3063 (株)ジェイグループホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 675 | 678 | 670 | 671 | 18,000 | 671 |
| 2025-04-03 | 680 | 685 | 675 | 680 | 19,200 | 680 |
| 2025-04-02 | 689 | 689 | 683 | 683 | 10,500 | 683 |
| 2025-04-01 | 689 | 694 | 685 | 686 | 4,700 | 686 |
| 2025-03-31 | 687 | 688 | 685 | 685 | 11,200 | 685 |
| 2025-03-28 | 690 | 698 | 686 | 688 | 22,300 | 688 |
| 2025-03-27 | 687 | 692 | 686 | 687 | 19,700 | 687 |
| 2025-03-26 | 685 | 688 | 684 | 687 | 12,400 | 687 |
| 2025-03-25 | 687 | 689 | 686 | 687 | 7,000 | 687 |
| 2025-03-24 | 690 | 690 | 687 | 688 | 9,500 | 688 |
| 2025-03-21 | 688 | 690 | 687 | 687 | 9,100 | 687 |
| 2025-03-19 | 690 | 693 | 688 | 689 | 6,900 | 689 |
| 2025-03-18 | 692 | 695 | 690 | 690 | 8,700 | 690 |
| 2025-03-17 | 694 | 694 | 689 | 690 | 9,200 | 690 |
| 2025-03-14 | 690 | 697 | 686 | 689 | 29,700 | 689 |
| 2025-03-13 | 685 | 688 | 684 | 685 | 7,800 | 685 |
| 2025-03-12 | 688 | 688 | 683 | 685 | 6,000 | 685 |
| 2025-03-11 | 682 | 688 | 681 | 684 | 14,300 | 684 |
| 2025-03-10 | 686 | 688 | 684 | 687 | 9,800 | 687 |
| 2025-03-07 | 688 | 690 | 686 | 686 | 10,000 | 686 |
| 2025-03-06 | 692 | 692 | 683 | 688 | 11,600 | 688 |
| 2025-03-05 | 690 | 692 | 686 | 689 | 13,600 | 689 |
| 2025-03-04 | 684 | 690 | 679 | 690 | 17,300 | 690 |
| 2025-03-03 | 678 | 685 | 676 | 684 | 26,000 | 684 |
| 2025-02-28 | 677 | 681 | 672 | 675 | 40,100 | 675 |
| 2025-02-27 | 668 | 687 | 667 | 681 | 148,600 | 681 |
| 2025-02-26 | 713 | 721 | 712 | 715 | 103,600 | 715 |
| 2025-02-25 | 708 | 713 | 708 | 713 | 109,300 | 713 |
| 2025-02-21 | 709 | 710 | 708 | 710 | 32,700 | 710 |
| 2025-02-20 | 710 | 712 | 709 | 710 | 37,400 | 710 |
| 2025-02-19 | 710 | 712 | 710 | 711 | 17,500 | 711 |
| 2025-02-18 | 706 | 711 | 706 | 710 | 21,700 | 710 |
| 2025-02-17 | 711 | 712 | 708 | 708 | 24,600 | 708 |
| 2025-02-14 | 711 | 713 | 709 | 709 | 24,500 | 709 |
| 2025-02-13 | 712 | 714 | 711 | 711 | 19,900 | 711 |
| 2025-02-12 | 710 | 713 | 710 | 711 | 13,300 | 711 |
| 2025-02-10 | 709 | 713 | 709 | 711 | 20,800 | 711 |
| 2025-02-07 | 706 | 709 | 706 | 709 | 7,300 | 709 |
| 2025-02-06 | 705 | 709 | 705 | 707 | 10,600 | 707 |
| 2025-02-05 | 705 | 708 | 703 | 707 | 14,900 | 707 |
| 2025-02-04 | 710 | 712 | 703 | 705 | 23,000 | 705 |
| 2025-02-03 | 710 | 712 | 708 | 708 | 37,500 | 708 |
| 2025-01-31 | 712 | 713 | 711 | 711 | 14,000 | 711 |
| 2025-01-30 | 711 | 715 | 711 | 712 | 15,100 | 712 |
| 2025-01-29 | 713 | 714 | 712 | 712 | 9,800 | 712 |
| 2025-01-28 | 712 | 715 | 712 | 712 | 17,100 | 712 |
| 2025-01-27 | 710 | 714 | 710 | 713 | 20,700 | 713 |
| 2025-01-24 | 709 | 712 | 708 | 709 | 10,100 | 709 |
| 2025-01-23 | 710 | 711 | 709 | 709 | 8,300 | 709 |
| 2025-01-22 | 710 | 712 | 709 | 710 | 11,600 | 710 |
| 2025-01-21 | 709 | 710 | 709 | 710 | 5,900 | 710 |
| 2025-01-20 | 710 | 712 | 709 | 709 | 9,100 | 709 |
| 2025-01-17 | 711 | 711 | 708 | 709 | 12,200 | 709 |
| 2025-01-16 | 712 | 712 | 709 | 709 | 8,500 | 709 |
| 2025-01-15 | 710 | 711 | 707 | 711 | 10,400 | 711 |
| 2025-01-14 | 713 | 713 | 707 | 711 | 18,100 | 711 |
| 2025-01-10 | 710 | 712 | 710 | 712 | 8,100 | 712 |
| 2025-01-09 | 713 | 715 | 710 | 710 | 11,700 | 710 |
| 2025-01-08 | 712 | 714 | 711 | 711 | 10,400 | 711 |
| 2025-01-07 | 713 | 714 | 711 | 711 | 10,700 | 711 |
| 2025-01-06 | 701 | 712 | 701 | 712 | 30,100 | 712 |
分割・併合履歴 ： [2013-08-28]1株→200株