6625 JALCOホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 392 | 397 | 387 | 394 | 472,700 | 394 |
| 2024-11-20 | 394 | 401 | 392 | 394 | 940,800 | 394 |
| 2024-11-19 | 367 | 386 | 367 | 386 | 482,200 | 386 |
| 2024-11-18 | 371 | 376 | 366 | 372 | 299,500 | 372 |
| 2024-11-15 | 372 | 377 | 370 | 375 | 280,300 | 375 |
| 2024-11-14 | 375 | 384 | 372 | 372 | 579,900 | 372 |
| 2024-11-13 | 362 | 370 | 361 | 369 | 453,000 | 369 |
| 2024-11-12 | 359 | 368 | 358 | 362 | 295,800 | 362 |
| 2024-11-11 | 359 | 373 | 354 | 358 | 633,000 | 358 |
| 2024-11-08 | 357 | 359 | 353 | 357 | 267,900 | 357 |
| 2024-11-07 | 360 | 364 | 354 | 358 | 271,500 | 358 |
| 2024-11-06 | 350 | 358 | 350 | 356 | 276,900 | 356 |
| 2024-11-05 | 351 | 353 | 348 | 350 | 318,200 | 350 |
| 2024-11-01 | 354 | 356 | 350 | 352 | 385,800 | 352 |
| 2024-10-31 | 360 | 362 | 355 | 362 | 237,600 | 362 |
| 2024-10-30 | 364 | 367 | 360 | 360 | 328,700 | 360 |
| 2024-10-29 | 361 | 367 | 360 | 367 | 273,400 | 367 |
| 2024-10-28 | 349 | 362 | 349 | 362 | 395,400 | 362 |
| 2024-10-25 | 358 | 360 | 352 | 354 | 352,700 | 354 |
| 2024-10-24 | 353 | 361 | 350 | 361 | 322,400 | 361 |
| 2024-10-23 | 358 | 361 | 355 | 356 | 418,100 | 356 |
| 2024-10-22 | 369 | 372 | 359 | 359 | 674,400 | 359 |
| 2024-10-21 | 373 | 381 | 370 | 370 | 319,300 | 370 |
| 2024-10-18 | 373 | 374 | 368 | 373 | 192,800 | 373 |
| 2024-10-17 | 371 | 376 | 370 | 374 | 139,600 | 374 |
| 2024-10-16 | 371 | 376 | 368 | 372 | 259,200 | 372 |
| 2024-10-15 | 372 | 376 | 370 | 375 | 316,100 | 375 |
| 2024-10-11 | 367 | 370 | 366 | 367 | 166,600 | 367 |
| 2024-10-10 | 372 | 373 | 366 | 370 | 276,800 | 370 |
| 2024-10-09 | 368 | 375 | 365 | 370 | 359,700 | 370 |
| 2024-10-08 | 377 | 377 | 363 | 363 | 764,800 | 363 |
| 2024-10-07 | 385 | 386 | 378 | 378 | 532,400 | 378 |
| 2024-10-04 | 384 | 387 | 382 | 383 | 162,100 | 383 |
| 2024-10-03 | 384 | 386 | 381 | 384 | 266,500 | 384 |
| 2024-10-02 | 390 | 390 | 378 | 379 | 714,200 | 379 |
| 2024-10-01 | 392 | 394 | 386 | 392 | 374,100 | 392 |
| 2024-09-30 | 400 | 405 | 389 | 389 | 931,800 | 389 |
| 2024-09-27 | 410 | 420 | 406 | 415 | 964,300 | 415 |
| 2024-09-26 | 413 | 413 | 397 | 403 | 1,343,600 | 403 |
| 2024-09-25 | 401 | 406 | 397 | 398 | 517,300 | 398 |
| 2024-09-24 | 410 | 411 | 402 | 403 | 284,700 | 403 |
| 2024-09-20 | 408 | 410 | 404 | 406 | 305,500 | 406 |
| 2024-09-19 | 408 | 413 | 405 | 406 | 467,100 | 406 |
