2749 (株)JPホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	444	451	438	449	434,100	449
2023-12-28	446	450	441	446	182,300	446
2023-12-27	445	448	442	447	238,700	447
2023-12-26	446	451	439	440	236,900	440
2023-12-25	455	457	448	450	234,200	450
2023-12-22	450	458	447	451	397,800	451
2023-12-21	444	450	439	449	426,400	449
2023-12-20	448	456	445	449	638,200	449
2023-12-19	430	443	430	442	646,000	442
2023-12-18	422	434	421	428	507,100	428
2023-12-15	425	425	411	417	554,500	417
2023-12-14	417	427	416	420	560,600	420
2023-12-13	409	414	408	411	136,300	411
2023-12-12	411	413	407	408	169,700	408
2023-12-11	411	415	408	411	133,200	411
2023-12-08	410	416	406	409	245,500	409
2023-12-07	405	417	403	412	329,000	412
2023-12-06	399	410	399	410	307,500	410
2023-12-05	404	408	398	403	225,400	403
2023-12-04	403	410	399	409	334,500	409
2023-12-01	394	411	394	408	1,064,100	408
2023-11-30	376	392	376	391	437,400	391
2023-11-29	385	386	376	377	332,600	377
2023-11-28	384	395	384	389	452,300	389
2023-11-27	384	387	379	382	201,000	382
2023-11-24	393	393	384	386	194,700	386
2023-11-22	389	395	385	392	273,800	392
2023-11-21	390	391	385	390	299,400	390
2023-11-20	378	392	378	388	629,900	388
2023-11-17	374	379	370	378	287,500	378
2023-11-16	380	382	374	377	361,100	377
2023-11-15	378	389	375	379	608,300	379
2023-11-14	359	390	359	375	1,492,200	375
2023-11-13	352	359	351	359	1,125,400	359
2023-11-10	351	353	348	351	225,200	351
2023-11-09	352	352	347	352	241,200	352
2023-11-08	353	356	348	353	423,200	353
2023-11-07	347	353	347	351	217,700	351
2023-11-06	351	355	350	352	253,200	352
2023-11-02	347	350	345	349	193,100	349
2023-11-01	354	356	346	349	280,000	349
2023-10-31	350	352	342	350	505,200	350
2023-10-30	345	351	343	345	1,006,200	345
2023-10-27	338	344	338	344	333,800	344
2023-10-26	337	343	336	340	275,100	340
2023-10-25	335	344	334	341	469,800	341
2023-10-24	331	335	323	334	457,900	334
2023-10-23	333	336	329	329	272,200	329
2023-10-20	331	335	330	334	296,300	334
2023-10-19	326	332	326	330	156,300	330
2023-10-18	329	330	325	330	149,900	330
2023-10-17	327	330	324	327	197,400	327
2023-10-16	331	331	325	326	254,800	326
2023-10-13	334	338	331	333	298,400	333
2023-10-12	333	335	328	334	177,800	334
2023-10-11	331	334	328	332	174,400	332
2023-10-10	332	333	329	331	314,800	331
2023-10-06	329	337	328	335	194,100	335
2023-10-05	320	330	320	329	332,600	329
2023-10-04	319	324	316	318	373,500	318
2023-10-03	331	332	326	326	321,800	326
2023-10-02	338	342	332	332	307,300	332
2023-09-29	340	342	334	337	173,800	337
2023-09-28	337	339	335	337	219,300	337
2023-09-27	332	338	329	338	331,600	338
2023-09-26	340	341	332	332	415,100	332
2023-09-25	340	346	339	343	438,200	343
2023-09-22	330	341	330	339	394,000	339
2023-09-21	336	342	334	335	428,700	335
2023-09-20	336	339	331	337	315,100	337
2023-09-19	334	340	329	338	453,700	338
2023-09-15	339	339	329	335	538,100	335
2023-09-14	336	343	336	338	311,500	338
2023-09-13	326	338	324	336	600,800	336
2023-09-12	321	328	318	326	299,000	326
2023-09-11	327	327	321	322	249,200	322
2023-09-08	331	331	326	327	218,500	327
2023-09-07	333	334	329	329	246,400	329
2023-09-06	333	335	331	333	300,300	333
2023-09-05	328	333	325	333	291,200	333
2023-09-04	325	329	324	327	241,500	327
2023-09-01	326	327	324	325	136,200	325
