3063 (株)ジェイグループホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3087287987087610,900876
2015-12-298608788608759,100875
2015-12-288448668428605,600860
2015-12-2584185183084413,200844
2015-12-2487387583884217,700842
2015-12-228758758628629,400862
2015-12-218758828648758,800875
2015-12-188818828778774,100877
2015-12-178808808758785,200878
2015-12-168808808638773,300877
2015-12-158638758638753,300875
2015-12-1487087086086911,900869
2015-12-118798798728753,200875
2015-12-1088088187187711,000877
2015-12-098858878808827,700882
2015-12-088878878808843,800884
2015-12-078808878808849,300884
2015-12-048838838768773,800877
2015-12-038838848768835,500883
2015-12-028808838758799,300879
2015-12-0188388887688011,400880
2015-11-3088588587587512,800875
2015-11-2786488486488213,700882
2015-11-268588648588626,800862
2015-11-258618638588585,500858
2015-11-248598658568657,800865
2015-11-208548558488526,900852
2015-11-198568568488486,300848
2015-11-188488598488565,700856
2015-11-178508508458475,500847
2015-11-168358498358498,100849
2015-11-138408508358505,000850
2015-11-1285985982684114,000841
2015-11-118638638518546,600854
2015-11-108568618538579,500857
2015-11-0986886984285714,700857
2015-11-0686286785786510,900865
2015-11-0583386383385016,000850
2015-11-0484084482783513,000835
2015-11-0280582580182512,800825
2015-10-307957977887945,800794
2015-10-297887967877886,200788
2015-10-287907987857865,000786
2015-10-277897927867876,000787
2015-10-267907907887888,400788
2015-10-237887927857884,800788
2015-10-227937937817884,300788
2015-10-217837897807805,500780
2015-10-207927927807874,200787
2015-10-1979079077578010,200780
2015-10-167947997827957,400795
2015-10-158008017967977,100797
2015-10-148128128058054,800805
2015-10-138108198098148,200814
2015-10-098168168088166,200816
2015-10-088128178128173,400817
2015-10-078038257998109,200810
2015-10-067857957847959,200795
2015-10-0576578076577711,900777
2015-10-027687747687714,000771
2015-10-017757757667683,600768
2015-09-307597747587655,600765
2015-09-297807837567567,500756
2015-09-287657727627684,200768
2015-09-2575076074876011,000760
2015-09-2475475575075111,500751
2015-09-187607607527563,500756
2015-09-177677747607616,900761
2015-09-167667787657684,200768
2015-09-157727737647697,100769
2015-09-147667767647725,900772
2015-09-117497657457638,300763
2015-09-107517547417505,300750
2015-09-0974375373775114,000751
2015-09-0873776072973016,900730
2015-09-0774374873073421,300734
2015-09-0478379176077316,600773
2015-09-0380380578278210,000782
2015-09-0280080479179315,500793
2015-09-0184884880480721,300807
2015-08-3183084081683616,000836
2015-08-2883185983183817,600838
2015-08-2784585283083659,000836
2015-08-2684289384289039,100890
2015-08-2573092072183564,300835
2015-08-2490092985986252,000862
2015-08-2193594393293221,800932
2015-08-2095595694895215,800952
2015-08-199579599559568,800956
2015-08-1895695995595910,300959
2015-08-1795595795495610,000956
2015-08-149449529429529,900952
2015-08-139429449409447,400944
2015-08-1294194393994311,600943
2015-08-119479509419447,900944
2015-08-1093894393594114,000941
2015-08-0795095194094116,300941
2015-08-0696096195295222,100952
2015-08-0596496795996012,600960
2015-08-0495996495595913,600959
2015-08-0396997595796221,900962
2015-07-3196096896096814,700968
2015-07-3096997196296212,400962
2015-07-2995196795196710,400967
2015-07-2893695393194816,300948
2015-07-2795895894295314,900953
2015-07-2497797795295821,500958
2015-07-2395097794997731,400977
2015-07-2293194593194525,100945
2015-07-2191094390492934,000929
2015-07-179029078969019,400901
2015-07-168989028899028,700902
2015-07-158979008908927,500892
2015-07-1488889886689618,200896
2015-07-1386487086086610,500866
2015-07-1085086985086424,800864
2015-07-0985287580087049,400870
2015-07-0890090087589121,700891
2015-07-0790090288989513,800895
2015-07-0689090089089213,100892
2015-07-0390090588789414,600894
2015-07-0288790088790014,100900
