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
2024-12-066886886846876,300687
2024-12-056856876856875,500687
2024-12-046866866846854,000685
2024-12-036826866826849,900684
2024-12-026856856826826,300682
2024-11-296806836806826,000682
2024-11-2868268568068011,500680
2024-11-276806856806857,100685
2024-11-266836846796838,200683
2024-11-256806826796828,600682
2024-11-226826826786796,700679
2024-11-2168168267868111,000681
2024-11-206786806786785,900678
2024-11-196776806776785,000678
2024-11-186776806766787,200678
2024-11-156786806776784,600678
2024-11-146806806776786,300678
2024-11-136766806766795,900679
2024-11-126756806756776,400677
2024-11-116756796736787,600678
2024-11-086766786706725,400672
2024-11-0767767867067413,400674
2024-11-066776786756766,900676
2024-11-056816816776788,500678
2024-11-016826836806803,400680
2024-10-316806826786825,500682
2024-10-306846846776808,700680
2024-10-2967968467868323,100683
2024-10-2867267967267710,000677
2024-10-256736746726726,900672
2024-10-246756776726738,500673
2024-10-2367267867267715,400677
2024-10-226756776726729,600672
2024-10-2167567767467411,000674
2024-10-186776796766777,900677
2024-10-1767168167168017,000680
2024-10-1666867566667214,800672
2024-10-1566667266566922,800669
2024-10-1167167365666335,800663
2024-10-1066366966366623,600666
2024-10-0966066365865912,900659
2024-10-0866066465866218,500662
2024-10-076566636556589,300658
2024-10-046546586526557,600655
2024-10-036576576516546,100654
2024-10-0265465865065510,100655
2024-10-0165265864965412,700654
2024-09-3064965464865111,500651
2024-09-2765766165665613,000656
2024-09-2665265665165115,800651
2024-09-256566586526529,500652
2024-09-2465466265465715,200657
2024-09-2066066165065612,100656
2024-09-1964765864765828,900658
2024-09-186406466406468,400646
2024-09-1764464863963912,900639
2024-09-136426456416416,200641
2024-09-1264164564064210,600642
2024-09-1165065063563518,400635
2024-09-1064565164565021,100650
2024-09-0964064263464234,100642
2024-09-0666066064664623,200646
2024-09-05672672650660105,000660
2024-09-0464864864164732,300647
2024-09-0365065164665026,500650
2024-09-0264864963764767,100647
2024-08-30645665642644130,300644
2024-08-29665672661665216,000665
2024-08-28700702692702144,400702
2024-08-27694698693695125,900695
2024-08-26693700693694103,400694
2024-08-2369669669269329,400693
2024-08-2269369669269355,200693
2024-08-2169169468869034,600690
2024-08-2069069568969028,100690
2024-08-1969169668869053,300690
2024-08-1669369368869137,300691
2024-08-1569069468568925,900689
2024-08-1468469768369036,000690
2024-08-1366768166668030,800680
2024-08-0967267866366731,800667
2024-08-0866567566067022,700670
2024-08-0764566764566424,300664
2024-08-0661266561264559,700645
2024-08-05650660605605116,000605
2024-08-0269169267567681,500676
2024-08-0170270669970532,300705
2024-07-3170370970170728,400707
2024-07-30708719700709105,000709
2024-07-2969569969469815,700698
2024-07-2669370069369514,900695
2024-07-2569569769069322,700693
2024-07-2470270369869813,600698
2024-07-2369770069769815,900698
2024-07-2270370569769725,600697
2024-07-1970370469770019,300700
2024-07-1870070469770122,300701
2024-07-1769670369369843,500698
2024-07-1669669668969430,800694
2024-07-1268468868068825,000688
2024-07-1167668767568487,200684
2024-07-1067167467067021,300670
2024-07-0967667667067315,100673
2024-07-0867467567067224,500672
2024-07-0567467467067015,100670
2024-07-0467167567067212,200672
2024-07-0367167366967017,100670
2024-07-0267567567167111,700671
2024-07-0167267466967220,300672
2024-06-2866666966566918,400669
2024-06-2765666665666324,600663
2024-06-2665465665365614,900656
2024-06-2565465565365410,100654
2024-06-2465665665365412,400654