2023-08-31	326	329	325	326	233,800	326
2023-08-30	327	327	323	325	138,700	325
2023-08-29	326	327	323	327	139,300	327
2023-08-28	324	326	322	326	114,100	326
2023-08-25	318	325	316	324	165,400	324
2023-08-24	323	327	322	323	149,600	323
2023-08-23	318	323	317	323	138,000	323
2023-08-22	319	320	315	319	188,800	319
2023-08-21	317	320	316	319	182,500	319
2023-08-18	314	317	310	316	260,500	316
2023-08-17	325	325	316	316	252,700	316
2023-08-16	323	328	317	327	655,800	327
2023-08-15	319	326	319	323	466,700	323
2023-08-14	314	317	308	316	405,400	316
2023-08-10	301	317	298	314	813,800	314
2023-08-09	300	304	295	302	395,500	302
2023-08-08	306	307	300	303	467,300	303
2023-08-07	304	306	300	306	302,200	306
2023-08-04	305	308	301	306	339,500	306
2023-08-03	315	315	307	307	434,700	307
2023-08-02	321	322	319	319	225,200	319
2023-08-01	326	326	321	322	177,600	322
2023-07-31	328	328	323	327	248,400	327
2023-07-28	324	327	321	323	338,400	323
2023-07-27	327	328	324	327	170,500	327
2023-07-26	327	328	323	326	364,300	326
2023-07-25	323	325	321	323	659,100	323
2023-07-24	320	325	319	321	242,500	321
2023-07-21	321	322	318	318	255,400	318
2023-07-20	326	328	321	322	159,500	322
2023-07-19	327	328	324	327	323,200	327
2023-07-18	322	324	321	323	285,700	323
2023-07-14	322	326	320	321	297,000	321
2023-07-13	322	322	315	318	317,900	318
2023-07-12	324	324	318	318	275,800	318
2023-07-11	321	325	321	322	238,500	322
2023-07-10	320	322	317	320	294,600	320
2023-07-07	319	325	316	321	407,000	321
2023-07-06	330	330	320	322	743,900	322
2023-07-05	342	348	334	335	607,100	335
2023-07-04	342	348	341	346	316,500	346
2023-07-03	346	352	343	343	516,600	343
2023-06-30	337	346	334	343	532,300	343
2023-06-29	336	340	334	337	324,600	337
2023-06-28	336	338	334	334	301,400	334
2023-06-27	338	339	333	333	409,300	333
2023-06-26	348	348	338	340	372,300	340
2023-06-23	348	350	339	344	668,500	344
2023-06-22	352	354	348	350	427,400	350
2023-06-21	353	358	350	354	566,000	354
2023-06-20	346	358	346	358	613,900	358
2023-06-19	345	351	339	349	785,600	349
2023-06-16	341	345	335	341	1,053,800	341
2023-06-15	359	360	337	339	1,808,500	339
2023-06-14	398	399	359	360	1,799,700	360
2023-06-13	405	407	385	390	1,395,300	390
2023-06-12	370	399	370	396	2,379,700	396
2023-06-09	360	360	350	355	850,100	355
2023-06-08	370	375	358	361	550,600	361
2023-06-07	369	387	366	372	1,332,000	372
2023-06-06	354	369	350	367	823,900	367
2023-06-05	346	356	342	354	748,800	354
2023-06-02	337	342	333	341	460,000	341
2023-06-01	318	339	315	337	729,800	337
2023-05-31	318	321	314	315	485,100	315
2023-05-30	324	324	318	320	278,700	320
2023-05-29	337	337	322	322	339,500	322
2023-05-26	344	346	335	335	506,700	335
2023-05-25	343	354	341	343	560,200	343
2023-05-24	329	344	328	343	778,500	343
2023-05-23	328	333	323	328	517,100	328
2023-05-22	321	330	321	328	389,500	328
2023-05-19	324	326	320	320	159,800	320
2023-05-18	323	325	318	325	274,000	325
2023-05-17	323	325	319	322	167,900	322
2023-05-16	326	327	321	323	255,900	323
2023-05-15	318	325	314	325	485,900	325
2023-05-12	313	318	307	318	613,300	318
2023-05-11	315	317	310	312	645,400	312
2023-05-10	321	321	314	318	321,200	318
2023-05-09	318	321	317	318	312,200	318
2023-05-08	317	317	312	316	279,800	316
2023-05-02	315	317	313	317	205,100	317
2023-05-01	315	317	311	313	235,200	313
