3063 (株)ジェイグループホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 681 | 682 | 678 | 681 | 11,000 | 681 |
| 2024-11-20 | 678 | 680 | 678 | 678 | 5,900 | 678 |
| 2024-11-19 | 677 | 680 | 677 | 678 | 5,000 | 678 |
| 2024-11-18 | 677 | 680 | 676 | 678 | 7,200 | 678 |
| 2024-11-15 | 678 | 680 | 677 | 678 | 4,600 | 678 |
| 2024-11-14 | 680 | 680 | 677 | 678 | 6,300 | 678 |
| 2024-11-13 | 676 | 680 | 676 | 679 | 5,900 | 679 |
| 2024-11-12 | 675 | 680 | 675 | 677 | 6,400 | 677 |
| 2024-11-11 | 675 | 679 | 673 | 678 | 7,600 | 678 |
| 2024-11-08 | 676 | 678 | 670 | 672 | 5,400 | 672 |
| 2024-11-07 | 677 | 678 | 670 | 674 | 13,400 | 674 |
| 2024-11-06 | 677 | 678 | 675 | 676 | 6,900 | 676 |
| 2024-11-05 | 681 | 681 | 677 | 678 | 8,500 | 678 |
| 2024-11-01 | 682 | 683 | 680 | 680 | 3,400 | 680 |
| 2024-10-31 | 680 | 682 | 678 | 682 | 5,500 | 682 |
| 2024-10-30 | 684 | 684 | 677 | 680 | 8,700 | 680 |
| 2024-10-29 | 679 | 684 | 678 | 683 | 23,100 | 683 |
| 2024-10-28 | 672 | 679 | 672 | 677 | 10,000 | 677 |
| 2024-10-25 | 673 | 674 | 672 | 672 | 6,900 | 672 |
| 2024-10-24 | 675 | 677 | 672 | 673 | 8,500 | 673 |
| 2024-10-23 | 672 | 678 | 672 | 677 | 15,400 | 677 |
| 2024-10-22 | 675 | 677 | 672 | 672 | 9,600 | 672 |
| 2024-10-21 | 675 | 677 | 674 | 674 | 11,000 | 674 |
| 2024-10-18 | 677 | 679 | 676 | 677 | 7,900 | 677 |
| 2024-10-17 | 671 | 681 | 671 | 680 | 17,000 | 680 |
| 2024-10-16 | 668 | 675 | 666 | 672 | 14,800 | 672 |
| 2024-10-15 | 666 | 672 | 665 | 669 | 22,800 | 669 |
| 2024-10-11 | 671 | 673 | 656 | 663 | 35,800 | 663 |
| 2024-10-10 | 663 | 669 | 663 | 666 | 23,600 | 666 |
| 2024-10-09 | 660 | 663 | 658 | 659 | 12,900 | 659 |
| 2024-10-08 | 660 | 664 | 658 | 662 | 18,500 | 662 |
| 2024-10-07 | 656 | 663 | 655 | 658 | 9,300 | 658 |
| 2024-10-04 | 654 | 658 | 652 | 655 | 7,600 | 655 |
| 2024-10-03 | 657 | 657 | 651 | 654 | 6,100 | 654 |
| 2024-10-02 | 654 | 658 | 650 | 655 | 10,100 | 655 |
| 2024-10-01 | 652 | 658 | 649 | 654 | 12,700 | 654 |
| 2024-09-30 | 649 | 654 | 648 | 651 | 11,500 | 651 |
| 2024-09-27 | 657 | 661 | 656 | 656 | 13,000 | 656 |
| 2024-09-26 | 652 | 656 | 651 | 651 | 15,800 | 651 |
| 2024-09-25 | 656 | 658 | 652 | 652 | 9,500 | 652 |
| 2024-09-24 | 654 | 662 | 654 | 657 | 15,200 | 657 |
| 2024-09-20 | 660 | 661 | 650 | 656 | 12,100 | 656 |
| 2024-09-19 | 647 | 658 | 647 | 658 | 28,900 | 658 |
