3063 (株)ジェイグループホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 442 | 442 | 436 | 440 | 45,200 | 440 |
| 2022-12-29 | 422 | 448 | 422 | 441 | 128,300 | 441 |
| 2022-12-28 | 420 | 425 | 416 | 420 | 162,600 | 420 |
| 2022-12-27 | 438 | 439 | 419 | 422 | 164,800 | 422 |
| 2022-12-26 | 450 | 452 | 440 | 440 | 115,700 | 440 |
| 2022-12-23 | 457 | 457 | 450 | 450 | 54,000 | 450 |
| 2022-12-22 | 459 | 459 | 456 | 456 | 57,300 | 456 |
| 2022-12-21 | 463 | 465 | 457 | 457 | 69,200 | 457 |
| 2022-12-20 | 470 | 472 | 460 | 460 | 64,300 | 460 |
| 2022-12-19 | 473 | 473 | 470 | 472 | 44,200 | 472 |
| 2022-12-16 | 479 | 479 | 476 | 476 | 41,300 | 476 |
| 2022-12-15 | 480 | 481 | 479 | 480 | 41,000 | 480 |
| 2022-12-14 | 486 | 486 | 480 | 482 | 66,100 | 482 |
| 2022-12-13 | 490 | 490 | 486 | 486 | 43,800 | 486 |
| 2022-12-12 | 491 | 492 | 489 | 490 | 42,900 | 490 |
| 2022-12-09 | 495 | 495 | 490 | 492 | 52,300 | 492 |
| 2022-12-08 | 494 | 495 | 493 | 493 | 19,000 | 493 |
| 2022-12-07 | 495 | 495 | 494 | 494 | 12,500 | 494 |
| 2022-12-06 | 496 | 496 | 494 | 495 | 22,900 | 495 |
| 2022-12-05 | 496 | 497 | 495 | 496 | 38,700 | 496 |
| 2022-12-02 | 500 | 500 | 495 | 496 | 33,500 | 496 |
| 2022-12-01 | 499 | 499 | 497 | 498 | 26,600 | 498 |
| 2022-11-30 | 498 | 499 | 497 | 499 | 38,000 | 499 |
| 2022-11-29 | 499 | 499 | 497 | 498 | 25,300 | 498 |
| 2022-11-28 | 500 | 500 | 498 | 498 | 22,600 | 498 |
| 2022-11-25 | 500 | 500 | 498 | 499 | 16,800 | 499 |
| 2022-11-24 | 500 | 500 | 498 | 499 | 22,300 | 499 |
| 2022-11-22 | 497 | 500 | 496 | 499 | 28,500 | 499 |
| 2022-11-21 | 500 | 500 | 496 | 497 | 19,400 | 497 |
| 2022-11-18 | 498 | 499 | 496 | 497 | 20,600 | 497 |
| 2022-11-17 | 498 | 498 | 495 | 497 | 30,900 | 497 |
| 2022-11-16 | 498 | 499 | 497 | 498 | 8,900 | 498 |
| 2022-11-15 | 499 | 499 | 496 | 498 | 27,200 | 498 |
| 2022-11-14 | 501 | 501 | 498 | 499 | 40,000 | 499 |
| 2022-11-11 | 500 | 501 | 499 | 499 | 11,500 | 499 |
| 2022-11-10 | 500 | 501 | 499 | 500 | 10,200 | 500 |
| 2022-11-09 | 500 | 501 | 499 | 499 | 32,700 | 499 |
| 2022-11-08 | 500 | 501 | 499 | 500 | 10,900 | 500 |
| 2022-11-07 | 501 | 501 | 499 | 500 | 17,200 | 500 |
| 2022-11-04 | 500 | 501 | 499 | 500 | 11,100 | 500 |
| 2022-11-02 | 500 | 500 | 499 | 500 | 10,000 | 500 |
| 2022-11-01 | 500 | 500 | 499 | 500 | 18,600 | 500 |
| 2022-10-31 | 502 | 502 | 498 | 500 | 39,500 | 500 |
| 2022-10-28 | 503 | 503 | 501 | 501 | 17,100 | 501 |
| 2022-10-27 | 504 | 504 | 501 | 503 | 21,100 | 503 |
| 2022-10-26 | 506 | 506 | 503 | 504 | 10,500 | 504 |
| 2022-10-25 | 505 | 505 | 502 | 504 | 16,500 | 504 |
| 2022-10-24 | 504 | 504 | 502 | 503 | 9,800 | 503 |
