3063 (株)ジェイグループホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	578	585	575	581	27,400	581
2023-12-28	567	576	566	576	28,500	576
2023-12-27	562	564	561	564	25,700	564
2023-12-26	561	562	560	562	19,600	562
2023-12-25	561	563	561	561	20,600	561
2023-12-22	563	565	562	562	12,500	562
2023-12-21	563	565	562	563	13,500	563
2023-12-20	563	567	561	565	22,500	565
2023-12-19	561	562	560	561	14,300	561
2023-12-18	561	564	561	562	12,400	562
2023-12-15	565	565	561	564	18,900	564
2023-12-14	568	569	565	565	16,100	565
2023-12-13	567	568	566	568	16,900	568
2023-12-12	571	571	567	567	10,300	567
2023-12-11	569	570	567	569	15,700	569
2023-12-08	569	572	566	568	15,700	568
2023-12-07	571	571	567	569	17,500	569
2023-12-06	568	570	565	569	16,000	569
2023-12-05	573	573	567	569	12,200	569
2023-12-04	568	573	566	570	57,700	570
2023-12-01	571	571	567	567	15,100	567
2023-11-30	570	572	568	569	25,000	569
2023-11-29	568	570	568	570	8,600	570
2023-11-28	570	571	567	569	14,100	569
2023-11-27	568	568	566	567	16,100	567
2023-11-24	569	569	566	567	16,000	567
2023-11-22	567	570	567	567	18,300	567
2023-11-21	570	570	567	568	11,900	568
2023-11-20	568	570	567	568	24,900	568
2023-11-17	567	568	567	568	11,700	568
2023-11-16	570	570	567	568	11,400	568
2023-11-15	573	573	567	569	19,100	569
2023-11-14	574	574	564	569	22,600	569
2023-11-13	574	574	569	571	17,700	571
2023-11-10	568	571	566	567	18,200	567
2023-11-09	575	575	568	569	12,500	569
2023-11-08	580	580	571	571	16,100	571
2023-11-07	580	582	577	580	10,900	580
2023-11-06	580	584	573	577	29,400	577
2023-11-02	574	575	570	573	13,200	573
2023-11-01	570	572	561	569	19,600	569
2023-10-31	563	569	560	569	13,900	569
2023-10-30	560	561	558	559	7,700	559
2023-10-27	552	560	552	560	10,400	560
2023-10-26	562	565	555	555	10,400	555
2023-10-25	553	565	553	564	16,200	564
2023-10-24	561	563	535	552	89,300	552
2023-10-23	571	574	569	569	12,000	569
2023-10-20	570	571	566	571	9,900	571
2023-10-19	573	573	566	570	10,200	570
2023-10-18	566	573	566	573	5,900	573
2023-10-17	564	573	564	569	9,200	569
2023-10-16	575	575	560	564	25,800	564
2023-10-13	586	586	575	575	16,400	575
2023-10-12	589	589	577	586	35,200	586
2023-10-11	580	592	575	590	249,300	590
2023-10-10	562	569	557	564	25,000	564
2023-10-06	555	560	552	557	10,500	557
2023-10-05	541	554	541	551	8,200	551
2023-10-04	541	545	531	541	34,200	541
2023-10-03	560	560	551	551	22,400	551
2023-10-02	564	568	561	562	9,400	562
2023-09-29	570	570	562	564	10,400	564
2023-09-28	568	569	562	566	12,500	566
2023-09-27	573	578	565	568	24,100	568
2023-09-26	577	578	573	577	13,500	577
2023-09-25	572	578	570	577	16,900	577
2023-09-22	566	573	563	573	15,100	573
2023-09-21	568	569	566	568	12,300	568
2023-09-20	579	579	567	569	18,200	569
2023-09-19	578	578	565	578	25,500	578
2023-09-15	580	582	574	578	15,600	578
2023-09-14	588	588	576	580	27,100	580
2023-09-13	574	585	573	583	48,500	583
2023-09-12	567	571	567	571	23,000	571
2023-09-11	567	569	565	567	28,600	567
2023-09-08	565	567	562	567	19,500	567
2023-09-07	561	564	558	564	25,400	564
2023-09-06	566	567	561	561	17,000	561
2023-09-05	567	577	565	565	38,600	565
2023-09-04	561	566	561	566	32,600	566
2023-09-01	560	563	554	555	75,600	555
