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