3063 (株)ジェイグループホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	559	559	550	552	10,100	552
2021-12-29	551	559	551	555	8,200	555
2021-12-28	555	558	550	555	14,800	555
2021-12-27	549	551	545	545	16,500	545
2021-12-24	559	559	550	551	7,200	551
2021-12-23	553	555	549	554	9,400	554
2021-12-22	553	554	549	550	9,800	550
2021-12-21	553	558	551	555	11,300	555
2021-12-20	554	556	551	551	11,000	551
2021-12-17	552	555	552	554	8,900	554
2021-12-16	553	555	552	552	5,700	552
2021-12-15	550	554	550	553	2,500	553
2021-12-14	551	553	550	553	6,300	553
2021-12-13	555	555	550	550	4,700	550
2021-12-10	557	557	550	550	8,500	550
2021-12-09	556	556	552	552	2,700	552
2021-12-08	559	559	550	554	5,100	554
2021-12-07	552	554	548	550	8,700	550
2021-12-06	549	553	547	553	6,900	553
2021-12-03	550	552	547	548	4,500	548
2021-12-02	552	552	541	550	6,800	550
2021-12-01	540	548	540	546	4,600	546
2021-11-30	550	551	546	549	4,000	549
2021-11-29	550	550	540	543	11,500	543
2021-11-26	554	555	551	553	6,400	553
2021-11-25	552	556	552	554	2,400	554
2021-11-24	559	559	552	553	4,900	553
2021-11-22	552	554	550	552	4,200	552
2021-11-19	556	556	552	552	4,300	552
2021-11-18	553	554	549	553	6,500	553
2021-11-17	560	560	550	553	10,800	553
2021-11-16	560	560	555	555	4,400	555
2021-11-15	557	559	556	559	7,500	559
2021-11-12	555	558	553	558	4,700	558
2021-11-11	551	554	550	554	6,800	554
2021-11-10	551	552	549	549	5,400	549
2021-11-09	550	555	549	554	9,200	554
2021-11-08	549	552	547	549	7,700	549
2021-11-05	549	549	546	549	6,700	549
2021-11-04	547	549	545	546	8,200	546
2021-11-02	544	545	542	545	4,900	545
2021-11-01	543	544	540	543	6,600	543
2021-10-29	542	543	540	540	2,300	540
2021-10-28	544	544	542	542	4,100	542
2021-10-27	543	544	539	544	3,000	544
2021-10-26	544	545	540	540	5,900	540
2021-10-25	537	543	535	539	6,700	539
2021-10-22	539	543	538	538	5,100	538
2021-10-21	533	538	533	537	4,600	537
2021-10-20	532	535	532	533	4,400	533
2021-10-19	536	536	531	531	3,400	531
2021-10-18	531	535	531	532	4,600	532
2021-10-15	530	535	530	530	3,300	530
2021-10-14	536	536	527	530	6,700	530
2021-10-13	527	531	525	526	5,700	526
2021-10-12	534	534	526	528	5,200	528
2021-10-11	522	536	522	534	12,200	534
2021-10-08	532	535	525	526	18,300	526
2021-10-07	536	537	530	530	6,600	530
2021-10-06	545	548	533	533	14,600	533
2021-10-05	549	549	540	542	16,300	542
2021-10-04	543	546	540	540	12,900	540
2021-10-01	541	543	533	543	11,300	543
2021-09-30	531	543	530	540	19,000	540
2021-09-29	522	530	522	530	10,400	530
2021-09-28	525	528	523	523	8,400	523
2021-09-27	525	530	524	525	10,800	525
2021-09-24	530	530	522	524	6,100	524
2021-09-22	526	530	521	521	6,100	521
2021-09-21	522	526	522	522	10,700	522
2021-09-17	522	526	522	526	5,500	526
2021-09-16	528	530	525	525	5,000	525
2021-09-15	532	532	526	528	8,300	528
2021-09-14	532	534	530	532	10,000	532
2021-09-13	532	535	528	532	13,200	532
2021-09-10	529	533	525	532	16,200	532
2021-09-09	525	528	521	524	8,500	524
2021-09-08	520	524	520	524	8,800	524
2021-09-07	524	524	520	521	11,400	521
2021-09-06	520	524	520	520	10,300	520
2021-09-03	523	525	520	522	9,800	522
2021-09-02	524	525	520	520	18,900	520
