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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