| 2022-10-21 | 504 | 505 | 502 | 504 | 14,800 | 504 |
| 2022-10-20 | 504 | 506 | 502 | 504 | 21,600 | 504 |
| 2022-10-19 | 502 | 506 | 502 | 504 | 25,800 | 504 |
| 2022-10-18 | 507 | 507 | 504 | 506 | 13,100 | 506 |
| 2022-10-17 | 506 | 506 | 504 | 505 | 19,600 | 505 |
| 2022-10-14 | 506 | 506 | 504 | 505 | 17,700 | 505 |
| 2022-10-13 | 507 | 507 | 505 | 505 | 11,000 | 505 |
| 2022-10-12 | 505 | 507 | 505 | 507 | 9,900 | 507 |
| 2022-10-11 | 508 | 510 | 504 | 507 | 36,900 | 507 |
| 2022-10-07 | 505 | 510 | 505 | 507 | 22,000 | 507 |
| 2022-10-06 | 508 | 513 | 506 | 508 | 22,800 | 508 |
| 2022-10-05 | 506 | 507 | 505 | 507 | 22,500 | 507 |
| 2022-10-04 | 506 | 510 | 505 | 506 | 46,000 | 506 |
| 2022-10-03 | 505 | 508 | 504 | 506 | 13,400 | 506 |
| 2022-09-30 | 505 | 507 | 505 | 506 | 14,000 | 506 |
| 2022-09-29 | 516 | 518 | 505 | 506 | 30,100 | 506 |
| 2022-09-28 | 511 | 511 | 505 | 506 | 15,100 | 506 |
| 2022-09-27 | 515 | 515 | 510 | 511 | 20,900 | 511 |
| 2022-09-26 | 518 | 519 | 515 | 515 | 21,700 | 515 |
| 2022-09-22 | 520 | 520 | 518 | 519 | 13,000 | 519 |
| 2022-09-21 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 2022-09-20 | 521 | 523 | 520 | 521 | 11,700 | 521 |
| 2022-09-16 | 523 | 524 | 520 | 521 | 31,700 | 521 |
| 2022-09-15 | 525 | 525 | 523 | 523 | 11,800 | 523 |
| 2022-09-14 | 523 | 524 | 521 | 524 | 15,300 | 524 |
| 2022-09-13 | 525 | 525 | 524 | 525 | 14,400 | 525 |
| 2022-09-12 | 527 | 527 | 525 | 525 | 16,300 | 525 |
| 2022-09-09 | 530 | 534 | 526 | 527 | 45,400 | 527 |
| 2022-09-08 | 526 | 527 | 524 | 527 | 27,000 | 527 |
| 2022-09-07 | 530 | 531 | 523 | 523 | 29,800 | 523 |
| 2022-09-06 | 533 | 533 | 530 | 530 | 18,800 | 530 |
| 2022-09-05 | 539 | 539 | 532 | 533 | 25,600 | 533 |
| 2022-09-02 | 543 | 543 | 539 | 539 | 21,300 | 539 |
| 2022-09-01 | 543 | 543 | 540 | 540 | 26,300 | 540 |
| 2022-08-31 | 541 | 543 | 540 | 543 | 50,500 | 543 |
| 2022-08-30 | 546 | 549 | 542 | 544 | 204,000 | 544 |
| 2022-08-29 | 565 | 568 | 560 | 560 | 207,300 | 560 |
| 2022-08-26 | 555 | 560 | 555 | 560 | 159,200 | 560 |
| 2022-08-25 | 553 | 555 | 552 | 555 | 117,600 | 555 |
| 2022-08-24 | 554 | 554 | 553 | 554 | 60,400 | 554 |
| 2022-08-23 | 554 | 554 | 553 | 554 | 48,400 | 554 |
| 2022-08-22 | 554 | 554 | 553 | 554 | 62,700 | 554 |
| 2022-08-19 | 555 | 555 | 553 | 554 | 119,000 | 554 |
| 2022-08-18 | 554 | 554 | 553 | 553 | 36,600 | 553 |
| 2022-08-17 | 554 | 555 | 553 | 554 | 16,400 | 554 |
| 2022-08-16 | 553 | 554 | 553 | 554 | 11,600 | 554 |
| 2022-08-15 | 554 | 555 | 552 | 552 | 31,900 | 552 |
| 2022-08-12 | 553 | 555 | 552 | 553 | 32,600 | 553 |
