284 | 290 | 280 | 283 | 221,000 | 283 |
| 2022-11-28 | 280 | 286 | 278 | 284 | 168,900 | 284 |
| 2022-11-25 | 283 | 283 | 278 | 278 | 154,200 | 278 |
| 2022-11-24 | 277 | 285 | 277 | 283 | 182,700 | 283 |
| 2022-11-22 | 273 | 280 | 273 | 276 | 200,600 | 276 |
| 2022-11-21 | 272 | 274 | 272 | 272 | 133,800 | 272 |
| 2022-11-18 | 276 | 276 | 272 | 272 | 161,600 | 272 |
| 2022-11-17 | 274 | 279 | 274 | 275 | 187,500 | 275 |
| 2022-11-16 | 277 | 277 | 273 | 273 | 155,800 | 273 |
| 2022-11-15 | 280 | 284 | 272 | 277 | 380,900 | 277 |
| 2022-11-14 | 285 | 286 | 280 | 280 | 253,700 | 280 |
| 2022-11-11 | 294 | 294 | 284 | 285 | 386,100 | 285 |
| 2022-11-10 | 294 | 300 | 290 | 294 | 430,300 | 294 |
| 2022-11-09 | 297 | 297 | 294 | 294 | 93,800 | 294 |
| 2022-11-08 | 298 | 299 | 297 | 297 | 75,800 | 297 |
| 2022-11-07 | 293 | 298 | 292 | 297 | 100,600 | 297 |
| 2022-11-04 | 293 | 296 | 292 | 292 | 177,500 | 292 |
| 2022-11-02 | 299 | 299 | 295 | 295 | 86,300 | 295 |
| 2022-11-01 | 300 | 301 | 296 | 297 | 104,100 | 297 |
| 2022-10-31 | 299 | 303 | 297 | 299 | 118,200 | 299 |
| 2022-10-28 | 289 | 299 | 289 | 297 | 573,600 | 297 |
| 2022-10-27 | 294 | 294 | 287 | 292 | 167,400 | 292 |
| 2022-10-26 | 302 | 304 | 292 | 294 | 268,100 | 294 |
| 2022-10-25 | 307 | 308 | 300 | 302 | 198,400 | 302 |
| 2022-10-24 | 310 | 311 | 306 | 306 | 112,700 | 306 |
| 2022-10-21 | 313 | 313 | 306 | 309 | 148,400 | 309 |
| 2022-10-20 | 313 | 313 | 307 | 313 | 170,400 | 313 |
| 2022-10-19 | 306 | 315 | 304 | 315 | 318,000 | 315 |
| 2022-10-18 | 310 | 313 | 304 | 305 | 302,000 | 305 |
| 2022-10-17 | 311 | 315 | 306 | 308 | 413,900 | 308 |
| 2022-10-14 | 303 | 313 | 302 | 313 | 661,700 | 313 |
| 2022-10-13 | 304 | 304 | 297 | 300 | 227,500 | 300 |
| 2022-10-12 | 306 | 308 | 301 | 304 | 324,400 | 304 |
| 2022-10-11 | 297 | 308 | 297 | 306 | 630,800 | 306 |
| 2022-10-07 | 290 | 300 | 286 | 300 | 846,600 | 300 |
| 2022-10-06 | 276 | 294 | 275 | 294 | 983,000 | 294 |
| 2022-10-05 | 277 | 277 | 273 | 276 | 148,700 | 276 |
| 2022-10-04 | 272 | 276 | 271 | 276 | 245,200 | 276 |
| 2022-10-03 | 268 | 270 | 262 | 268 | 207,200 | 268 |
| 2022-09-30 | 270 | 274 | 269 | 271 | 240,000 | 271 |
| 2022-09-29 | 271 | 274 | 269 | 273 | 226,500 | 273 |
| 2022-09-28 | 269 | 269 | 262 | 267 | 327,400 | 267 |
| 2022-09-27 | 268 | 272 | 267 | 270 | 100,100 | 270 |
| 2022-09-26 | 272 | 274 | 269 | 271 | 290,600 | 271 |
| 2022-09-22 | 272 | 277 | 270 | 274 | 246,800 | 274 |
