6625 JALCOホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 276 | 278 | 256 | 265 | 1,287,600 | 265 |
| 2025-04-03 | 280 | 285 | 270 | 284 | 840,000 | 284 |
| 2025-04-02 | 300 | 301 | 285 | 288 | 873,600 | 288 |
| 2025-04-01 | 320 | 321 | 299 | 299 | 878,900 | 299 |
| 2025-03-31 | 320 | 321 | 311 | 312 | 537,700 | 312 |
| 2025-03-28 | 323 | 332 | 321 | 322 | 524,200 | 322 |
| 2025-03-27 | 335 | 335 | 329 | 333 | 996,800 | 333 |
| 2025-03-26 | 332 | 337 | 331 | 333 | 365,500 | 333 |
| 2025-03-25 | 335 | 336 | 330 | 333 | 275,500 | 333 |
| 2025-03-24 | 331 | 335 | 329 | 334 | 323,900 | 334 |
| 2025-03-21 | 330 | 332 | 329 | 329 | 232,400 | 329 |
| 2025-03-19 | 333 | 336 | 331 | 331 | 213,200 | 331 |
| 2025-03-18 | 332 | 334 | 330 | 334 | 235,700 | 334 |
| 2025-03-17 | 328 | 332 | 327 | 331 | 315,000 | 331 |
| 2025-03-14 | 324 | 328 | 323 | 325 | 238,800 | 325 |
| 2025-03-13 | 329 | 331 | 326 | 326 | 189,600 | 326 |
| 2025-03-12 | 328 | 335 | 325 | 329 | 362,300 | 329 |
| 2025-03-11 | 321 | 329 | 317 | 329 | 260,000 | 329 |
| 2025-03-10 | 327 | 332 | 322 | 324 | 312,700 | 324 |
| 2025-03-07 | 320 | 327 | 317 | 326 | 308,400 | 326 |
| 2025-03-06 | 319 | 326 | 319 | 325 | 456,900 | 325 |
| 2025-03-05 | 309 | 316 | 308 | 311 | 376,600 | 311 |
| 2025-03-04 | 310 | 314 | 306 | 312 | 309,200 | 312 |
| 2025-03-03 | 315 | 317 | 309 | 310 | 240,900 | 310 |
| 2025-02-28 | 312 | 315 | 306 | 310 | 379,500 | 310 |
| 2025-02-27 | 317 | 321 | 312 | 312 | 391,600 | 312 |
| 2025-02-26 | 325 | 326 | 316 | 317 | 364,200 | 317 |
| 2025-02-25 | 320 | 327 | 320 | 326 | 388,700 | 326 |
| 2025-02-21 | 333 | 333 | 315 | 316 | 761,300 | 316 |
| 2025-02-20 | 338 | 339 | 329 | 332 | 345,300 | 332 |
| 2025-02-19 | 333 | 345 | 331 | 338 | 545,600 | 338 |
| 2025-02-18 | 329 | 331 | 325 | 330 | 453,900 | 330 |
| 2025-02-17 | 316 | 331 | 310 | 325 | 691,700 | 325 |
| 2025-02-14 | 325 | 325 | 314 | 317 | 712,500 | 317 |
| 2025-02-13 | 318 | 326 | 318 | 322 | 425,000 | 322 |
| 2025-02-12 | 323 | 324 | 316 | 317 | 434,300 | 317 |
| 2025-02-10 | 313 | 320 | 313 | 318 | 354,400 | 318 |
| 2025-02-07 | 316 | 316 | 312 | 312 | 263,900 | 312 |
| 2025-02-06 | 309 | 317 | 309 | 313 | 401,300 | 313 |
| 2025-02-05 | 304 | 309 | 302 | 308 | 375,400 | 308 |
| 2025-02-04 | 301 | 308 | 301 | 302 | 357,000 | 302 |
| 2025-02-03 | 304 | 305 | 298 | 299 | 960,200 | 299 |
| 2025-01-31 | 309 | 309 | 302 | 304 | 611,900 | 304 |
| 2025-01-30 | 311 | 312 | 307 | 309 | 252,300 | 309 |
| 2025-01-29 | 309 | 313 | 308 | 308 | 412,300 | 308 |
| 2025-01-28 | 304 | 310 | 303 | 309 | 493,100 | 309 |
| 2025-01-27 | 311 | 313 | 305 | 305 | 536,500 | 305 |
| 2025-01-24 | 305 | 314 | 305 | 310 | 1,103,500 | 310 |
| 2025-01-23 | 316 | 317 | 301 | 307 | 1,259,800 | 307 |
| 2025-01-22 | 323 | 325 | 317 | 318 | 518,200 | 318 |
| 2025-01-21 | 325 | 326 | 320 | 321 | 561,900 | 321 |
| 2025-01-20 | 330 | 330 | 322 | 325 | 739,700 | 325 |
| 2025-01-17 | 319 | 326 | 319 | 324 | 448,900 | 324 |
| 2025-01-16 | 338 | 338 | 321 | 321 | 926,800 | 321 |
| 2025-01-15 | 336 | 337 | 327 | 334 | 1,020,500 | 334 |
| 2025-01-14 | 350 | 351 | 336 | 337 | 990,900 | 337 |
| 2025-01-10 | 356 | 360 | 351 | 353 | 543,200 | 353 |
| 2025-01-09 | 370 | 370 | 356 | 356 | 688,600 | 356 |
| 2025-01-08 | 370 | 375 | 368 | 369 | 342,600 | 369 |
| 2025-01-07 | 372 | 376 | 366 | 367 | 433,800 | 367 |
| 2025-01-06 | 379 | 379 | 372 | 372 | 413,400 | 372 |
分割・併合履歴 ： なし