3627 JNSホールディングス(株) 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 |
---|---|---|---|---|---|---|
2023-06-09 | 542 | 562 | 526 | 530 | 714,300 | 530 |
2023-06-08 | 646 | 650 | 522 | 551 | 4,146,900 | 551 |
2023-06-07 | 586 | 606 | 574 | 606 | 1,939,300 | 606 |
2023-06-06 | 450 | 506 | 440 | 506 | 1,719,300 | 506 |
2023-06-05 | 396 | 468 | 388 | 426 | 1,821,400 | 426 |
2023-06-02 | 387 | 393 | 384 | 388 | 33,400 | 388 |
2023-06-01 | 387 | 393 | 387 | 387 | 28,200 | 387 |
2023-05-31 | 390 | 395 | 386 | 389 | 76,600 | 389 |
2023-05-30 | 386 | 398 | 386 | 394 | 43,400 | 394 |
2023-05-29 | 391 | 394 | 386 | 387 | 52,700 | 387 |
2023-05-26 | 397 | 399 | 391 | 391 | 37,400 | 391 |
2023-05-25 | 392 | 396 | 389 | 395 | 29,000 | 395 |
2023-05-24 | 390 | 399 | 389 | 390 | 31,600 | 390 |
2023-05-23 | 403 | 403 | 391 | 395 | 37,800 | 395 |
2023-05-22 | 391 | 404 | 391 | 400 | 45,100 | 400 |
2023-05-19 | 392 | 393 | 389 | 391 | 40,100 | 391 |
2023-05-18 | 392 | 392 | 387 | 391 | 29,800 | 391 |
2023-05-17 | 394 | 394 | 387 | 390 | 67,100 | 390 |
2023-05-16 | 390 | 399 | 386 | 396 | 76,700 | 396 |
2023-05-15 | 406 | 406 | 391 | 391 | 85,300 | 391 |
2023-05-12 | 415 | 416 | 406 | 407 | 61,000 | 407 |
2023-05-11 | 416 | 425 | 412 | 417 | 92,400 | 417 |
2023-05-10 | 420 | 422 | 411 | 415 | 53,000 | 415 |
2023-05-09 | 424 | 428 | 418 | 423 | 58,300 | 423 |
2023-05-08 | 404 | 424 | 404 | 421 | 139,600 | 421 |
2023-05-02 | 415 | 415 | 401 | 406 | 150,000 | 406 |
2023-05-01 | 421 | 421 | 411 | 415 | 100,500 | 415 |
2023-04-28 | 422 | 425 | 409 | 422 | 202,300 | 422 |
2023-04-27 | 416 | 428 | 415 | 415 | 354,500 | 415 |
2023-04-26 | 404 | 427 | 391 | 418 | 657,000 | 418 |
2023-04-25 | 388 | 404 | 386 | 396 | 146,600 | 396 |
2023-04-24 | 380 | 382 | 376 | 380 | 45,000 | 380 |
2023-04-21 | 390 | 392 | 382 | 385 | 55,800 | 385 |
2023-04-20 | 374 | 392 | 372 | 392 | 82,200 | 392 |
2023-04-19 | 388 | 388 | 377 | 377 | 112,600 | 377 |
2023-04-18 | 394 | 394 | 386 | 392 | 82,000 | 392 |
2023-04-17 | 390 | 413 | 389 | 396 | 226,100 | 396 |
2023-04-14 | 396 | 396 | 386 | 389 | 67,000 | 389 |
2023-04-13 | 400 | 406 | 394 | 396 | 82,800 | 396 |
2023-04-12 | 395 | 402 | 386 | 401 | 112,500 | 401 |
2023-04-11 | 397 | 397 | 390 | 394 | 68,400 | 394 |
2023-04-10 | 390 | 395 | 390 | 393 | 42,900 | 393 |
2023-04-07 | 382 | 389 | 375 | 389 | 77,000 | 389 |
2023-04-06 | 385 | 390 | 380 | 382 | 82,300 | 382 |
2023-04-05 | 404 | 410 | 386 | 387 | 230,300 | 387 |
2023-04-04 | 398 | 399 | 389 | 396 | 117,000 | 396 |
2023-04-03 | 397 | 402 | 387 | 397 | 224,400 | 397 |
2023-03-31 | 380 | 386 | 378 | 386 | 92,700 | 386 |
2023-03-30 | 377 | 385 | 372 | 385 | 76,300 | 385 |
2023-03-29 | 371 | 384 | 370 | 381 | 150,800 | 381 |
2023-03-28 | 384 | 392 | 370 | 371 | 249,000 | 371 |
2023-03-27 | 409 | 420 | 385 | 386 | 560,500 | 386 |
2023-03-24 | 393 | 422 | 376 | 405 | 1,075,100 | 405 |
