5411 ジェイ エフ イー ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,4371,4421,4131,4205,825,1001,420
2021-12-071,3961,4341,3861,4349,073,3001,434
2021-12-061,3771,3921,3581,3786,965,5001,378
2021-12-031,3291,3631,3151,3636,943,1001,363
2021-12-021,3091,3321,3071,3215,890,7001,321
2021-12-011,3201,3441,3021,3246,930,3001,324
2021-11-301,3921,3991,3151,31610,773,1001,316
2021-11-291,3571,3901,3531,3677,524,5001,367
2021-11-261,4131,4171,3841,4036,996,8001,403
2021-11-251,4241,4421,4161,4364,372,3001,436
2021-11-241,4251,4421,4111,4246,186,6001,424
2021-11-221,3891,4111,3761,4115,508,5001,411
2021-11-191,4131,4131,3921,4115,394,4001,411
2021-11-181,4181,4281,3961,4087,894,2001,408
2021-11-171,4421,4421,4211,4335,464,0001,433
2021-11-161,4571,4651,4381,4456,522,9001,445
2021-11-151,4861,4891,4501,4609,837,8001,460
2021-11-121,4681,5121,4631,5047,818,4001,504
2021-11-111,4801,4861,4501,4597,370,2001,459
2021-11-101,5011,5161,4621,46412,362,4001,464
2021-11-091,5231,5561,5051,51513,133,9001,515
2021-11-081,5711,5781,4911,50028,624,0001,500
2021-11-051,7681,7701,6811,69112,051,3001,691
2021-11-041,8101,8221,7581,7779,871,8001,777
2021-11-021,8051,8051,7641,7696,679,5001,769
2021-11-011,7681,8051,7651,8037,564,1001,803
2021-10-291,7331,7541,7231,7436,041,5001,743
2021-10-281,7601,7711,7161,72011,586,1001,720
2021-10-271,8081,8281,7831,7958,500,4001,795
2021-10-261,7741,8121,7561,81210,610,3001,812
2021-10-251,6981,7421,6981,7396,794,4001,739
2021-10-221,6731,6961,6621,6786,010,0001,678
2021-10-211,7381,7521,7011,7025,309,4001,702
2021-10-201,7751,7791,7331,7355,400,0001,735
2021-10-191,7411,7631,7271,7635,414,9001,763
2021-10-181,7151,7691,7131,7639,185,0001,763
2021-10-151,6931,7061,6811,7066,537,7001,706
2021-10-141,6631,6891,6481,6684,878,1001,668
2021-10-131,6841,6861,6441,6637,272,1001,663
2021-10-121,6491,6951,6351,6919,740,2001,691
2021-10-111,6341,6491,6231,6435,818,2001,643
2021-10-081,6171,6591,6061,6179,468,3001,617
2021-10-071,6121,6151,5681,5928,709,4001,592
2021-10-061,6411,6681,6101,6269,874,2001,626
2021-10-051,6201,6451,5711,63911,268,9001,639
2021-10-041,6871,6951,6301,6398,817,7001,639
2021-10-011,6701,7041,6511,66210,546,6001,662
2021-09-301,7231,7361,6781,69711,769,7001,697
2021-09-291,7381,7781,7191,74711,662,7001,747
2021-09-281,8201,8211,7821,80614,622,2001,806
2021-09-271,8091,8331,7961,80412,029,3001,804
2021-09-241,8191,8301,7791,79614,045,1001,796
2021-09-221,7441,7621,7101,74613,290,5001,746
2021-09-211,7541,7991,7501,76215,549,3001,762
2021-09-171,8181,8441,7831,83421,635,3001,834
2021-09-161,9221,9291,8691,87811,770,8001,878
2021-09-151,8931,9051,8711,9029,155,0001,902
2021-09-141,9111,9291,8991,91511,546,8001,915
2021-09-131,8501,9091,8321,90812,500,9001,908
2021-09-101,8821,9181,8541,86214,446,5001,862
2021-09-091,8501,8761,8421,8769,732,4001,876
2021-09-081,8721,9001,8611,87513,326,7001,875
2021-09-071,9311,9501,9041,91218,607,1001,912
2021-09-061,8901,9061,8681,89718,051,3001,897
2021-09-031,7851,8401,7711,83924,145,7001,839
2021-09-021,7651,7651,6971,72715,422,2001,727
2021-09-011,7901,8021,7381,76415,128,4001,764
2021-08-311,7031,8051,7001,78520,770,9001,785
2021-08-301,6751,7461,6631,72820,077,9001,728
2021-08-271,6201,6471,6051,6479,106,9001,647
2021-08-261,6041,6471,5941,63911,103,8001,639
2021-08-251,5941,6361,5701,61715,866,0001,617
2021-08-241,4991,5551,4841,53911,390,6001,539
2021-08-231,4481,4911,4311,4729,075,6001,472