| 2024-09-18 | 401 | 416 | 399 | 405 | 746,900 | 405 |
| 2024-09-17 | 402 | 405 | 391 | 394 | 406,600 | 394 |
| 2024-09-13 | 395 | 405 | 390 | 402 | 419,700 | 402 |
| 2024-09-12 | 385 | 394 | 384 | 390 | 406,700 | 390 |
| 2024-09-11 | 390 | 390 | 369 | 374 | 773,100 | 374 |
| 2024-09-10 | 391 | 397 | 389 | 390 | 209,100 | 390 |
| 2024-09-09 | 379 | 394 | 377 | 391 | 741,500 | 391 |
| 2024-09-06 | 401 | 403 | 391 | 394 | 484,400 | 394 |
| 2024-09-05 | 398 | 403 | 392 | 393 | 1,105,600 | 393 |
| 2024-09-04 | 414 | 416 | 402 | 405 | 1,047,000 | 405 |
| 2024-09-03 | 415 | 431 | 415 | 430 | 623,600 | 430 |
| 2024-09-02 | 420 | 420 | 413 | 415 | 380,100 | 415 |
| 2024-08-30 | 412 | 418 | 408 | 418 | 478,400 | 418 |
| 2024-08-29 | 409 | 414 | 405 | 410 | 521,300 | 410 |
| 2024-08-28 | 420 | 426 | 407 | 413 | 789,500 | 413 |
| 2024-08-27 | 410 | 412 | 407 | 412 | 275,500 | 412 |
| 2024-08-26 | 407 | 413 | 404 | 410 | 417,000 | 410 |
| 2024-08-23 | 401 | 408 | 399 | 405 | 484,100 | 405 |
| 2024-08-22 | 405 | 407 | 396 | 397 | 557,900 | 397 |
| 2024-08-21 | 407 | 412 | 403 | 405 | 404,700 | 405 |
| 2024-08-20 | 411 | 413 | 405 | 405 | 325,900 | 405 |
| 2024-08-19 | 417 | 417 | 404 | 406 | 744,100 | 406 |
| 2024-08-16 | 415 | 432 | 413 | 422 | 1,553,200 | 422 |
| 2024-08-15 | 424 | 426 | 395 | 401 | 1,745,700 | 401 |
| 2024-08-14 | 430 | 439 | 422 | 432 | 603,900 | 432 |
| 2024-08-13 | 440 | 454 | 411 | 433 | 892,300 | 433 |
| 2024-08-09 | 445 | 449 | 425 | 436 | 1,125,300 | 436 |
| 2024-08-08 | 420 | 441 | 419 | 439 | 1,310,400 | 439 |
| 2024-08-07 | 380 | 424 | 380 | 410 | 1,301,100 | 410 |
| 2024-08-06 | 387 | 408 | 382 | 388 | 1,982,200 | 388 |
| 2024-08-05 | 371 | 410 | 371 | 371 | 2,137,400 | 371 |
| 2024-08-02 | 465 | 473 | 449 | 451 | 1,230,900 | 451 |
| 2024-08-01 | 505 | 505 | 485 | 486 | 543,500 | 486 |
| 2024-07-31 | 506 | 507 | 496 | 507 | 468,500 | 507 |
| 2024-07-30 | 507 | 508 | 502 | 508 | 170,200 | 508 |
| 2024-07-29 | 505 | 515 | 498 | 506 | 354,200 | 506 |
| 2024-07-26 | 498 | 504 | 492 | 498 | 505,700 | 498 |
| 2024-07-25 | 485 | 499 | 478 | 491 | 1,026,700 | 491 |
| 2024-07-24 | 527 | 527 | 502 | 502 | 831,200 | 502 |
| 2024-07-23 | 530 | 539 | 525 | 530 | 366,300 | 530 |
| 2024-07-22 | 528 | 534 | 519 | 521 | 650,200 | 521 |
| 2024-07-19 | 550 | 551 | 507 | 521 | 1,450,100 | 521 |
| 2024-07-18 | 560 | 563 | 547 | 548 | 881,100 | 548 |
| 2024-07-17 | 563 | 571 | 554 | 569 | 626,900 | 569 |