| 2022-09-21 | 274 | 276 | 272 | 275 | 138,800 | 275 |
| 2022-09-20 | 274 | 278 | 272 | 278 | 272,200 | 278 |
| 2022-09-16 | 273 | 276 | 271 | 273 | 323,000 | 273 |
| 2022-09-15 | 268 | 273 | 268 | 273 | 113,300 | 273 |
| 2022-09-14 | 270 | 271 | 265 | 267 | 225,900 | 267 |
| 2022-09-13 | 272 | 276 | 271 | 276 | 194,600 | 276 |
| 2022-09-12 | 274 | 274 | 268 | 271 | 170,300 | 271 |
| 2022-09-09 | 271 | 276 | 271 | 275 | 224,600 | 275 |
| 2022-09-08 | 268 | 274 | 268 | 272 | 346,900 | 272 |
| 2022-09-07 | 265 | 267 | 263 | 267 | 216,000 | 267 |
| 2022-09-06 | 263 | 271 | 260 | 267 | 286,600 | 267 |
| 2022-09-05 | 260 | 261 | 256 | 261 | 130,100 | 261 |
| 2022-09-02 | 265 | 267 | 258 | 261 | 212,100 | 261 |
| 2022-09-01 | 256 | 266 | 254 | 263 | 425,600 | 263 |
| 2022-08-31 | 254 | 254 | 250 | 251 | 109,000 | 251 |
| 2022-08-30 | 253 | 257 | 253 | 254 | 62,700 | 254 |
| 2022-08-29 | 252 | 256 | 250 | 252 | 185,800 | 252 |
| 2022-08-26 | 256 | 257 | 255 | 256 | 126,000 | 256 |
| 2022-08-25 | 257 | 258 | 255 | 257 | 80,300 | 257 |
| 2022-08-24 | 255 | 257 | 255 | 256 | 127,300 | 256 |
| 2022-08-23 | 261 | 261 | 256 | 256 | 110,300 | 256 |
| 2022-08-22 | 262 | 263 | 260 | 261 | 97,800 | 261 |
| 2022-08-19 | 268 | 268 | 265 | 266 | 90,900 | 266 |
| 2022-08-18 | 265 | 268 | 264 | 266 | 89,200 | 266 |
| 2022-08-17 | 272 | 272 | 265 | 265 | 166,600 | 265 |
| 2022-08-16 | 273 | 277 | 269 | 269 | 219,500 | 269 |
| 2022-08-15 | 271 | 278 | 266 | 275 | 424,900 | 275 |
| 2022-08-12 | 262 | 270 | 258 | 270 | 924,100 | 270 |
| 2022-08-10 | 259 | 264 | 255 | 257 | 451,900 | 257 |
| 2022-08-09 | 260 | 261 | 258 | 258 | 115,800 | 258 |
| 2022-08-08 | 259 | 261 | 257 | 258 | 162,200 | 258 |
| 2022-08-05 | 257 | 260 | 256 | 260 | 175,600 | 260 |
| 2022-08-04 | 260 | 260 | 255 | 257 | 169,100 | 257 |
| 2022-08-03 | 259 | 260 | 258 | 260 | 96,500 | 260 |
| 2022-08-02 | 262 | 262 | 258 | 259 | 205,400 | 259 |
| 2022-08-01 | 258 | 262 | 257 | 261 | 145,900 | 261 |
| 2022-07-29 | 260 | 261 | 256 | 256 | 85,100 | 256 |
| 2022-07-28 | 260 | 261 | 257 | 261 | 218,300 | 261 |
| 2022-07-27 | 260 | 261 | 256 | 260 | 108,100 | 260 |
| 2022-07-26 | 261 | 261 | 258 | 259 | 139,600 | 259 |
| 2022-07-25 | 258 | 261 | 257 | 259 | 142,200 | 259 |
| 2022-07-22 | 258 | 259 | 254 | 259 | 154,900 | 259 |
| 2022-07-21 | 258 | 264 | 256 | 259 | 302,100 | 259 |
| 2022-07-20 | 258 | 259 | 256 | 258 | 159,800 | 258 |
