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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