| 2024-07-16 | 557 | 560 | 550 | 557 | 492,200 | 557 |
| 2024-07-12 | 538 | 563 | 537 | 558 | 835,900 | 558 |
| 2024-07-11 | 554 | 554 | 536 | 539 | 736,700 | 539 |
| 2024-07-10 | 542 | 550 | 535 | 550 | 399,400 | 550 |
| 2024-07-09 | 536 | 544 | 527 | 536 | 629,200 | 536 |
| 2024-07-08 | 555 | 561 | 536 | 536 | 923,100 | 536 |
| 2024-07-05 | 522 | 547 | 515 | 545 | 1,102,700 | 545 |
| 2024-07-04 | 515 | 531 | 511 | 520 | 749,000 | 520 |
| 2024-07-03 | 505 | 525 | 503 | 516 | 1,021,800 | 516 |
| 2024-07-02 | 503 | 508 | 494 | 503 | 641,200 | 503 |
| 2024-07-01 | 526 | 531 | 492 | 496 | 1,626,000 | 496 |
| 2024-06-28 | 517 | 532 | 512 | 532 | 676,700 | 532 |
| 2024-06-27 | 497 | 516 | 497 | 511 | 797,300 | 511 |
| 2024-06-26 | 497 | 503 | 491 | 494 | 488,900 | 494 |
| 2024-06-25 | 481 | 493 | 477 | 491 | 445,100 | 491 |
| 2024-06-24 | 480 | 494 | 480 | 481 | 518,700 | 481 |
| 2024-06-21 | 476 | 487 | 476 | 476 | 498,500 | 476 |
| 2024-06-20 | 465 | 486 | 462 | 483 | 470,700 | 483 |
| 2024-06-19 | 483 | 489 | 467 | 468 | 671,600 | 468 |
| 2024-06-18 | 483 | 492 | 480 | 483 | 510,800 | 483 |
| 2024-06-17 | 498 | 501 | 479 | 482 | 966,500 | 482 |
| 2024-06-14 | 479 | 504 | 476 | 504 | 1,275,600 | 504 |
| 2024-06-13 | 465 | 473 | 457 | 471 | 536,200 | 471 |
| 2024-06-12 | 459 | 464 | 450 | 461 | 494,500 | 461 |
| 2024-06-11 | 465 | 470 | 457 | 459 | 738,500 | 459 |
| 2024-06-10 | 456 | 470 | 449 | 464 | 968,400 | 464 |
| 2024-06-07 | 435 | 456 | 430 | 454 | 1,714,300 | 454 |
| 2024-06-06 | 411 | 429 | 409 | 429 | 904,200 | 429 |
| 2024-06-05 | 411 | 417 | 406 | 408 | 211,600 | 408 |
| 2024-06-04 | 418 | 419 | 410 | 412 | 444,200 | 412 |
| 2024-06-03 | 406 | 418 | 405 | 418 | 1,066,500 | 418 |
| 2024-05-31 | 383 | 400 | 383 | 398 | 640,300 | 398 |
| 2024-05-30 | 379 | 382 | 376 | 379 | 296,700 | 379 |
| 2024-05-29 | 389 | 389 | 380 | 381 | 314,200 | 381 |
| 2024-05-28 | 383 | 392 | 381 | 386 | 423,200 | 386 |
| 2024-05-27 | 397 | 398 | 378 | 384 | 766,600 | 384 |
| 2024-05-24 | 398 | 406 | 396 | 400 | 623,900 | 400 |
| 2024-05-23 | 401 | 403 | 395 | 402 | 450,200 | 402 |
| 2024-05-22 | 396 | 404 | 395 | 398 | 757,900 | 398 |
| 2024-05-21 | 388 | 400 | 388 | 396 | 728,000 | 396 |
| 2024-05-20 | 378 | 388 | 375 | 387 | 525,400 | 387 |
| 2024-05-17 | 366 | 378 | 364 | 378 | 459,500 | 378 |
| 2024-05-16 | 372 | 373 | 362 | 366 | 584,900 | 366 |
| 2024-05-15 | 385 | 387 | 371 | 374 | 576,500 | 374 |