| 2022-07-19 | 249 | 257 | 247 | 256 | 229,200 | 256 |
| 2022-07-15 | 250 | 251 | 246 | 247 | 429,700 | 247 |
| 2022-07-14 | 248 | 251 | 246 | 250 | 110,600 | 250 |
| 2022-07-13 | 245 | 250 | 245 | 250 | 168,500 | 250 |
| 2022-07-12 | 251 | 251 | 244 | 244 | 244,100 | 244 |
| 2022-07-11 | 259 | 260 | 252 | 254 | 273,400 | 254 |
| 2022-07-08 | 262 | 262 | 256 | 259 | 457,000 | 259 |
| 2022-07-07 | 250 | 262 | 250 | 261 | 437,700 | 261 |
| 2022-07-06 | 251 | 251 | 246 | 250 | 156,500 | 250 |
| 2022-07-05 | 249 | 253 | 248 | 253 | 194,600 | 253 |
| 2022-07-04 | 249 | 250 | 247 | 249 | 156,700 | 249 |
| 2022-07-01 | 250 | 252 | 243 | 245 | 240,900 | 245 |
| 2022-06-30 | 252 | 257 | 249 | 252 | 329,800 | 252 |
| 2022-06-29 | 243 | 251 | 241 | 251 | 290,900 | 251 |
| 2022-06-28 | 246 | 246 | 243 | 245 | 174,400 | 245 |
| 2022-06-27 | 253 | 253 | 243 | 248 | 267,900 | 248 |
| 2022-06-24 | 242 | 248 | 241 | 248 | 338,700 | 248 |
| 2022-06-23 | 235 | 242 | 235 | 239 | 368,600 | 239 |
| 2022-06-22 | 235 | 236 | 233 | 233 | 158,200 | 233 |
| 2022-06-21 | 226 | 233 | 226 | 231 | 207,400 | 231 |
| 2022-06-20 | 225 | 229 | 223 | 224 | 160,800 | 224 |
| 2022-06-17 | 225 | 226 | 222 | 225 | 275,500 | 225 |
| 2022-06-16 | 227 | 229 | 224 | 226 | 274,800 | 226 |
| 2022-06-15 | 221 | 222 | 218 | 219 | 214,600 | 219 |
| 2022-06-14 | 220 | 223 | 217 | 221 | 273,200 | 221 |
| 2022-06-13 | 223 | 224 | 221 | 224 | 130,100 | 224 |
| 2022-06-10 | 227 | 228 | 225 | 226 | 175,200 | 226 |
| 2022-06-09 | 229 | 229 | 227 | 227 | 103,600 | 227 |
| 2022-06-08 | 227 | 230 | 226 | 230 | 118,900 | 230 |
| 2022-06-07 | 227 | 227 | 225 | 225 | 128,100 | 225 |
| 2022-06-06 | 227 | 228 | 226 | 227 | 128,600 | 227 |
| 2022-06-03 | 226 | 227 | 224 | 226 | 155,500 | 226 |
| 2022-06-02 | 225 | 226 | 223 | 225 | 97,800 | 225 |
| 2022-06-01 | 225 | 227 | 223 | 227 | 172,600 | 227 |
| 2022-05-31 | 228 | 229 | 226 | 227 | 136,900 | 227 |
| 2022-05-30 | 223 | 227 | 223 | 227 | 303,600 | 227 |
| 2022-05-27 | 221 | 221 | 218 | 220 | 108,000 | 220 |
| 2022-05-26 | 220 | 222 | 219 | 219 | 92,700 | 219 |
| 2022-05-25 | 221 | 221 | 219 | 219 | 158,200 | 219 |
| 2022-05-24 | 226 | 226 | 220 | 222 | 128,500 | 222 |
| 2022-05-23 | 226 | 227 | 224 | 227 | 288,400 | 227 |
| 2022-05-20 | 220 | 224 | 220 | 224 | 213,200 | 224 |
| 2022-05-19 | 218 | 224 | 217 | 220 | 292,700 | 220 |
| 2022-05-18 | 221 | 223 | 220 | 220 | 91,600 | 220 |
