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
2023-06-09542562526530714,300530
2023-06-086466505225514,146,900551
2023-06-075866065746061,939,300606
2023-06-064505064405061,719,300506
2023-06-053964683884261,821,400426
2023-06-0238739338438833,400388
2023-06-0138739338738728,200387
2023-05-3139039538638976,600389
2023-05-3038639838639443,400394
2023-05-2939139438638752,700387
2023-05-2639739939139137,400391
2023-05-2539239638939529,000395
2023-05-2439039938939031,600390
2023-05-2340340339139537,800395
2023-05-2239140439140045,100400
2023-05-1939239338939140,100391
2023-05-1839239238739129,800391
2023-05-1739439438739067,100390
2023-05-1639039938639676,700396
2023-05-1540640639139185,300391
2023-05-1241541640640761,000407
2023-05-1141642541241792,400417
2023-05-1042042241141553,000415
2023-05-0942442841842358,300423
2023-05-08404424404421139,600421
2023-05-02415415401406150,000406
2023-05-01421421411415100,500415
2023-04-28422425409422202,300422
2023-04-27416428415415354,500415
2023-04-26404427391418657,000418
2023-04-25388404386396146,600396
2023-04-2438038237638045,000380
2023-04-2139039238238555,800385
2023-04-2037439237239282,200392
2023-04-19388388377377112,600377
2023-04-1839439438639282,000392
2023-04-17390413389396226,100396
2023-04-1439639638638967,000389
2023-04-1340040639439682,800396
2023-04-12395402386401112,500401
2023-04-1139739739039468,400394
2023-04-1039039539039342,900393
2023-04-0738238937538977,000389
2023-04-0638539038038282,300382
2023-04-05404410386387230,300387
2023-04-04398399389396117,000396
2023-04-03397402387397224,400397
2023-03-3138038637838692,700386
2023-03-3037738537238576,300385
2023-03-29371384370381150,800381
2023-03-28384392370371249,000371
2023-03-27409420385386560,500386
2023-03-243934223764051,075,100405
2023-03-234054163703903,035,300390
2023-03-22322399322399636,400399
2023-03-2032432431931929,000319
2023-03-1732433031833042,500330
2023-03-1632432431831923,600319
2023-03-1532232831832535,100325
2023-03-1433133132132525,300325
2023-03-1333733732633145,100331
2023-03-1034334633933934,700339
2023-03-0934534634234522,800345
2023-03-0834234633934623,900346
2023-03-0734334734134243,200342
2023-03-0634234933734649,000346
2023-03-0333334033234023,500340
2023-03-0233633933333314,300333
2023-03-0133733933533910,300339
2023-02-2833633833133721,300337
2023-02-2733833833033716,300337
2023-02-2434234233533768,800337
2023-02-2234334333834223,800342
2023-02-2133834333834117,400341
2023-02-2033434033233926,600339
2023-02-1733033433033116,500331
2023-02-1633433532833027,300330
2023-02-1533833932733062,100330
2023-02-1434734733634031,900340
2023-02-1334635133434575,600345
2023-02-10354355334345197,800345
2023-02-09326356323346223,400346
2023-02-0832132532132520,800325
2023-02-0731832131832110,200321
2023-02-0631932131832018,800320
2023-02-0331732131731913,000319
2023-02-0232232231531711,300317
2023-02-0131832031531633,000316
2023-01-3131932330931886,400318
2023-01-3032532531731981,900319
2023-01-2733633632432558,300325
2023-01-26317340315332222,100332
2023-01-2531932131431784,200317
2023-01-2431231830931530,900315
2023-01-2331231730931036,500310
2023-01-2030331430331132,600311
2023-01-1930230729830547,300305
2023-01-1830230529930046,000300
2023-01-1730430530030441,100304
2023-01-1630330630230551,100305
2023-01-1331031130830926,400309
2023-01-1231431431031017,800310
2023-01-1131331531231420,700314
2023-01-1031431530931320,800313
2023-01-0631131431031219,900312
2023-01-0531031330931319,300313
2023-01-0430931030730924,500309

分割・併合履歴 : [2013-08-28]1株→100株 [2010-05-27]1株→3株