| 2024-05-14 | 381 | 394 | 381 | 384 | 1,299,600 | 384 |
| 2024-05-13 | 358 | 387 | 355 | 380 | 3,125,800 | 380 |
| 2024-05-10 | 337 | 344 | 336 | 342 | 834,700 | 342 |
| 2024-05-09 | 350 | 351 | 334 | 335 | 1,030,800 | 335 |
| 2024-05-08 | 361 | 363 | 350 | 350 | 683,900 | 350 |
| 2024-05-07 | 353 | 362 | 351 | 358 | 587,500 | 358 |
| 2024-05-02 | 358 | 359 | 349 | 353 | 385,800 | 353 |
| 2024-05-01 | 352 | 360 | 351 | 358 | 455,000 | 358 |
| 2024-04-30 | 342 | 350 | 341 | 350 | 399,000 | 350 |
| 2024-04-26 | 336 | 341 | 332 | 339 | 600,400 | 339 |
| 2024-04-25 | 347 | 348 | 337 | 337 | 922,300 | 337 |
| 2024-04-24 | 352 | 354 | 348 | 348 | 221,100 | 348 |
| 2024-04-23 | 349 | 354 | 346 | 348 | 519,900 | 348 |
| 2024-04-22 | 346 | 348 | 343 | 347 | 458,500 | 347 |
| 2024-04-19 | 349 | 349 | 340 | 345 | 743,500 | 345 |
| 2024-04-18 | 345 | 353 | 343 | 349 | 424,600 | 349 |
| 2024-04-17 | 354 | 354 | 345 | 348 | 573,100 | 348 |
| 2024-04-16 | 361 | 361 | 348 | 349 | 667,700 | 349 |
| 2024-04-15 | 352 | 362 | 351 | 361 | 482,200 | 361 |
| 2024-04-12 | 355 | 355 | 350 | 354 | 326,900 | 354 |
| 2024-04-11 | 349 | 355 | 348 | 353 | 266,900 | 353 |
| 2024-04-10 | 353 | 360 | 352 | 353 | 322,000 | 353 |
| 2024-04-09 | 357 | 360 | 353 | 354 | 281,900 | 354 |
| 2024-04-08 | 346 | 355 | 343 | 355 | 661,200 | 355 |
| 2024-04-05 | 347 | 350 | 342 | 347 | 1,056,300 | 347 |
| 2024-04-04 | 356 | 357 | 348 | 355 | 866,400 | 355 |
| 2024-04-03 | 354 | 358 | 349 | 354 | 1,112,500 | 354 |
| 2024-04-02 | 378 | 379 | 351 | 358 | 2,154,200 | 358 |
| 2024-04-01 | 398 | 398 | 378 | 379 | 1,122,700 | 379 |
| 2024-03-29 | 381 | 403 | 381 | 399 | 1,210,000 | 399 |
| 2024-03-28 | 377 | 397 | 375 | 379 | 1,523,500 | 379 |
| 2024-03-27 | 400 | 403 | 392 | 394 | 2,203,800 | 394 |
| 2024-03-26 | 406 | 408 | 401 | 401 | 866,200 | 401 |
| 2024-03-25 | 410 | 416 | 404 | 408 | 1,071,300 | 408 |
| 2024-03-22 | 408 | 414 | 401 | 410 | 1,269,100 | 410 |
| 2024-03-21 | 410 | 410 | 404 | 405 | 1,054,700 | 405 |
| 2024-03-19 | 401 | 407 | 399 | 407 | 1,059,800 | 407 |
| 2024-03-18 | 409 | 418 | 405 | 405 | 1,188,100 | 405 |
| 2024-03-15 | 407 | 409 | 399 | 401 | 1,285,800 | 401 |
| 2024-03-14 | 408 | 418 | 406 | 412 | 1,287,700 | 412 |
| 2024-03-13 | 423 | 425 | 410 | 413 | 1,992,600 | 413 |
| 2024-03-12 | 424 | 442 | 420 | 426 | 2,549,200 | 426 |
| 2024-03-11 | 421 | 435 | 418 | 427 | 3,060,500 | 427 |
| 2024-03-08 | 407 | 410 | 401 | 405 | 1,000,400 | 405 |