2024-06-2165365665365510,700655
2024-06-206566576536557,600655
2024-06-1965865865365410,400654
2024-06-1865865865465510,800655
2024-06-1765666065265619,800656
2024-06-1465265565165411,800654
2024-06-1365565565065010,300650
2024-06-126536546516537,500653
2024-06-116546546516528,800652
2024-06-1065865865065325,500653
2024-06-0764965164865114,600651
2024-06-0664665064664716,900647
2024-06-0564464664064620,500646
2024-06-0464064364064125,400641
2024-06-0363864263864021,200640
2024-05-3163763863663612,400636
2024-05-3063863863063313,700633
2024-05-2964064063363715,800637
2024-05-2863664163263518,400635
2024-05-2763463463063411,900634
2024-05-246286306286298,700629
2024-05-2363263262862911,500629
2024-05-226306336286299,600629
2024-05-2163063162862914,500629
2024-05-206296296276289,400628
2024-05-176276296276278,200627
2024-05-166306306276274,400627
2024-05-156306306276277,000627
2024-05-146276306276286,400628
2024-05-136276306276299,500629
2024-05-106296306286286,800628
2024-05-096306326296297,600629
2024-05-086306336296309,500630
2024-05-076316346306328,400632
2024-05-026286316286316,400631
2024-05-0163063062462815,900628
2024-04-3063563562963019,300630
2024-04-266346346306308,700630
2024-04-256336346306307,200630
2024-04-2463163463063214,300632
2024-04-2363063262663111,500631
2024-04-2262162662062642,400626
2024-04-1962962961562530,000625
2024-04-1862163062063015,000630
2024-04-1763063062062419,300624
2024-04-1663663662662815,700628
2024-04-1563563763063718,900637
2024-04-1263663762963529,000635
2024-04-1164064062563537,400635
2024-04-1063663663063634,300636
2024-04-0962963362363030,600630
2024-04-0862562662362410,100624
2024-04-0562062561862513,900625
2024-04-0462062261862214,500622
2024-04-0362162661262025,500620
2024-04-0263463461762140,400621
2024-04-0163664063263418,800634
2024-03-2962463362463233,300632
2024-03-2862962962262521,300625
2024-03-2762562861562450,600624
2024-03-2663963962663094,500630
2024-03-2562362862162123,900621
2024-03-2262362562162325,400623
2024-03-2162963062362332,400623
2024-03-1962663262562939,800629
2024-03-1862262762062616,400626
2024-03-1562362862162219,600622
2024-03-1462062661862419,000624
2024-03-1362663261962224,500622
2024-03-1262862962262519,500625
2024-03-1163563562562526,300625
2024-03-0863364063063831,000638
2024-03-0764264363163428,800634
2024-03-0663364062864031,800640
2024-03-0562763562563136,200631
2024-03-0462563061963055,200630
2024-03-0163163362262672,500626
2024-02-2964064163163652,500636
2024-02-28651654639643261,900643
2024-02-27671674660661518,800661
2024-02-26668685665681216,600681
2024-02-22668668661662104,400662
2024-02-2167267266466472,200664
2024-02-2068068066866873,000668
2024-02-1966168266168092,100680
2024-02-1666067065666168,700661
2024-02-1567667966066062,900660
2024-02-1467067766967530,700675
2024-02-1366967966967154,800671
2024-02-0967567566566649,200666
2024-02-0868068066967556,500675
2024-02-0768668868068129,200681
2024-02-0668569168268933,100689
2024-02-0568868968368638,400686
2024-02-0270070068769370,800693
2024-02-0170470869570175,000701
2024-01-3169771068871078,400710
2024-01-30683700680697117,300697
2024-01-2966968166967333,200673
2024-01-2667267466767032,600670
2024-01-2565067164667058,500670
2024-01-2465065063664244,500642
2024-01-2366366465065053,700650
2024-01-2264766364466355,300663
2024-01-1964064663463953,300639
2024-01-1861063560963478,300634
2024-01-1759760659560645,500606
2024-01-1659559559359518,700595
2024-01-1559459558959251,400592
2024-01-1259359558758752,400587
2024-01-1159559559059332,500593
2024-01-1059559559059129,500591
2024-01-0959059358759141,200591
2024-01-0559059258558741,500587
2024-01-0458459658458456,300584

分割・併合履歴 : [2013-08-28]1株→200株