2023-04-28	315	316	310	312	220,600	312
2023-04-27	309	313	309	313	302,900	313
2023-04-26	310	313	307	310	344,000	310
2023-04-25	317	319	312	314	323,800	314
2023-04-24	320	322	316	317	408,400	317
2023-04-21	327	329	318	320	626,500	320
2023-04-20	330	336	329	331	435,800	331
2023-04-19	328	331	327	330	237,900	330
2023-04-18	327	328	322	328	271,400	328
2023-04-17	332	333	322	325	365,800	325
2023-04-14	339	339	327	331	722,300	331
2023-04-13	332	337	330	337	298,100	337
2023-04-12	338	340	333	334	336,200	334
2023-04-11	347	347	335	337	510,100	337
2023-04-10	344	350	342	347	390,400	347
2023-04-07	340	344	340	341	175,000	341
2023-04-06	340	344	338	339	281,600	339
2023-04-05	346	346	338	343	438,100	343
2023-04-04	358	358	350	351	527,800	351
2023-04-03	366	368	359	361	788,300	361
2023-03-31	350	363	348	362	963,600	362
2023-03-30	341	347	337	347	477,700	347
2023-03-29	340	346	340	344	349,900	344
2023-03-28	345	351	336	338	381,900	338
2023-03-27	342	348	338	345	399,600	345
2023-03-24	345	345	338	339	345,200	339
2023-03-23	346	349	340	347	372,000	347
2023-03-22	350	354	345	348	519,100	348
2023-03-20	344	349	341	342	473,100	342
2023-03-17	335	349	335	343	646,800	343
2023-03-16	329	337	320	333	858,200	333
2023-03-15	338	343	335	337	383,500	337
2023-03-14	334	336	328	331	570,700	331
2023-03-13	340	344	334	338	500,600	338
2023-03-10	354	356	346	346	594,600	346
2023-03-09	356	360	350	358	478,800	358
2023-03-08	344	355	344	354	484,400	354
2023-03-07	340	346	340	344	381,000	344
2023-03-06	338	341	332	340	458,500	340
2023-03-03	346	348	336	338	702,000	338
2023-03-02	365	365	346	346	891,300	346
2023-03-01	358	373	357	362	863,900	362
2023-02-28	357	363	354	354	550,900	354
2023-02-27	361	365	353	353	722,300	353
2023-02-24	360	367	358	364	1,020,500	364
2023-02-22	352	357	350	356	573,100	356
2023-02-21	346	355	346	352	972,600	352
2023-02-20	335	345	335	343	682,200	343
2023-02-17	330	337	328	333	389,800	333
2023-02-16	326	336	326	332	459,400	332
2023-02-15	334	337	326	328	493,300	328
2023-02-14	328	336	324	330	435,300	330
2023-02-13	324	325	307	321	1,301,100	321
2023-02-10	327	335	324	334	710,700	334
2023-02-09	329	334	328	328	311,400	328
2023-02-08	335	336	330	332	341,800	332
2023-02-07	337	338	332	335	418,900	335
2023-02-06	339	343	331	335	721,600	335
2023-02-03	346	354	335	335	1,174,200	335
2023-02-02	336	343	324	340	1,445,600	340
2023-02-01	339	345	336	336	1,123,600	336
2023-01-31	351	352	338	340	1,055,000	340
2023-01-30	349	354	340	347	1,468,400	347
2023-01-27	378	381	352	354	2,277,400	354
2023-01-26	381	387	377	381	1,005,500	381
2023-01-25	361	384	360	378	1,669,500	378
2023-01-24	369	376	361	363	1,445,300	363
2023-01-23	359	372	350	369	1,720,200	369
2023-01-20	365	365	350	356	1,398,300	356
2023-01-19	339	363	339	363	1,536,000	363
2023-01-18	338	342	332	341	605,300	341
2023-01-17	334	340	326	340	609,500	340
2023-01-16	337	351	330	334	1,278,900	334
2023-01-13	330	340	319	340	1,485,800	340
2023-01-12	320	328	311	327	1,339,700	327
2023-01-11	306	332	306	322	2,029,600	322
2023-01-10	312	313	302	306	1,104,900	306
2023-01-06	305	307	300	301	591,100	301
2023-01-05	295	312	294	303	899,400	303
2023-01-04	300	301	290	291	310,600	291

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2749 (株)JPホールディングス の時系列データ [2023年度]

2749 (株)JPホールディングスの時系列データ [2023年度]