| 2024-09-18 | 640 | 646 | 640 | 646 | 8,400 | 646 |
| 2024-09-17 | 644 | 648 | 639 | 639 | 12,900 | 639 |
| 2024-09-13 | 642 | 645 | 641 | 641 | 6,200 | 641 |
| 2024-09-12 | 641 | 645 | 640 | 642 | 10,600 | 642 |
| 2024-09-11 | 650 | 650 | 635 | 635 | 18,400 | 635 |
| 2024-09-10 | 645 | 651 | 645 | 650 | 21,100 | 650 |
| 2024-09-09 | 640 | 642 | 634 | 642 | 34,100 | 642 |
| 2024-09-06 | 660 | 660 | 646 | 646 | 23,200 | 646 |
| 2024-09-05 | 672 | 672 | 650 | 660 | 105,000 | 660 |
| 2024-09-04 | 648 | 648 | 641 | 647 | 32,300 | 647 |
| 2024-09-03 | 650 | 651 | 646 | 650 | 26,500 | 650 |
| 2024-09-02 | 648 | 649 | 637 | 647 | 67,100 | 647 |
| 2024-08-30 | 645 | 665 | 642 | 644 | 130,300 | 644 |
| 2024-08-29 | 665 | 672 | 661 | 665 | 216,000 | 665 |
| 2024-08-28 | 700 | 702 | 692 | 702 | 144,400 | 702 |
| 2024-08-27 | 694 | 698 | 693 | 695 | 125,900 | 695 |
| 2024-08-26 | 693 | 700 | 693 | 694 | 103,400 | 694 |
| 2024-08-23 | 696 | 696 | 692 | 693 | 29,400 | 693 |
| 2024-08-22 | 693 | 696 | 692 | 693 | 55,200 | 693 |
| 2024-08-21 | 691 | 694 | 688 | 690 | 34,600 | 690 |
| 2024-08-20 | 690 | 695 | 689 | 690 | 28,100 | 690 |
| 2024-08-19 | 691 | 696 | 688 | 690 | 53,300 | 690 |
| 2024-08-16 | 693 | 693 | 688 | 691 | 37,300 | 691 |
| 2024-08-15 | 690 | 694 | 685 | 689 | 25,900 | 689 |
| 2024-08-14 | 684 | 697 | 683 | 690 | 36,000 | 690 |
| 2024-08-13 | 667 | 681 | 666 | 680 | 30,800 | 680 |
| 2024-08-09 | 672 | 678 | 663 | 667 | 31,800 | 667 |
| 2024-08-08 | 665 | 675 | 660 | 670 | 22,700 | 670 |
| 2024-08-07 | 645 | 667 | 645 | 664 | 24,300 | 664 |
| 2024-08-06 | 612 | 665 | 612 | 645 | 59,700 | 645 |
| 2024-08-05 | 650 | 660 | 605 | 605 | 116,000 | 605 |
| 2024-08-02 | 691 | 692 | 675 | 676 | 81,500 | 676 |
| 2024-08-01 | 702 | 706 | 699 | 705 | 32,300 | 705 |
| 2024-07-31 | 703 | 709 | 701 | 707 | 28,400 | 707 |
| 2024-07-30 | 708 | 719 | 700 | 709 | 105,000 | 709 |
| 2024-07-29 | 695 | 699 | 694 | 698 | 15,700 | 698 |
| 2024-07-26 | 693 | 700 | 693 | 695 | 14,900 | 695 |
| 2024-07-25 | 695 | 697 | 690 | 693 | 22,700 | 693 |
| 2024-07-24 | 702 | 703 | 698 | 698 | 13,600 | 698 |
| 2024-07-23 | 697 | 700 | 697 | 698 | 15,900 | 698 |
| 2024-07-22 | 703 | 705 | 697 | 697 | 25,600 | 697 |
| 2024-07-19 | 703 | 704 | 697 | 700 | 19,300 | 700 |
| 2024-07-18 | 700 | 704 | 697 | 701 | 22,300 | 701 |
| 2024-07-17 | 696 | 703 | 693 | 698 | 43,500 | 698 |
