6625 JALCOホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	106	106	104	104	65,600	104
2017-12-28	105	106	104	105	51,000	105
2017-12-27	103	105	103	104	147,300	104
2017-12-26	104	105	102	103	266,000	103
2017-12-25	105	106	102	102	477,100	102
2017-12-22	107	108	104	106	166,800	106
2017-12-21	108	109	107	107	130,800	107
2017-12-20	109	110	108	108	277,500	108
2017-12-19	107	110	107	110	432,500	110
2017-12-18	106	108	105	108	120,400	108
2017-12-15	106	106	105	106	130,100	106
2017-12-14	105	107	105	106	48,900	106
2017-12-13	107	107	105	105	77,000	105
2017-12-12	108	108	106	107	224,000	107
2017-12-11	110	110	107	108	45,600	108
2017-12-08	108	109	106	108	105,200	108
2017-12-07	109	109	107	108	55,000	108
2017-12-06	110	110	107	108	195,200	108
2017-12-05	111	111	107	111	209,900	111
2017-12-04	106	111	106	111	243,800	111
2017-12-01	105	106	105	106	44,900	106
2017-11-30	105	105	104	104	51,700	104
2017-11-29	104	105	104	105	34,100	105
2017-11-28	105	105	104	104	105,600	104
2017-11-27	105	106	105	105	15,600	105
2017-11-24	105	106	104	106	71,200	106
2017-11-22	104	105	104	105	102,500	105
2017-11-21	103	105	102	105	158,700	105
2017-11-20	106	106	103	104	46,600	104
2017-11-17	105	106	104	105	36,900	105
2017-11-16	101	105	101	105	109,600	105
2017-11-15	106	106	102	102	97,900	102
2017-11-13	107	107	103	105	215,600	105
2017-11-10	108	109	106	106	66,300	106
2017-11-09	108	110	107	109	150,300	109
2017-11-08	108	108	107	108	51,500	108
2017-11-07	107	109	106	107	120,400	107
2017-11-06	110	110	106	108	347,400	108
2017-11-02	109	110	108	110	129,100	110
2017-11-01	110	111	108	109	326,200	109
2017-10-31	112	113	111	113	35,100	113
2017-10-30	112	113	111	111	79,300	111
2017-10-27	111	113	111	113	78,900	113
2017-10-26	111	112	110	112	52,600	112
2017-10-25	111	111	110	111	32,800	111
2017-10-24	111	111	109	111	65,500	111
2017-10-23	109	111	108	109	119,700	109
2017-10-20	110	111	108	108	128,000	108
2017-10-19	110	111	110	110	54,000	110
2017-10-18	110	111	110	111	11,300	111
2017-10-17	110	111	109	110	61,900	110
2017-10-16	110	111	109	109	100,600	109
2017-10-13	111	111	109	110	78,200	110
2017-10-12	109	111	109	111	159,400	111
2017-10-11	110	110	108	109	125,900	109
2017-10-10	111	111	109	109	111,500	109
2017-10-06	110	111	109	110	204,300	110
2017-10-05	113	113	111	111	62,600	111
2017-10-04	112	114	112	113	192,600	113
2017-10-03	112	113	111	112	202,900	112
2017-10-02	113	113	111	113	71,600	113
2017-09-29	111	112	109	111	265,800	111
2017-09-28	118	123	110	111	2,595,300	111
2017-09-27	109	112	108	110	82,700	110
2017-09-26	110	110	107	108	89,300	108
2017-09-25	108	110	107	110	33,100	110
2017-09-22	109	111	106	108	99,900	108
2017-09-21	111	111	109	109	31,200	109
2017-09-20	111	111	109	110	97,600	110
2017-09-19	109	112	108	111	104,100	111
2017-09-15	106	109	106	108	42,400	108
2017-09-14	109	109	107	108	81,500	108
2017-09-13	110	111	108	108	55,800	108
2017-09-12	108	110	108	110	101,400	110
2017-09-11	106	109	106	108	147,000	108
2017-09-08	108	109	106	106	125,800	106
2017-09-07	106	111	104	110	201,000	110
2017-09-06	103	106	103	105	75,900	105
2017-09-05	107	108	104	104	166,700	104
2017-09-04	110	110	107	108	216,300	108
2017-09-01	111	112	110	111	100,200	111
2017-08-31	112	112	110	110	128,800	110
2017-08-30	111	112	110	110	108,500	110
2017-08-29	115	117	109	111	1,133,600	111
2017-08-28	107	110	107	110	256,600	110
2017-08-25	108	108	106	107	51,500	107
2017-08-24	107	108	106	106	101,600	106
2017-08-23	109	110	107	107	52,400	107
2017-08-22	107	110	106	109	73,200	109
2017-08-21	107	108	106	107	64,200	107