2015-07-018728838728839,300883
2015-06-3086487586087120,600871
2015-06-2985088285087932,200879
2015-06-2689289287689013,400890
2015-06-258858928818926,900892
2015-06-2489089588088510,100885
2015-06-2388589288089013,700890
2015-06-2287088886987914,600879
2015-06-1986887086286910,100869
2015-06-1888488985087016,300870
2015-06-178938938858906,800890
2015-06-168938948908949,800894
2015-06-159009028918919,300891
2015-06-129079078969005,900900
2015-06-1190290989890212,800902
2015-06-1089891189890018,800900
2015-06-0990990988589216,700892
2015-06-0887891087590433,200904
2015-06-058558688508689,500868
2015-06-0484586084485211,000852
2015-06-0386286584084928,800849
2015-06-0289289986587129,000871
2015-06-0189990987789725,600897
2015-05-2985989985889927,800899
2015-05-2883685983685916,800859
2015-05-2783287382083644,200836
2015-05-2680983580983227,700832
2015-05-2579980479480410,000804
2015-05-2278680178679710,600797
2015-05-218018037917989,100798
2015-05-2081981979880230,200802
2015-05-1979082079082041,900820
2015-05-1877078476878413,800784
2015-05-157657697657692,800769
2015-05-1477277276176412,000764
2015-05-1376877476077210,300772
2015-05-1276878576577718,900777
2015-05-1175977075176420,500764
2015-05-0874075073875014,500750
2015-05-0773574073573812,300738
2015-05-0173574173474012,600740
2015-04-307377387287318,200731
2015-04-287307357297346,700734
2015-04-2773073572272214,500722
2015-04-2472873672272910,100729
2015-04-2373874072372520,000725
2015-04-2274274373373810,600738
2015-04-217427457407444,500744
2015-04-207407447407429,000742
2015-04-177437467417444,400744
2015-04-167447467437435,400743
2015-04-157457457427447,700744
2015-04-147437467437455,000745
2015-04-1374474674274210,300742
2015-04-107477487447447,700744
2015-04-097427467417467,600746
2015-04-087437447407417,400741
2015-04-0773974573974013,400740
2015-04-0673974673273833,800738
2015-04-0371372371172311,100723
2015-04-027087157087099,900709
2015-04-017097097067087,600708
2015-03-317057097057087,100708
2015-03-307057077047059,400705
2015-03-277027087027087,400708
2015-03-267037047017025,600702
2015-03-257047077027039,500703
2015-03-247067067047064,700706
2015-03-2370270670270312,000703
2015-03-2070470570270210,300702
2015-03-197047057037047,600704
2015-03-187037057027034,900703
2015-03-177017037017016,600701
2015-03-167007056997017,400701
2015-03-137007036997008,600700
2015-03-127017016996995,400699
2015-03-117007006987004,200700
2015-03-106987036986997,900699
2015-03-096957006956986,100698
2015-03-066916956916955,900695
2015-03-056906956906929,100692
2015-03-0470070069569516,100695
2015-03-037017037007008,300700
2015-03-0270370670170113,800701
2015-02-2770670770470415,200704
2015-02-2670370870370615,900706
2015-02-2570071869670385,600703
2015-02-2474275574275548,000755
2015-02-2374174374074221,600742
2015-02-2074174273974020,100740
2015-02-1974074173973910,000739
2015-02-1873574173574117,100741
2015-02-177407417387418,200741
2015-02-1673574073474012,500740
2015-02-1373773873573512,800735
2015-02-1274174373673618,800736
2015-02-107427427387409,100740
2015-02-0974474473474010,200740
2015-02-0674074172873316,000733
2015-02-0574074073574011,300740
2015-02-047357407327378,700737
2015-02-0373874573573511,200735
2015-02-0274475073774021,000740
2015-01-307347357307318,800731
2015-01-2972273772172616,800726
2015-01-2872372872072315,100723
2015-01-277177207157208,800720
2015-01-267067147057148,400714
2015-01-2372072270071013,700710
2015-01-2272372471771811,200718
2015-01-2171872471572311,200723
2015-01-2071972471071910,800719
2015-01-1969271069071015,800710
2015-01-1669069067568011,500680
2015-01-1568169965469022,000690
2015-01-1470670668568624,500686
2015-01-1371572070571015,300710
2015-01-0974174971571526,100715
2015-01-0871974971973232,500732
2015-01-0768870768670420,400704
2015-01-0668468967968915,100689
2015-01-0567668467268420,200684

分割・併合履歴 : [2013-08-28]1株→200株