| 2022-08-10 | 554 | 554 | 553 | 553 | 21,400 | 553 |
| 2022-08-09 | 554 | 554 | 552 | 554 | 20,600 | 554 |
| 2022-08-08 | 553 | 554 | 552 | 553 | 28,600 | 553 |
| 2022-08-05 | 554 | 555 | 552 | 552 | 49,800 | 552 |
| 2022-08-04 | 556 | 556 | 553 | 553 | 46,800 | 553 |
| 2022-08-03 | 555 | 556 | 554 | 554 | 28,600 | 554 |
| 2022-08-02 | 555 | 556 | 554 | 555 | 45,300 | 555 |
| 2022-08-01 | 555 | 556 | 554 | 555 | 33,100 | 555 |
| 2022-07-29 | 555 | 557 | 555 | 555 | 21,200 | 555 |
| 2022-07-28 | 556 | 557 | 555 | 556 | 18,600 | 556 |
| 2022-07-27 | 555 | 556 | 554 | 556 | 16,700 | 556 |
| 2022-07-26 | 557 | 557 | 554 | 555 | 29,200 | 555 |
| 2022-07-25 | 557 | 558 | 556 | 557 | 17,100 | 557 |
| 2022-07-22 | 557 | 558 | 555 | 557 | 13,400 | 557 |
| 2022-07-21 | 557 | 558 | 555 | 557 | 16,400 | 557 |
| 2022-07-20 | 556 | 557 | 555 | 557 | 14,900 | 557 |
| 2022-07-19 | 559 | 559 | 554 | 556 | 26,400 | 556 |
| 2022-07-15 | 555 | 556 | 554 | 555 | 15,300 | 555 |
| 2022-07-14 | 555 | 555 | 554 | 555 | 10,300 | 555 |
| 2022-07-13 | 555 | 556 | 554 | 555 | 19,500 | 555 |
| 2022-07-12 | 555 | 556 | 554 | 554 | 11,000 | 554 |
| 2022-07-11 | 556 | 556 | 554 | 555 | 17,700 | 555 |
| 2022-07-08 | 556 | 557 | 554 | 555 | 25,400 | 555 |
| 2022-07-07 | 557 | 557 | 554 | 555 | 17,900 | 555 |
| 2022-07-06 | 557 | 557 | 555 | 555 | 11,300 | 555 |
| 2022-07-05 | 559 | 559 | 556 | 557 | 7,400 | 557 |
| 2022-07-04 | 557 | 557 | 555 | 557 | 14,200 | 557 |
| 2022-07-01 | 555 | 556 | 554 | 556 | 10,500 | 556 |
| 2022-06-30 | 556 | 557 | 554 | 555 | 26,100 | 555 |
| 2022-06-29 | 555 | 556 | 554 | 555 | 9,200 | 555 |
| 2022-06-28 | 555 | 556 | 554 | 555 | 8,900 | 555 |
| 2022-06-27 | 556 | 556 | 554 | 555 | 9,700 | 555 |
| 2022-06-24 | 556 | 556 | 553 | 556 | 13,000 | 556 |
| 2022-06-23 | 555 | 556 | 554 | 555 | 8,400 | 555 |
| 2022-06-22 | 556 | 556 | 555 | 555 | 3,700 | 555 |
| 2022-06-21 | 555 | 556 | 554 | 556 | 9,000 | 556 |
| 2022-06-20 | 556 | 557 | 553 | 555 | 4,500 | 555 |
| 2022-06-17 | 555 | 556 | 553 | 556 | 7,300 | 556 |
| 2022-06-16 | 556 | 556 | 554 | 555 | 4,300 | 555 |
| 2022-06-15 | 556 | 557 | 554 | 556 | 13,300 | 556 |
| 2022-06-14 | 556 | 557 | 555 | 556 | 7,900 | 556 |
| 2022-06-13 | 557 | 557 | 555 | 556 | 10,200 | 556 |
| 2022-06-10 | 558 | 559 | 556 | 557 | 16,700 | 557 |
| 2022-06-09 | 556 | 558 | 556 | 557 | 7,700 | 557 |
| 2022-06-08 | 557 | 557 | 556 | 557 | 12,900 | 557 |
| 2022-06-07 | 557 | 558 | 556 | 557 | 11,600 | 557 |
| 2022-06-06 | 558 | 558 | 555 | 557 | 19,300 | 557 |
| 2022-06-03 | 557 | 558 | 556 | 557 | 11,900 | 557 |
| 2022-06-02 | 558 | 558 | 556 | 557 | 9,000 | 557 |
| 2022-06-01 | 558 | 559 | 556 | 557 | 14,500 | 557 |