2021-09-01	523	526	519	523	29,200	523
2021-08-31	530	532	522	528	21,400	528
2021-08-30	517	538	513	526	118,400	526
2021-08-27	544	545	534	538	87,000	538
2021-08-26	536	539	533	533	82,400	533
2021-08-25	530	540	529	532	55,300	532
2021-08-24	525	531	525	527	23,900	527
2021-08-23	532	532	525	525	38,500	525
2021-08-20	538	541	533	533	36,600	533
2021-08-19	540	542	538	538	21,600	538
2021-08-18	545	547	540	542	18,400	542
2021-08-17	547	547	544	544	14,900	544
2021-08-16	546	549	545	547	13,300	547
2021-08-13	549	550	545	548	11,000	548
2021-08-12	555	555	546	548	19,200	548
2021-08-11	542	555	542	555	16,800	555
2021-08-10	541	545	541	542	10,100	542
2021-08-06	541	551	541	541	14,900	541
2021-08-05	545	548	541	543	15,100	543
2021-08-04	550	558	547	550	12,000	550
2021-08-03	547	551	547	551	7,800	551
2021-08-02	550	553	549	550	14,300	550
2021-07-30	550	554	550	553	6,300	553
2021-07-29	550	555	545	555	13,300	555
2021-07-28	552	565	545	550	19,400	550
2021-07-27	565	574	563	569	18,300	569
2021-07-26	557	563	556	563	9,100	563
2021-07-21	555	560	550	557	20,700	557
2021-07-20	552	552	546	552	13,300	552
2021-07-19	546	550	545	550	14,100	550
2021-07-16	544	546	542	545	6,100	545
2021-07-15	543	550	540	543	13,200	543
2021-07-14	539	541	536	541	7,800	541
2021-07-13	535	539	533	537	6,700	537
2021-07-12	537	540	532	537	7,200	537
2021-07-09	540	540	530	532	37,500	532
2021-07-08	543	545	541	542	9,700	542
2021-07-07	544	545	543	545	4,800	545
2021-07-06	545	546	541	544	10,100	544
2021-07-05	545	545	540	544	9,900	544
2021-07-02	544	546	543	543	6,300	543
2021-07-01	540	544	540	543	7,700	543
2021-06-30	538	538	534	538	8,300	538
2021-06-29	530	534	530	534	4,300	534
2021-06-28	532	534	530	532	5,500	532
2021-06-25	535	535	530	531	2,700	531
2021-06-24	530	532	529	532	5,400	532
2021-06-23	526	534	525	530	6,800	530
2021-06-22	526	530	523	527	8,700	527
2021-06-21	524	530	522	522	12,100	522
2021-06-18	532	533	530	530	10,500	530
2021-06-17	535	538	530	530	7,000	530
2021-06-16	538	546	535	535	10,200	535
2021-06-15	546	549	539	540	9,600	540
2021-06-14	538	544	538	543	13,500	543
2021-06-11	537	537	531	536	13,600	536
2021-06-10	524	531	524	530	10,700	530
2021-06-09	520	533	519	523	23,100	523
2021-06-08	520	523	518	519	16,400	519
2021-06-07	518	519	515	518	14,200	518
2021-06-04	508	512	508	512	8,100	512
2021-06-03	503	507	503	506	4,800	506
2021-06-02	503	505	502	503	6,300	503
2021-06-01	505	506	503	503	4,300	503
2021-05-31	504	505	503	505	4,600	505
2021-05-28	504	505	503	505	4,300	505
2021-05-27	507	507	502	504	5,100	504
2021-05-26	501	506	501	505	8,100	505
2021-05-25	508	508	503	503	6,600	503
2021-05-24	515	515	507	508	5,500	508
2021-05-21	514	515	505	509	14,800	509
2021-05-20	503	510	503	509	9,900	509
2021-05-19	505	505	502	505	5,600	505
2021-05-18	501	505	500	505	12,500	505
2021-05-17	500	503	500	500	7,800	500
2021-05-14	500	501	498	500	6,300	500
2021-05-13	496	499	496	499	3,900	499
2021-05-12	499	500	496	497	5,800	497
2021-05-11	502	502	497	497	8,100	497
2021-05-10	497	505	497	502	12,200	502
2021-05-07	497	498	496	497	6,300	497
2021-05-06	495	498	495	496	5,300	496
2021-04-30	497	497	496	496	4,000	496
2021-04-28	495	497	493	497	6,600	497