2023-08-31	562	567	560	562	56,600	562
2023-08-30	564	569	560	562	190,600	562
2023-08-29	586	592	586	588	149,900	588
2023-08-28	596	596	582	586	111,500	586
2023-08-25	593	597	592	592	48,100	592
2023-08-24	592	596	590	594	41,800	594
2023-08-23	582	590	580	590	37,300	590
2023-08-22	581	581	576	577	24,400	577
2023-08-21	571	581	571	576	74,400	576
2023-08-18	580	580	571	571	73,500	571
2023-08-17	585	585	580	582	59,200	582
2023-08-16	590	590	585	587	39,400	587
2023-08-15	590	592	587	592	44,000	592
2023-08-14	586	590	585	588	64,500	588
2023-08-10	587	590	584	587	29,900	587
2023-08-09	591	591	586	587	50,000	587
2023-08-08	594	594	592	592	19,700	592
2023-08-07	594	595	591	593	23,100	593
2023-08-04	595	595	592	594	34,400	594
2023-08-03	593	594	590	594	43,900	594
2023-08-02	593	595	592	595	26,500	595
2023-08-01	590	595	590	591	27,300	591
2023-07-31	592	595	586	592	44,900	592
2023-07-28	590	592	583	588	35,100	588
2023-07-27	581	584	575	580	19,000	580
2023-07-26	590	590	574	581	44,600	581
2023-07-25	579	585	578	585	29,700	585
2023-07-24	580	581	573	577	31,600	577
2023-07-21	573	575	570	575	19,800	575
2023-07-20	565	573	562	568	24,900	568
2023-07-19	557	563	557	563	16,200	563
2023-07-18	552	558	550	556	20,300	556
2023-07-14	562	562	548	553	38,100	553
2023-07-13	563	563	556	558	16,500	558
2023-07-12	564	566	559	559	21,700	559
2023-07-11	555	574	555	563	55,500	563
2023-07-10	560	560	545	554	127,100	554
2023-07-07	567	593	560	579	139,300	579
2023-07-06	558	564	555	564	46,000	564
2023-07-05	558	558	552	554	41,300	554
2023-07-04	550	556	546	552	53,800	552
2023-07-03	546	548	543	546	42,200	546
2023-06-30	540	542	539	542	31,100	542
2023-06-29	534	537	533	537	18,500	537
2023-06-28	530	533	529	530	13,600	530
2023-06-27	530	534	529	529	21,100	529
2023-06-26	530	538	528	534	29,700	534
2023-06-23	529	531	527	529	27,100	529
2023-06-22	527	531	527	527	16,400	527
2023-06-21	522	543	522	530	73,400	530
2023-06-20	520	522	518	522	29,200	522
2023-06-19	520	520	517	518	19,400	518
2023-06-16	520	520	513	515	45,300	515
2023-06-15	506	510	505	510	26,900	510
2023-06-14	505	505	503	505	16,100	505
2023-06-13	504	504	502	503	17,200	503
2023-06-12	503	503	502	502	14,600	502
2023-06-09	502	503	500	503	8,700	503
2023-06-08	502	503	500	500	6,500	500
2023-06-07	502	502	500	500	11,900	500
2023-06-06	502	502	500	501	8,700	501
2023-06-05	502	503	500	502	17,200	502
2023-06-02	500	502	500	501	20,000	501
2023-06-01	500	500	497	498	8,800	498
2023-05-31	495	500	494	499	22,100	499
2023-05-30	490	495	490	494	18,000	494
2023-05-29	487	492	487	490	15,400	490
2023-05-26	493	494	488	488	28,200	488
2023-05-25	496	496	494	495	12,400	495
2023-05-24	497	498	495	498	15,600	498
2023-05-23	500	500	495	497	22,000	497
2023-05-22	499	500	497	497	19,400	497
2023-05-19	497	499	496	497	12,400	497
2023-05-18	502	502	497	497	23,600	497
2023-05-17	502	502	499	501	27,500	501
2023-05-16	500	502	499	500	15,400	500
2023-05-15	503	503	499	500	22,000	500
2023-05-12	500	501	499	500	12,600	500
2023-05-11	503	503	499	500	11,900	500
2023-05-10	500	502	499	501	28,600	501
2023-05-09	499	500	499	499	24,200	499
2023-05-08	494	499	493	499	38,900	499
2023-05-02	492	492	490	492	10,700	492
2023-05-01	490	491	487	490	24,300	490