2021-08-201,4801,5091,4241,44113,455,3001,441
2021-08-191,5501,5561,4961,49611,092,3001,496
2021-08-181,6091,6301,5781,5949,817,0001,594
2021-08-171,6731,6891,6071,61311,909,1001,613
2021-08-161,6601,7031,6371,67617,719,1001,676
2021-08-131,6201,6581,5761,65428,402,0001,654
2021-08-121,5081,5151,4801,5138,355,9001,513
2021-08-111,4631,5161,4611,50711,060,8001,507
2021-08-101,4021,4441,3911,4389,884,9001,438
2021-08-061,3761,3921,3571,3825,416,7001,382
2021-08-051,3401,3891,3341,3815,814,9001,381
2021-08-041,4391,4551,3531,35912,112,5001,359
2021-08-031,3531,3641,3321,3495,219,6001,349
2021-08-021,3411,3841,3361,3786,573,2001,378
2021-07-301,3271,3471,3161,3264,798,1001,326
2021-07-291,3291,3441,3121,3275,095,1001,327
2021-07-281,3181,3521,3151,3275,899,1001,327
2021-07-271,3181,3371,3071,3207,375,4001,320
2021-07-261,2921,3221,2821,2909,388,5001,290
2021-07-211,2731,2731,2301,2325,081,3001,232
2021-07-201,2531,2721,2431,2435,472,0001,243
2021-07-191,2861,2981,2681,2725,488,6001,272
2021-07-161,2631,3281,2621,3166,339,0001,316
2021-07-151,2621,2881,2551,2845,374,0001,284
2021-07-141,2601,2781,2571,2624,388,3001,262
2021-07-131,3001,3071,2891,2954,162,0001,295
2021-07-121,2891,2971,2741,2925,658,8001,292
2021-07-091,2421,2551,2271,2555,469,4001,255
2021-07-081,2631,2791,2571,2574,011,4001,257
2021-07-071,2361,2671,2311,2623,821,8001,262
2021-07-061,2721,2941,2621,2853,846,5001,285
2021-07-051,2901,2901,2541,2595,918,2001,259
2021-07-021,3181,3191,3031,3122,598,9001,312
2021-07-011,3201,3271,2901,3073,674,3001,307
2021-06-301,3291,3451,2981,3014,477,3001,301
2021-06-291,3161,3271,2991,3196,029,0001,319
2021-06-281,3431,3671,3251,3606,430,1001,360
2021-06-251,2991,3251,2901,3226,556,0001,322
2021-06-241,2631,2821,2551,2693,472,1001,269
2021-06-231,2721,2721,2461,2543,413,1001,254
2021-06-221,2811,2871,2661,2764,036,6001,276
2021-06-211,2111,2451,2061,2355,942,6001,235
2021-06-181,2671,2771,2561,2658,362,1001,265
2021-06-171,3531,3591,3151,3273,258,7001,327
2021-06-161,3401,3621,3371,3432,835,3001,343
2021-06-151,3301,3501,3221,3423,721,9001,342
2021-06-141,3631,3781,3551,3603,084,0001,360
2021-06-111,3521,3571,3271,3573,730,4001,357
2021-06-101,3291,3621,3241,3544,046,6001,354
2021-06-091,3221,3401,3121,3314,740,7001,331
2021-06-081,3221,3551,3201,3405,080,2001,340
2021-06-071,3881,3911,3361,3409,754,6001,340
2021-06-041,4171,4541,4151,4444,586,6001,444
2021-06-031,3941,4221,3791,4165,099,4001,416
2021-06-021,4251,4451,4141,4175,681,9001,417
2021-06-011,4601,4841,3881,3959,119,3001,395
2021-05-311,4851,4891,4511,4583,772,8001,458
2021-05-281,4871,5121,4801,4905,965,7001,490
2021-05-271,4901,4901,4251,4348,898,1001,434
2021-05-261,5011,5061,4781,4954,577,2001,495
2021-05-251,5121,5481,5121,5414,450,2001,541
2021-05-241,4921,5421,4921,4985,142,8001,498
2021-05-211,4771,4951,4421,4805,448,8001,480
2021-05-201,5401,5431,4811,4828,421,6001,482
2021-05-191,5671,6001,5591,5763,444,1001,576
2021-05-181,5731,6081,5531,6015,143,6001,601
2021-05-171,5601,5731,5111,5334,188,4001,533
2021-05-141,6061,6231,5161,5447,542,8001,544
2021-05-131,5801,6481,5691,5897,511,8001,589
2021-05-121,6801,6901,5931,6199,341,0001,619
2021-05-111,6941,7261,6571,6788,589,6001,678
2021-05-101,6401,7351,6401,72513,103,4001,725
2021-05-071,5371,6251,5261,6098,865,5001,609
2021-05-061,5001,5671,5001,5538,869,8001,553
2021-04-301,4101,4471,4101,4385,069,5001,438
2021-04-281,3941,3941,3671,3874,044,4001,387