| 2022-05-31 | 558 | 558 | 556 | 557 | 7,300 | 557 |
| 2022-05-30 | 559 | 559 | 556 | 557 | 9,200 | 557 |
| 2022-05-27 | 559 | 559 | 556 | 558 | 8,000 | 558 |
| 2022-05-26 | 558 | 558 | 555 | 558 | 17,100 | 558 |
| 2022-05-25 | 557 | 557 | 554 | 557 | 9,000 | 557 |
| 2022-05-24 | 560 | 561 | 552 | 556 | 47,100 | 556 |
| 2022-05-23 | 548 | 548 | 542 | 545 | 10,100 | 545 |
| 2022-05-20 | 545 | 545 | 538 | 542 | 18,300 | 542 |
| 2022-05-19 | 543 | 544 | 540 | 540 | 17,700 | 540 |
| 2022-05-18 | 546 | 549 | 543 | 543 | 16,400 | 543 |
| 2022-05-17 | 550 | 550 | 545 | 546 | 6,200 | 546 |
| 2022-05-16 | 554 | 554 | 545 | 550 | 11,800 | 550 |
| 2022-05-13 | 553 | 554 | 548 | 548 | 9,300 | 548 |
| 2022-05-12 | 558 | 558 | 551 | 551 | 5,300 | 551 |
| 2022-05-11 | 552 | 560 | 552 | 560 | 5,000 | 560 |
| 2022-05-10 | 553 | 559 | 552 | 559 | 5,200 | 559 |
| 2022-05-09 | 555 | 557 | 551 | 557 | 7,100 | 557 |
| 2022-05-06 | 553 | 555 | 550 | 555 | 4,800 | 555 |
| 2022-05-02 | 555 | 558 | 553 | 553 | 4,700 | 553 |
| 2022-04-28 | 550 | 555 | 550 | 555 | 2,900 | 555 |
| 2022-04-27 | 543 | 557 | 543 | 556 | 5,400 | 556 |
| 2022-04-26 | 541 | 557 | 541 | 556 | 11,700 | 556 |
| 2022-04-25 | 558 | 559 | 553 | 555 | 7,500 | 555 |
| 2022-04-22 | 552 | 559 | 549 | 559 | 9,100 | 559 |
| 2022-04-21 | 548 | 555 | 548 | 555 | 4,800 | 555 |
| 2022-04-20 | 547 | 547 | 543 | 547 | 9,900 | 547 |
| 2022-04-19 | 546 | 546 | 541 | 543 | 3,500 | 543 |
| 2022-04-18 | 548 | 548 | 540 | 542 | 7,500 | 542 |
| 2022-04-15 | 543 | 546 | 542 | 543 | 4,000 | 543 |
| 2022-04-14 | 543 | 548 | 543 | 547 | 4,300 | 547 |
| 2022-04-13 | 548 | 548 | 543 | 544 | 4,000 | 544 |
| 2022-04-12 | 549 | 549 | 543 | 548 | 2,300 | 548 |
| 2022-04-11 | 545 | 549 | 540 | 546 | 9,400 | 546 |
| 2022-04-08 | 549 | 550 | 547 | 547 | 6,600 | 547 |
| 2022-04-07 | 548 | 553 | 546 | 549 | 3,700 | 549 |
| 2022-04-06 | 554 | 557 | 550 | 550 | 6,800 | 550 |
| 2022-04-05 | 554 | 557 | 554 | 557 | 5,500 | 557 |
| 2022-04-04 | 550 | 554 | 546 | 554 | 9,000 | 554 |
| 2022-04-01 | 550 | 550 | 545 | 549 | 3,400 | 549 |
| 2022-03-31 | 543 | 551 | 543 | 548 | 4,200 | 548 |
| 2022-03-30 | 553 | 553 | 545 | 545 | 7,900 | 545 |
| 2022-03-29 | 546 | 546 | 541 | 544 | 6,300 | 544 |
| 2022-03-28 | 546 | 549 | 540 | 540 | 8,100 | 540 |
| 2022-03-25 | 552 | 553 | 545 | 546 | 6,800 | 546 |
| 2022-03-24 | 547 | 553 | 542 | 553 | 8,300 | 553 |
| 2022-03-23 | 549 | 552 | 546 | 547 | 4,800 | 547 |
| 2022-03-22 | 550 | 554 | 546 | 546 | 8,900 | 546 |
| 2022-03-18 | 545 | 550 | 540 | 549 | 6,000 | 549 |
| 2022-03-17 | 545 | 549 | 542 | 547 | 6,200 | 547 |