2021-04-27	494	497	494	496	3,800	496
2021-04-26	495	498	494	496	7,300	496
2021-04-23	492	494	491	492	6,900	492
2021-04-22	495	497	493	493	8,000	493
2021-04-21	491	494	490	492	9,900	492
2021-04-20	491	494	491	492	6,500	492
2021-04-19	493	496	492	493	7,600	493
2021-04-16	496	497	492	493	6,900	493
2021-04-15	495	497	495	496	1,500	496
2021-04-14	496	498	495	495	3,300	495
2021-04-13	496	497	494	495	3,900	495
2021-04-12	491	498	491	498	11,900	498
2021-04-09	492	495	490	490	16,300	490
2021-04-08	493	495	492	492	7,800	492
2021-04-07	496	498	494	494	6,600	494
2021-04-06	498	498	492	493	7,200	493
2021-04-05	497	499	496	497	8,400	497
2021-04-02	495	498	494	494	5,500	494
2021-04-01	497	497	492	497	5,500	497
2021-03-31	490	499	490	498	20,100	498
2021-03-30	488	491	488	489	12,900	489
2021-03-29	492	492	488	488	18,200	488
2021-03-26	491	492	489	491	10,600	491
2021-03-25	491	492	490	490	7,400	490
2021-03-24	495	496	489	491	25,900	491
2021-03-23	502	502	495	495	11,000	495
2021-03-22	500	501	498	501	13,100	501
2021-03-19	497	497	493	497	13,900	497
2021-03-18	498	500	496	496	15,200	496
2021-03-17	499	499	494	498	10,300	498
2021-03-16	492	499	492	499	10,100	499
2021-03-15	494	496	492	492	8,600	492
2021-03-12	495	495	492	492	11,700	492
2021-03-11	490	495	490	491	9,000	491
2021-03-10	493	496	490	490	12,600	490
2021-03-09	491	491	490	491	11,500	491
2021-03-08	490	493	490	490	11,800	490
2021-03-05	490	491	489	490	8,400	490
2021-03-04	490	493	490	491	14,400	491
2021-03-03	491	493	490	490	10,300	490
2021-03-02	491	492	490	491	18,600	491
2021-03-01	492	495	490	490	21,900	490
2021-02-26	491	498	490	497	30,400	497
2021-02-25	501	502	491	496	100,100	496
2021-02-24	517	522	515	515	208,800	515
2021-02-22	515	519	513	518	60,700	518
2021-02-19	521	522	517	519	33,700	519
2021-02-18	525	528	522	522	31,200	522
2021-02-17	520	525	520	523	23,400	523
2021-02-16	527	528	521	521	20,700	521
2021-02-15	525	529	525	525	18,200	525
2021-02-12	524	529	524	524	13,600	524
2021-02-10	525	526	524	524	13,300	524
2021-02-09	530	530	525	525	12,900	525
2021-02-08	528	529	522	527	27,000	527
2021-02-05	525	526	519	525	17,400	525
2021-02-04	525	526	518	525	18,400	525
2021-02-03	525	525	515	521	20,100	521
2021-02-02	507	514	507	513	12,900	513
2021-02-01	508	514	506	508	10,100	508
2021-01-29	519	520	510	512	24,300	512
2021-01-28	503	512	500	512	16,900	512
2021-01-27	504	505	500	504	12,700	504
2021-01-26	505	505	500	504	12,200	504
2021-01-25	498	504	497	502	16,500	502
2021-01-22	498	499	497	497	7,700	497
2021-01-21	498	499	493	498	12,500	498
2021-01-20	493	498	492	493	12,100	493
2021-01-19	491	496	491	491	11,700	491
2021-01-18	492	492	490	491	7,500	491
2021-01-15	490	492	488	491	11,900	491
2021-01-14	490	491	488	490	11,700	490
2021-01-13	489	491	488	490	10,200	490
2021-01-12	490	495	490	490	15,900	490
2021-01-08	491	494	489	490	13,200	490
2021-01-07	493	495	488	490	13,700	490
2021-01-06	486	490	485	490	13,300	490
2021-01-05	487	489	486	486	5,900	486
2021-01-04	492	492	486	487	11,400	487

分割・併合履歴： [2013-08-28]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3063 (株)ジェイグループホールディングス の時系列データ [2021年度]

3063 (株)ジェイグループホールディングスの時系列データ [2021年度]