2021-04-271,4081,4411,3881,4094,350,3001,409
2021-04-261,4101,4101,3811,4013,302,2001,401
2021-04-231,3781,3951,3611,3692,731,0001,369
2021-04-221,3751,3991,3651,3973,760,4001,397
2021-04-211,3551,3631,3201,3345,798,9001,334
2021-04-201,4091,4151,3881,4102,932,0001,410
2021-04-191,4211,4231,4011,4202,259,4001,420
2021-04-161,4221,4341,4021,4273,655,0001,427
2021-04-151,4361,4771,4361,4454,793,4001,445
2021-04-141,4071,4281,3821,4285,197,0001,428
2021-04-131,3541,4041,3501,4026,309,4001,402
2021-04-121,3451,3731,3431,3553,737,0001,355
2021-04-091,3611,3821,3321,3384,042,5001,338
2021-04-081,3241,3451,3121,3423,786,7001,342
2021-04-071,3041,3471,3011,3434,368,6001,343
2021-04-061,3201,3221,2711,2923,212,2001,292
2021-04-051,2981,3121,2741,3074,099,2001,307
2021-04-021,2971,3081,2761,2883,939,5001,288
2021-04-011,3401,3491,2741,2888,045,3001,288
2021-03-311,3531,3821,3361,3633,578,3001,363
2021-03-301,3361,3701,3341,3603,442,7001,360
2021-03-291,3701,3721,3191,3383,897,4001,338
2021-03-261,3501,3531,3201,3405,571,2001,340
2021-03-251,3151,3511,3141,3215,108,3001,321
2021-03-241,3301,3411,2721,2976,031,6001,297
2021-03-231,3951,4081,3591,3604,485,3001,360
2021-03-221,3891,4241,3811,4177,034,5001,417
2021-03-191,3431,3871,3231,3857,679,4001,385
2021-03-181,3231,3381,3111,3325,591,8001,332
2021-03-171,2931,3101,2831,2934,556,4001,293
2021-03-161,3231,3301,3031,3144,684,8001,314
2021-03-151,3201,3471,3151,3435,096,8001,343
2021-03-121,2711,2981,2511,2975,541,6001,297
2021-03-111,2811,2931,2461,2474,531,4001,247
2021-03-101,2411,2581,2271,2516,344,1001,251
2021-03-091,2891,3081,2561,2956,737,2001,295
2021-03-081,2281,2771,2231,2608,405,6001,260
2021-03-051,1661,2101,1611,1987,010,5001,198
2021-03-041,1821,1991,1581,1735,558,6001,173
2021-03-031,1311,1931,1171,1936,236,0001,193
2021-03-021,1321,1381,0971,1013,575,5001,101
2021-03-011,1201,1251,0901,1183,672,9001,118
2021-02-261,1121,1401,1111,1185,330,5001,118
2021-02-251,1601,1671,1491,1522,996,9001,152
2021-02-241,1271,1391,1111,1244,221,4001,124
2021-02-221,1231,1341,1091,1133,200,4001,113
2021-02-191,0931,1141,0861,0993,190,7001,099
2021-02-181,1271,1351,0911,1025,834,1001,102
2021-02-171,0911,1501,0891,1426,047,5001,142
2021-02-161,0961,1031,0771,0883,807,0001,088
2021-02-151,0971,1261,0841,0894,546,4001,089
2021-02-121,0601,0941,0551,0885,401,4001,088
2021-02-101,0751,0931,0601,0716,653,5001,071
2021-02-091,0601,0811,0521,0735,099,5001,073
2021-02-081,0501,0901,0461,0787,986,1001,078
2021-02-059771,0109761,0044,365,7001,004
2021-02-049659879639663,069,500966
2021-02-039559689499653,024,900965
2021-02-029409579369523,859,500952
2021-02-019109399099342,976,000934
2021-01-299349379099093,745,900909
2021-01-289069469049397,994,000939
2021-01-279469469189274,200,500927
2021-01-269939969459484,868,300948
2021-01-251,0041,0129911,0032,356,9001,003
2021-01-221,0111,0179939953,653,400995
2021-01-211,0281,0431,0241,0302,622,0001,030
2021-01-201,0251,0281,0031,0253,158,1001,025
2021-01-191,0121,0181,0041,0132,817,0001,013
2021-01-189971,0179881,0092,715,8001,009
2021-01-151,0421,0511,0101,0213,677,4001,021
2021-01-141,0591,0621,0311,0355,933,4001,035
2021-01-131,0851,0971,0771,0862,422,2001,086
2021-01-121,0921,1111,0821,0863,981,5001,086
2021-01-081,0901,1021,0821,0944,956,8001,094
2021-01-071,0601,1091,0501,0938,426,4001,093
2021-01-061,0031,0209891,0144,584,1001,014
2021-01-059639859629762,176,600976
2021-01-049991,0009629772,874,300977

分割・併合履歴 : なし