| 2024-07-16 | 696 | 696 | 689 | 694 | 30,800 | 694 |
| 2024-07-12 | 684 | 688 | 680 | 688 | 25,000 | 688 |
| 2024-07-11 | 676 | 687 | 675 | 684 | 87,200 | 684 |
| 2024-07-10 | 671 | 674 | 670 | 670 | 21,300 | 670 |
| 2024-07-09 | 676 | 676 | 670 | 673 | 15,100 | 673 |
| 2024-07-08 | 674 | 675 | 670 | 672 | 24,500 | 672 |
| 2024-07-05 | 674 | 674 | 670 | 670 | 15,100 | 670 |
| 2024-07-04 | 671 | 675 | 670 | 672 | 12,200 | 672 |
| 2024-07-03 | 671 | 673 | 669 | 670 | 17,100 | 670 |
| 2024-07-02 | 675 | 675 | 671 | 671 | 11,700 | 671 |
| 2024-07-01 | 672 | 674 | 669 | 672 | 20,300 | 672 |
| 2024-06-28 | 666 | 669 | 665 | 669 | 18,400 | 669 |
| 2024-06-27 | 656 | 666 | 656 | 663 | 24,600 | 663 |
| 2024-06-26 | 654 | 656 | 653 | 656 | 14,900 | 656 |
| 2024-06-25 | 654 | 655 | 653 | 654 | 10,100 | 654 |
| 2024-06-24 | 656 | 656 | 653 | 654 | 12,400 | 654 |
| 2024-06-21 | 653 | 656 | 653 | 655 | 10,700 | 655 |
| 2024-06-20 | 656 | 657 | 653 | 655 | 7,600 | 655 |
| 2024-06-19 | 658 | 658 | 653 | 654 | 10,400 | 654 |
| 2024-06-18 | 658 | 658 | 654 | 655 | 10,800 | 655 |
| 2024-06-17 | 656 | 660 | 652 | 656 | 19,800 | 656 |
| 2024-06-14 | 652 | 655 | 651 | 654 | 11,800 | 654 |
| 2024-06-13 | 655 | 655 | 650 | 650 | 10,300 | 650 |
| 2024-06-12 | 653 | 654 | 651 | 653 | 7,500 | 653 |
| 2024-06-11 | 654 | 654 | 651 | 652 | 8,800 | 652 |
| 2024-06-10 | 658 | 658 | 650 | 653 | 25,500 | 653 |
| 2024-06-07 | 649 | 651 | 648 | 651 | 14,600 | 651 |
| 2024-06-06 | 646 | 650 | 646 | 647 | 16,900 | 647 |
| 2024-06-05 | 644 | 646 | 640 | 646 | 20,500 | 646 |
| 2024-06-04 | 640 | 643 | 640 | 641 | 25,400 | 641 |
| 2024-06-03 | 638 | 642 | 638 | 640 | 21,200 | 640 |
| 2024-05-31 | 637 | 638 | 636 | 636 | 12,400 | 636 |
| 2024-05-30 | 638 | 638 | 630 | 633 | 13,700 | 633 |
| 2024-05-29 | 640 | 640 | 633 | 637 | 15,800 | 637 |
| 2024-05-28 | 636 | 641 | 632 | 635 | 18,400 | 635 |
| 2024-05-27 | 634 | 634 | 630 | 634 | 11,900 | 634 |
| 2024-05-24 | 628 | 630 | 628 | 629 | 8,700 | 629 |
| 2024-05-23 | 632 | 632 | 628 | 629 | 11,500 | 629 |
| 2024-05-22 | 630 | 633 | 628 | 629 | 9,600 | 629 |
| 2024-05-21 | 630 | 631 | 628 | 629 | 14,500 | 629 |
| 2024-05-20 | 629 | 629 | 627 | 628 | 9,400 | 628 |
| 2024-05-17 | 627 | 629 | 627 | 627 | 8,200 | 627 |
| 2024-05-16 | 630 | 630 | 627 | 627 | 4,400 | 627 |
| 2024-05-15 | 630 | 630 | 627 | 627 | 7,000 | 627 |