| 2022-05-17 | 218 | 222 | 216 | 219 | 206,600 | 219 |
| 2022-05-16 | 220 | 221 | 215 | 217 | 380,900 | 217 |
| 2022-05-13 | 213 | 224 | 213 | 220 | 612,000 | 220 |
| 2022-05-12 | 206 | 212 | 205 | 210 | 558,500 | 210 |
| 2022-05-11 | 207 | 209 | 205 | 208 | 208,500 | 208 |
| 2022-05-10 | 209 | 209 | 206 | 208 | 211,100 | 208 |
| 2022-05-09 | 213 | 213 | 209 | 209 | 160,900 | 209 |
| 2022-05-06 | 213 | 215 | 210 | 214 | 118,800 | 214 |
| 2022-05-02 | 213 | 216 | 211 | 211 | 202,100 | 211 |
| 2022-04-28 | 211 | 213 | 209 | 213 | 132,900 | 213 |
| 2022-04-27 | 208 | 213 | 207 | 213 | 306,900 | 213 |
| 2022-04-26 | 211 | 211 | 209 | 210 | 87,900 | 210 |
| 2022-04-25 | 210 | 211 | 208 | 210 | 272,800 | 210 |
| 2022-04-22 | 214 | 215 | 211 | 211 | 228,200 | 211 |
| 2022-04-21 | 217 | 218 | 215 | 217 | 68,200 | 217 |
| 2022-04-20 | 214 | 218 | 213 | 217 | 155,200 | 217 |
| 2022-04-19 | 213 | 215 | 213 | 213 | 94,500 | 213 |
| 2022-04-18 | 215 | 215 | 212 | 213 | 213,500 | 213 |
| 2022-04-15 | 212 | 216 | 212 | 215 | 158,200 | 215 |
| 2022-04-14 | 213 | 214 | 211 | 212 | 110,100 | 212 |
| 2022-04-13 | 213 | 213 | 210 | 212 | 237,000 | 212 |
| 2022-04-12 | 215 | 215 | 212 | 212 | 186,100 | 212 |
| 2022-04-11 | 218 | 218 | 215 | 215 | 100,300 | 215 |
| 2022-04-08 | 216 | 218 | 215 | 218 | 149,500 | 218 |
| 2022-04-07 | 218 | 218 | 215 | 215 | 227,600 | 215 |
| 2022-04-06 | 220 | 222 | 219 | 220 | 140,300 | 220 |
| 2022-04-05 | 218 | 223 | 218 | 222 | 222,100 | 222 |
| 2022-04-04 | 218 | 220 | 217 | 218 | 172,200 | 218 |
| 2022-04-01 | 216 | 218 | 215 | 217 | 160,600 | 217 |
| 2022-03-31 | 216 | 219 | 216 | 217 | 207,200 | 217 |
| 2022-03-30 | 217 | 218 | 215 | 218 | 344,200 | 218 |
| 2022-03-29 | 221 | 221 | 219 | 221 | 286,400 | 221 |
| 2022-03-28 | 223 | 223 | 220 | 222 | 189,300 | 222 |
| 2022-03-25 | 223 | 223 | 220 | 223 | 211,300 | 223 |
| 2022-03-24 | 221 | 223 | 219 | 223 | 306,300 | 223 |
| 2022-03-23 | 221 | 225 | 220 | 223 | 287,300 | 223 |
| 2022-03-22 | 222 | 222 | 217 | 219 | 397,700 | 219 |
| 2022-03-18 | 221 | 223 | 219 | 219 | 574,100 | 219 |
| 2022-03-17 | 222 | 223 | 218 | 222 | 335,300 | 222 |
| 2022-03-16 | 221 | 222 | 218 | 221 | 299,600 | 221 |
| 2022-03-15 | 217 | 223 | 217 | 221 | 115,700 | 221 |
| 2022-03-14 | 219 | 222 | 216 | 217 | 148,100 | 217 |
| 2022-03-11 | 219 | 222 | 218 | 218 | 174,600 | 218 |
| 2022-03-10 | 218 | 223 | 218 | 223 | 180,400 | 223 |
| 2022-03-09 | 213 | 217 | 212 | 214 | 205,100 | 214 |