2023-03-23 | 405 | 416 | 370 | 390 | 3,035,300 | 390 |
2023-03-22 | 322 | 399 | 322 | 399 | 636,400 | 399 |
2023-03-20 | 324 | 324 | 319 | 319 | 29,000 | 319 |
2023-03-17 | 324 | 330 | 318 | 330 | 42,500 | 330 |
2023-03-16 | 324 | 324 | 318 | 319 | 23,600 | 319 |
2023-03-15 | 322 | 328 | 318 | 325 | 35,100 | 325 |
2023-03-14 | 331 | 331 | 321 | 325 | 25,300 | 325 |
2023-03-13 | 337 | 337 | 326 | 331 | 45,100 | 331 |
2023-03-10 | 343 | 346 | 339 | 339 | 34,700 | 339 |
2023-03-09 | 345 | 346 | 342 | 345 | 22,800 | 345 |
2023-03-08 | 342 | 346 | 339 | 346 | 23,900 | 346 |
2023-03-07 | 343 | 347 | 341 | 342 | 43,200 | 342 |
2023-03-06 | 342 | 349 | 337 | 346 | 49,000 | 346 |
2023-03-03 | 333 | 340 | 332 | 340 | 23,500 | 340 |
2023-03-02 | 336 | 339 | 333 | 333 | 14,300 | 333 |
2023-03-01 | 337 | 339 | 335 | 339 | 10,300 | 339 |
2023-02-28 | 336 | 338 | 331 | 337 | 21,300 | 337 |
2023-02-27 | 338 | 338 | 330 | 337 | 16,300 | 337 |
2023-02-24 | 342 | 342 | 335 | 337 | 68,800 | 337 |
2023-02-22 | 343 | 343 | 338 | 342 | 23,800 | 342 |
2023-02-21 | 338 | 343 | 338 | 341 | 17,400 | 341 |
2023-02-20 | 334 | 340 | 332 | 339 | 26,600 | 339 |
2023-02-17 | 330 | 334 | 330 | 331 | 16,500 | 331 |
2023-02-16 | 334 | 335 | 328 | 330 | 27,300 | 330 |
2023-02-15 | 338 | 339 | 327 | 330 | 62,100 | 330 |
2023-02-14 | 347 | 347 | 336 | 340 | 31,900 | 340 |
2023-02-13 | 346 | 351 | 334 | 345 | 75,600 | 345 |
2023-02-10 | 354 | 355 | 334 | 345 | 197,800 | 345 |
2023-02-09 | 326 | 356 | 323 | 346 | 223,400 | 346 |
2023-02-08 | 321 | 325 | 321 | 325 | 20,800 | 325 |
2023-02-07 | 318 | 321 | 318 | 321 | 10,200 | 321 |
2023-02-06 | 319 | 321 | 318 | 320 | 18,800 | 320 |
2023-02-03 | 317 | 321 | 317 | 319 | 13,000 | 319 |
2023-02-02 | 322 | 322 | 315 | 317 | 11,300 | 317 |
2023-02-01 | 318 | 320 | 315 | 316 | 33,000 | 316 |
2023-01-31 | 319 | 323 | 309 | 318 | 86,400 | 318 |
2023-01-30 | 325 | 325 | 317 | 319 | 81,900 | 319 |
2023-01-27 | 336 | 336 | 324 | 325 | 58,300 | 325 |
2023-01-26 | 317 | 340 | 315 | 332 | 222,100 | 332 |
2023-01-25 | 319 | 321 | 314 | 317 | 84,200 | 317 |
2023-01-24 | 312 | 318 | 309 | 315 | 30,900 | 315 |
2023-01-23 | 312 | 317 | 309 | 310 | 36,500 | 310 |
2023-01-20 | 303 | 314 | 303 | 311 | 32,600 | 311 |
2023-01-19 | 302 | 307 | 298 | 305 | 47,300 | 305 |
2023-01-18 | 302 | 305 | 299 | 300 | 46,000 | 300 |
2023-01-17 | 304 | 305 | 300 | 304 | 41,100 | 304 |
2023-01-16 | 303 | 306 | 302 | 305 | 51,100 | 305 |
2023-01-13 | 310 | 311 | 308 | 309 | 26,400 | 309 |
2023-01-12 | 314 | 314 | 310 | 310 | 17,800 | 310 |
2023-01-11 | 313 | 315 | 312 | 314 | 20,700 | 314 |
2023-01-10 | 314 | 315 | 309 | 313 | 20,800 | 313 |
2023-01-06 | 311 | 314 | 310 | 312 | 19,900 | 312 |
2023-01-05 | 310 | 313 | 309 | 313 | 19,300 | 313 |
2023-01-04 | 309 | 310 | 307 | 309 | 24,500 | 309 |
分割・併合履歴 : [2013-08-28]1株→100株 [2010-05-27]1株→3株