| 2024-05-14 | 627 | 630 | 627 | 628 | 6,400 | 628 |
| 2024-05-13 | 627 | 630 | 627 | 629 | 9,500 | 629 |
| 2024-05-10 | 629 | 630 | 628 | 628 | 6,800 | 628 |
| 2024-05-09 | 630 | 632 | 629 | 629 | 7,600 | 629 |
| 2024-05-08 | 630 | 633 | 629 | 630 | 9,500 | 630 |
| 2024-05-07 | 631 | 634 | 630 | 632 | 8,400 | 632 |
| 2024-05-02 | 628 | 631 | 628 | 631 | 6,400 | 631 |
| 2024-05-01 | 630 | 630 | 624 | 628 | 15,900 | 628 |
| 2024-04-30 | 635 | 635 | 629 | 630 | 19,300 | 630 |
| 2024-04-26 | 634 | 634 | 630 | 630 | 8,700 | 630 |
| 2024-04-25 | 633 | 634 | 630 | 630 | 7,200 | 630 |
| 2024-04-24 | 631 | 634 | 630 | 632 | 14,300 | 632 |
| 2024-04-23 | 630 | 632 | 626 | 631 | 11,500 | 631 |
| 2024-04-22 | 621 | 626 | 620 | 626 | 42,400 | 626 |
| 2024-04-19 | 629 | 629 | 615 | 625 | 30,000 | 625 |
| 2024-04-18 | 621 | 630 | 620 | 630 | 15,000 | 630 |
| 2024-04-17 | 630 | 630 | 620 | 624 | 19,300 | 624 |
| 2024-04-16 | 636 | 636 | 626 | 628 | 15,700 | 628 |
| 2024-04-15 | 635 | 637 | 630 | 637 | 18,900 | 637 |
| 2024-04-12 | 636 | 637 | 629 | 635 | 29,000 | 635 |
| 2024-04-11 | 640 | 640 | 625 | 635 | 37,400 | 635 |
| 2024-04-10 | 636 | 636 | 630 | 636 | 34,300 | 636 |
| 2024-04-09 | 629 | 633 | 623 | 630 | 30,600 | 630 |
| 2024-04-08 | 625 | 626 | 623 | 624 | 10,100 | 624 |
| 2024-04-05 | 620 | 625 | 618 | 625 | 13,900 | 625 |
| 2024-04-04 | 620 | 622 | 618 | 622 | 14,500 | 622 |
| 2024-04-03 | 621 | 626 | 612 | 620 | 25,500 | 620 |
| 2024-04-02 | 634 | 634 | 617 | 621 | 40,400 | 621 |
| 2024-04-01 | 636 | 640 | 632 | 634 | 18,800 | 634 |
| 2024-03-29 | 624 | 633 | 624 | 632 | 33,300 | 632 |
| 2024-03-28 | 629 | 629 | 622 | 625 | 21,300 | 625 |
| 2024-03-27 | 625 | 628 | 615 | 624 | 50,600 | 624 |
| 2024-03-26 | 639 | 639 | 626 | 630 | 94,500 | 630 |
| 2024-03-25 | 623 | 628 | 621 | 621 | 23,900 | 621 |
| 2024-03-22 | 623 | 625 | 621 | 623 | 25,400 | 623 |
| 2024-03-21 | 629 | 630 | 623 | 623 | 32,400 | 623 |
| 2024-03-19 | 626 | 632 | 625 | 629 | 39,800 | 629 |
| 2024-03-18 | 622 | 627 | 620 | 626 | 16,400 | 626 |
| 2024-03-15 | 623 | 628 | 621 | 622 | 19,600 | 622 |
| 2024-03-14 | 620 | 626 | 618 | 624 | 19,000 | 624 |
| 2024-03-13 | 626 | 632 | 619 | 622 | 24,500 | 622 |
| 2024-03-12 | 628 | 629 | 622 | 625 | 19,500 | 625 |
| 2024-03-11 | 635 | 635 | 625 | 625 | 26,300 | 625 |
| 2024-03-08 | 633 | 640 | 630 | 638 | 31,000 | 638 |