| 2022-03-08 | 211 | 217 | 211 | 212 | 225,000 | 212 |
| 2022-03-07 | 217 | 218 | 212 | 214 | 429,100 | 214 |
| 2022-03-04 | 219 | 221 | 217 | 219 | 236,100 | 219 |
| 2022-03-03 | 221 | 221 | 218 | 220 | 191,300 | 220 |
| 2022-03-02 | 221 | 223 | 219 | 220 | 248,200 | 220 |
| 2022-03-01 | 222 | 225 | 222 | 225 | 190,300 | 225 |
| 2022-02-28 | 220 | 222 | 218 | 221 | 295,100 | 221 |
| 2022-02-25 | 220 | 222 | 219 | 220 | 192,900 | 220 |
| 2022-02-24 | 221 | 222 | 216 | 221 | 492,800 | 221 |
| 2022-02-22 | 223 | 225 | 222 | 222 | 268,800 | 222 |
| 2022-02-21 | 229 | 229 | 225 | 226 | 199,700 | 226 |
| 2022-02-18 | 227 | 231 | 227 | 230 | 182,300 | 230 |
| 2022-02-17 | 233 | 233 | 227 | 230 | 452,600 | 230 |
| 2022-02-16 | 234 | 236 | 233 | 233 | 228,400 | 233 |
| 2022-02-15 | 233 | 236 | 232 | 233 | 241,000 | 233 |
| 2022-02-14 | 230 | 234 | 229 | 232 | 241,700 | 232 |
| 2022-02-10 | 230 | 233 | 229 | 233 | 262,500 | 233 |
| 2022-02-09 | 232 | 232 | 229 | 230 | 203,200 | 230 |
| 2022-02-08 | 230 | 233 | 230 | 231 | 224,700 | 231 |
| 2022-02-07 | 232 | 234 | 229 | 231 | 229,200 | 231 |
| 2022-02-04 | 231 | 236 | 231 | 234 | 213,400 | 234 |
| 2022-02-03 | 237 | 237 | 233 | 233 | 178,000 | 233 |
| 2022-02-02 | 235 | 240 | 235 | 240 | 175,900 | 240 |
| 2022-02-01 | 235 | 241 | 234 | 237 | 257,400 | 237 |
| 2022-01-31 | 231 | 235 | 231 | 233 | 177,100 | 233 |
| 2022-01-28 | 228 | 231 | 226 | 229 | 172,000 | 229 |
| 2022-01-27 | 230 | 231 | 223 | 226 | 320,700 | 226 |
| 2022-01-26 | 226 | 231 | 226 | 229 | 235,400 | 229 |
| 2022-01-25 | 227 | 228 | 224 | 224 | 338,700 | 224 |
| 2022-01-24 | 227 | 230 | 225 | 229 | 302,200 | 229 |
| 2022-01-21 | 226 | 230 | 226 | 228 | 269,700 | 228 |
| 2022-01-20 | 226 | 231 | 225 | 229 | 382,600 | 229 |
| 2022-01-19 | 229 | 231 | 224 | 225 | 369,000 | 225 |
| 2022-01-18 | 231 | 234 | 230 | 233 | 192,100 | 233 |
| 2022-01-17 | 232 | 234 | 229 | 231 | 206,600 | 231 |
| 2022-01-14 | 239 | 239 | 230 | 231 | 663,200 | 231 |
| 2022-01-13 | 242 | 242 | 239 | 240 | 151,100 | 240 |
| 2022-01-12 | 240 | 244 | 240 | 243 | 176,700 | 243 |
| 2022-01-11 | 240 | 240 | 237 | 240 | 159,400 | 240 |
| 2022-01-07 | 239 | 242 | 237 | 242 | 448,300 | 242 |
| 2022-01-06 | 244 | 246 | 239 | 239 | 351,000 | 239 |
| 2022-01-05 | 247 | 247 | 244 | 246 | 218,900 | 246 |
| 2022-01-04 | 247 | 249 | 244 | 247 | 178,500 | 247 |
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