| 2022-03-16 | 543 | 544 | 536 | 536 | 7,500 | 536 |
| 2022-03-15 | 535 | 542 | 535 | 535 | 6,000 | 535 |
| 2022-03-14 | 535 | 538 | 532 | 536 | 8,200 | 536 |
| 2022-03-11 | 537 | 539 | 535 | 537 | 6,700 | 537 |
| 2022-03-10 | 536 | 541 | 536 | 537 | 4,300 | 537 |
| 2022-03-09 | 531 | 539 | 531 | 535 | 8,000 | 535 |
| 2022-03-08 | 533 | 536 | 532 | 533 | 8,000 | 533 |
| 2022-03-07 | 545 | 545 | 536 | 536 | 12,300 | 536 |
| 2022-03-04 | 548 | 548 | 543 | 545 | 13,600 | 545 |
| 2022-03-03 | 547 | 553 | 544 | 546 | 6,500 | 546 |
| 2022-03-02 | 550 | 557 | 543 | 545 | 15,800 | 545 |
| 2022-03-01 | 557 | 557 | 550 | 550 | 12,900 | 550 |
| 2022-02-28 | 555 | 557 | 546 | 557 | 28,600 | 557 |
| 2022-02-25 | 538 | 556 | 536 | 540 | 133,500 | 540 |
| 2022-02-24 | 533 | 545 | 533 | 533 | 346,500 | 533 |
| 2022-02-22 | 555 | 555 | 549 | 550 | 61,600 | 550 |
| 2022-02-21 | 559 | 559 | 555 | 555 | 61,900 | 555 |
| 2022-02-18 | 556 | 559 | 555 | 557 | 29,600 | 557 |
| 2022-02-17 | 558 | 562 | 556 | 558 | 16,400 | 558 |
| 2022-02-16 | 560 | 564 | 558 | 558 | 17,500 | 558 |
| 2022-02-15 | 560 | 564 | 559 | 560 | 15,100 | 560 |
| 2022-02-14 | 559 | 565 | 559 | 561 | 16,600 | 561 |
| 2022-02-10 | 562 | 567 | 559 | 561 | 14,500 | 561 |
| 2022-02-09 | 561 | 563 | 559 | 561 | 11,600 | 561 |
| 2022-02-08 | 557 | 561 | 557 | 561 | 17,200 | 561 |
| 2022-02-07 | 558 | 561 | 557 | 560 | 8,000 | 560 |
| 2022-02-04 | 556 | 560 | 554 | 558 | 14,100 | 558 |
| 2022-02-03 | 557 | 558 | 556 | 556 | 5,800 | 556 |
| 2022-02-02 | 554 | 562 | 554 | 557 | 10,800 | 557 |
| 2022-02-01 | 555 | 557 | 555 | 555 | 11,500 | 555 |
| 2022-01-31 | 560 | 562 | 556 | 557 | 7,800 | 557 |
| 2022-01-28 | 554 | 562 | 553 | 554 | 9,000 | 554 |
| 2022-01-27 | 561 | 564 | 554 | 554 | 13,500 | 554 |
| 2022-01-26 | 559 | 564 | 554 | 561 | 5,900 | 561 |
| 2022-01-25 | 552 | 561 | 550 | 558 | 9,000 | 558 |
| 2022-01-24 | 557 | 560 | 555 | 557 | 9,300 | 557 |
| 2022-01-21 | 557 | 567 | 552 | 564 | 12,800 | 564 |
| 2022-01-20 | 557 | 563 | 555 | 560 | 8,200 | 560 |
| 2022-01-19 | 558 | 564 | 557 | 557 | 9,600 | 557 |
| 2022-01-18 | 560 | 565 | 556 | 564 | 9,000 | 564 |
| 2022-01-17 | 555 | 561 | 555 | 557 | 8,500 | 557 |
| 2022-01-14 | 552 | 560 | 552 | 555 | 8,800 | 555 |
| 2022-01-13 | 553 | 560 | 552 | 557 | 7,100 | 557 |
| 2022-01-12 | 556 | 558 | 553 | 553 | 12,600 | 553 |
| 2022-01-11 | 553 | 555 | 549 | 555 | 10,200 | 555 |
| 2022-01-07 | 552 | 555 | 546 | 546 | 22,600 | 546 |
| 2022-01-06 | 556 | 557 | 551 | 553 | 6,100 | 553 |
| 2022-01-05 | 553 | 559 | 553 | 554 | 7,000 | 554 |
| 2022-01-04 | 552 | 558 | 552 | 553 | 8,200 | 553 |
分割・併合履歴 ： [2013-08-28]1株→200株