| 2024-03-07 | 642 | 643 | 631 | 634 | 28,800 | 634 |
| 2024-03-06 | 633 | 640 | 628 | 640 | 31,800 | 640 |
| 2024-03-05 | 627 | 635 | 625 | 631 | 36,200 | 631 |
| 2024-03-04 | 625 | 630 | 619 | 630 | 55,200 | 630 |
| 2024-03-01 | 631 | 633 | 622 | 626 | 72,500 | 626 |
| 2024-02-29 | 640 | 641 | 631 | 636 | 52,500 | 636 |
| 2024-02-28 | 651 | 654 | 639 | 643 | 261,900 | 643 |
| 2024-02-27 | 671 | 674 | 660 | 661 | 518,800 | 661 |
| 2024-02-26 | 668 | 685 | 665 | 681 | 216,600 | 681 |
| 2024-02-22 | 668 | 668 | 661 | 662 | 104,400 | 662 |
| 2024-02-21 | 672 | 672 | 664 | 664 | 72,200 | 664 |
| 2024-02-20 | 680 | 680 | 668 | 668 | 73,000 | 668 |
| 2024-02-19 | 661 | 682 | 661 | 680 | 92,100 | 680 |
| 2024-02-16 | 660 | 670 | 656 | 661 | 68,700 | 661 |
| 2024-02-15 | 676 | 679 | 660 | 660 | 62,900 | 660 |
| 2024-02-14 | 670 | 677 | 669 | 675 | 30,700 | 675 |
| 2024-02-13 | 669 | 679 | 669 | 671 | 54,800 | 671 |
| 2024-02-09 | 675 | 675 | 665 | 666 | 49,200 | 666 |
| 2024-02-08 | 680 | 680 | 669 | 675 | 56,500 | 675 |
| 2024-02-07 | 686 | 688 | 680 | 681 | 29,200 | 681 |
| 2024-02-06 | 685 | 691 | 682 | 689 | 33,100 | 689 |
| 2024-02-05 | 688 | 689 | 683 | 686 | 38,400 | 686 |
| 2024-02-02 | 700 | 700 | 687 | 693 | 70,800 | 693 |
| 2024-02-01 | 704 | 708 | 695 | 701 | 75,000 | 701 |
| 2024-01-31 | 697 | 710 | 688 | 710 | 78,400 | 710 |
| 2024-01-30 | 683 | 700 | 680 | 697 | 117,300 | 697 |
| 2024-01-29 | 669 | 681 | 669 | 673 | 33,200 | 673 |
| 2024-01-26 | 672 | 674 | 667 | 670 | 32,600 | 670 |
| 2024-01-25 | 650 | 671 | 646 | 670 | 58,500 | 670 |
| 2024-01-24 | 650 | 650 | 636 | 642 | 44,500 | 642 |
| 2024-01-23 | 663 | 664 | 650 | 650 | 53,700 | 650 |
| 2024-01-22 | 647 | 663 | 644 | 663 | 55,300 | 663 |
| 2024-01-19 | 640 | 646 | 634 | 639 | 53,300 | 639 |
| 2024-01-18 | 610 | 635 | 609 | 634 | 78,300 | 634 |
| 2024-01-17 | 597 | 606 | 595 | 606 | 45,500 | 606 |
| 2024-01-16 | 595 | 595 | 593 | 595 | 18,700 | 595 |
| 2024-01-15 | 594 | 595 | 589 | 592 | 51,400 | 592 |
| 2024-01-12 | 593 | 595 | 587 | 587 | 52,400 | 587 |
| 2024-01-11 | 595 | 595 | 590 | 593 | 32,500 | 593 |
| 2024-01-10 | 595 | 595 | 590 | 591 | 29,500 | 591 |
| 2024-01-09 | 590 | 593 | 587 | 591 | 41,200 | 591 |
| 2024-01-05 | 590 | 592 | 585 | 587 | 41,500 | 587 |
| 2024-01-04 | 584 | 596 | 584 | 584 | 56,300 | 584 |
分割・併合履歴 ： [2013-08-28]1株→200株