2023-04-28	489	491	487	488	28,600	488
2023-04-27	483	487	482	487	14,700	487
2023-04-26	487	487	481	482	14,800	482
2023-04-25	485	486	482	486	12,200	486
2023-04-24	481	487	481	484	33,600	484
2023-04-21	480	480	477	479	22,400	479
2023-04-20	473	479	472	475	51,700	475
2023-04-19	470	471	470	471	11,000	471
2023-04-18	470	472	466	470	19,900	470
2023-04-17	464	471	463	469	26,500	469
2023-04-14	461	463	460	461	15,400	461
2023-04-13	450	463	450	461	33,900	461
2023-04-12	447	449	445	447	19,200	447
2023-04-11	450	450	444	446	43,700	446
2023-04-10	450	452	448	449	28,100	449
2023-04-07	453	454	450	450	55,500	450
2023-04-06	456	456	452	452	15,100	452
2023-04-05	456	456	455	456	10,900	456
2023-04-04	457	457	455	456	12,400	456
2023-04-03	457	458	455	456	16,900	456
2023-03-31	454	456	454	456	17,500	456
2023-03-30	455	456	454	454	13,900	454
2023-03-29	450	455	450	455	16,400	455
2023-03-28	452	454	451	452	9,800	452
2023-03-27	451	454	451	452	15,100	452
2023-03-24	453	453	451	453	23,600	453
2023-03-23	452	453	451	452	9,600	452
2023-03-22	452	455	451	452	13,400	452
2023-03-20	460	460	452	452	8,500	452
2023-03-17	462	463	457	458	9,700	458
2023-03-16	455	459	454	459	10,800	459
2023-03-15	457	460	456	459	9,700	459
2023-03-14	460	460	456	457	11,800	457
2023-03-13	465	465	458	463	20,300	463
2023-03-10	476	476	467	467	19,200	467
2023-03-09	470	474	469	474	15,200	474
2023-03-08	466	469	466	468	21,100	468
2023-03-07	468	469	466	467	19,300	467
2023-03-06	465	468	465	467	18,500	467
2023-03-03	465	467	463	466	20,900	466
2023-03-02	462	465	460	464	21,300	464
2023-03-01	464	464	461	462	17,400	462
2023-02-28	455	464	455	460	31,200	460
2023-02-27	445	470	444	458	169,100	458
2023-02-24	481	484	479	480	156,700	480
2023-02-22	478	481	478	479	50,600	479
2023-02-21	477	478	475	475	97,300	475
2023-02-20	477	479	476	476	124,000	476
2023-02-17	476	479	474	477	42,800	477
2023-02-16	477	478	476	478	25,100	478
2023-02-15	478	478	476	477	17,700	477
2023-02-14	479	479	477	478	28,300	478
2023-02-13	480	480	477	479	19,500	479
2023-02-10	479	480	476	479	18,500	479
2023-02-09	476	479	476	479	19,600	479
2023-02-08	480	481	477	478	26,600	478
2023-02-07	484	484	476	478	42,600	478
2023-02-06	485	486	481	482	43,900	482
2023-02-03	483	483	481	482	17,200	482
2023-02-02	485	486	481	482	27,000	482
2023-02-01	488	489	484	484	29,100	484
2023-01-31	491	491	487	487	17,200	487
2023-01-30	486	494	486	490	58,200	490
2023-01-27	483	486	481	486	16,300	486
2023-01-26	480	482	479	482	32,500	482
2023-01-25	480	483	480	482	13,600	482
2023-01-24	480	482	479	480	23,100	480
2023-01-23	485	486	482	482	22,400	482
2023-01-20	479	485	476	482	33,500	482
2023-01-19	465	477	462	475	47,800	475
2023-01-18	460	464	460	464	33,100	464
2023-01-17	459	461	456	459	28,000	459
2023-01-16	455	457	453	457	20,400	457
2023-01-13	459	466	451	453	37,700	453
2023-01-12	451	459	450	458	43,100	458
2023-01-11	444	451	444	450	50,900	450
2023-01-10	447	450	440	443	61,500	443
2023-01-06	443	443	440	443	19,800	443
2023-01-05	447	447	436	442	50,100	442
2023-01-04	444	451	442	444	78,000	444

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 [2023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 [2023年度]