| 2024-03-07 | 410 | 414 | 404 | 406 | 1,100,100 | 406 |
| 2024-03-06 | 418 | 421 | 404 | 408 | 1,853,900 | 408 |
| 2024-03-05 | 405 | 425 | 390 | 417 | 4,541,900 | 417 |
| 2024-03-04 | 367 | 376 | 363 | 371 | 792,100 | 371 |
| 2024-03-01 | 375 | 377 | 361 | 363 | 1,001,200 | 363 |
| 2024-02-29 | 376 | 376 | 366 | 373 | 663,800 | 373 |
| 2024-02-28 | 365 | 377 | 361 | 373 | 1,042,000 | 373 |
| 2024-02-27 | 359 | 368 | 357 | 365 | 649,300 | 365 |
| 2024-02-26 | 362 | 363 | 354 | 359 | 863,100 | 359 |
| 2024-02-22 | 353 | 357 | 349 | 356 | 935,100 | 356 |
| 2024-02-21 | 350 | 358 | 346 | 354 | 2,046,900 | 354 |
| 2024-02-20 | 345 | 345 | 333 | 337 | 1,053,400 | 337 |
| 2024-02-19 | 330 | 353 | 328 | 352 | 1,128,000 | 352 |
| 2024-02-16 | 324 | 332 | 318 | 332 | 1,081,100 | 332 |
| 2024-02-15 | 328 | 328 | 313 | 316 | 1,287,500 | 316 |
| 2024-02-14 | 329 | 336 | 321 | 326 | 1,310,600 | 326 |
| 2024-02-13 | 315 | 342 | 315 | 333 | 1,783,000 | 333 |
| 2024-02-09 | 327 | 334 | 323 | 323 | 1,227,400 | 323 |
| 2024-02-08 | 322 | 330 | 317 | 325 | 1,014,200 | 325 |
| 2024-02-07 | 328 | 333 | 324 | 326 | 583,800 | 326 |
| 2024-02-06 | 329 | 330 | 322 | 326 | 886,200 | 326 |
| 2024-02-05 | 326 | 335 | 321 | 331 | 1,111,500 | 331 |
| 2024-02-02 | 330 | 339 | 327 | 328 | 901,900 | 328 |
| 2024-02-01 | 329 | 336 | 325 | 330 | 1,155,400 | 330 |
| 2024-01-31 | 343 | 350 | 320 | 329 | 2,231,400 | 329 |
| 2024-01-30 | 354 | 356 | 337 | 343 | 1,724,000 | 343 |
| 2024-01-29 | 336 | 346 | 327 | 346 | 1,818,600 | 346 |
| 2024-01-26 | 324 | 338 | 321 | 336 | 2,011,800 | 336 |
| 2024-01-25 | 318 | 326 | 316 | 322 | 1,062,700 | 322 |
| 2024-01-24 | 308 | 318 | 308 | 317 | 1,070,300 | 317 |
| 2024-01-23 | 314 | 315 | 303 | 308 | 1,858,100 | 308 |
| 2024-01-22 | 321 | 330 | 314 | 315 | 3,126,100 | 315 |
| 2024-01-19 | 304 | 319 | 302 | 316 | 3,007,700 | 316 |
| 2024-01-18 | 295 | 303 | 290 | 295 | 2,793,300 | 295 |
| 2024-01-17 | 289 | 303 | 283 | 298 | 5,374,100 | 298 |
| 2024-01-16 | 285 | 301 | 271 | 286 | 13,239,600 | 286 |
| 2024-01-15 | 231 | 239 | 231 | 239 | 370,200 | 239 |
| 2024-01-12 | 233 | 234 | 229 | 231 | 322,600 | 231 |
| 2024-01-11 | 238 | 239 | 230 | 232 | 518,500 | 232 |
| 2024-01-10 | 236 | 237 | 233 | 235 | 466,100 | 235 |
| 2024-01-09 | 237 | 240 | 235 | 237 | 363,300 | 237 |
| 2024-01-05 | 234 | 236 | 231 | 235 | 430,500 | 235 |
| 2024-01-04 | 230 | 234 | 229 | 234 | 360,000 | 234 |
分割・併合履歴 ： なし