2017-08-18	109	109	108	108	72,700	108
2017-08-17	110	112	109	110	91,600	110
2017-08-16	106	109	106	109	75,000	109
2017-08-15	109	110	105	107	180,400	107
2017-08-14	107	109	103	108	191,100	108
2017-08-10	112	115	111	112	137,200	112
2017-08-09	118	118	110	111	507,800	111
2017-08-08	118	119	117	118	34,400	118
2017-08-07	118	119	117	118	61,200	118
2017-08-04	116	118	116	118	53,700	118
2017-08-03	119	119	116	117	66,400	117
2017-08-02	118	120	118	119	92,400	119
2017-08-01	120	121	115	117	263,100	117
2017-07-31	121	122	119	119	97,900	119
2017-07-28	125	125	119	119	398,700	119
2017-07-27	125	126	123	124	148,800	124
2017-07-26	125	126	123	124	192,000	124
2017-07-25	124	125	121	124	270,100	124
2017-07-24	120	124	119	123	246,500	123
2017-07-21	119	120	118	119	56,500	119
2017-07-20	118	120	118	119	146,500	119
2017-07-19	119	120	117	118	347,200	118
2017-07-18	124	126	119	120	634,000	120
2017-07-14	126	132	122	127	873,200	127
2017-07-13	123	127	122	124	818,600	124
2017-07-12	119	124	119	121	562,500	121
2017-07-11	118	121	115	120	293,100	120
2017-07-10	119	120	118	119	69,800	119
2017-07-07	119	120	117	119	140,600	119
2017-07-06	123	123	118	121	352,900	121
2017-07-05	117	120	116	120	199,100	120
2017-07-04	121	121	116	116	378,600	116
2017-07-03	119	121	118	119	481,500	119
2017-06-30	117	119	116	118	233,100	118
2017-06-29	114	120	114	120	326,100	120
2017-06-28	115	115	114	115	178,200	115
2017-06-27	114	115	112	114	193,900	114
2017-06-26	112	114	111	113	130,800	113
2017-06-23	118	126	111	111	1,843,600	111
2017-06-22	113	118	113	113	588,900	113
2017-06-21	113	115	112	112	199,900	112
2017-06-20	113	115	112	114	176,300	114
2017-06-19	112	113	111	112	67,900	112
2017-06-16	111	113	111	111	124,400	111
2017-06-15	110	111	109	110	136,900	110
2017-06-14	110	112	110	110	128,600	110
2017-06-13	113	113	110	110	288,800	110
2017-06-12	115	115	111	113	169,600	113
2017-06-09	114	115	113	115	94,700	115
2017-06-08	114	115	113	114	82,800	114
2017-06-07	113	115	113	113	105,300	113
2017-06-06	117	118	113	113	265,300	113
2017-06-05	114	120	114	117	445,400	117
2017-06-02	117	118	113	113	294,200	113
2017-06-01	115	118	114	116	276,100	116
2017-05-31	116	116	114	115	159,300	115
2017-05-30	115	116	114	115	151,900	115
2017-05-29	117	117	114	115	287,200	115
2017-05-26	121	121	117	117	325,000	117
2017-05-25	122	122	119	120	223,200	120
2017-05-24	120	123	118	120	540,600	120
2017-05-23	127	128	119	120	2,306,600	120
2017-05-22	128	168	119	122	8,245,700	122
2017-05-19	115	121	114	119	233,800	119
2017-05-18	112	116	112	114	35,600	114
2017-05-17	115	115	113	115	15,300	115
2017-05-16	113	114	112	114	22,000	114
2017-05-15	112	114	111	112	58,400	112
2017-05-12	114	114	112	112	43,900	112
2017-05-11	113	116	113	115	33,600	115
2017-05-10	120	129	112	115	885,900	115
2017-05-09	114	115	112	115	63,600	115
2017-05-08	115	115	112	114	29,200	114
2017-05-02	109	114	109	113	63,500	113
2017-05-01	110	112	109	110	46,800	110
2017-04-28	107	111	106	109	85,900	109
2017-04-27	109	109	107	107	37,100	107
2017-04-26	107	110	106	109	36,300	109
2017-04-25	106	109	105	107	41,900	107
2017-04-24	106	106	105	105	8,200	105
2017-04-21	107	107	104	105	59,800	105
2017-04-20	105	106	104	106	19,600	106
2017-04-19	103	107	103	105	44,900	105
2017-04-18	103	105	101	105	36,700	105
2017-04-17	99	102	99	101	15,400	101
2017-04-14	100	102	99	99	41,500	99
2017-04-13	98	101	98	100	68,800	100
2017-04-12	102	103	99	99	116,700	99
2017-04-11	106	106	103	104	21,200	104
2017-04-10	104	106	104	105	19,000	105
2017-04-07	107	108	99	105	119,600	105
2017-04-06	110	110	103	107	83,300	107
2017-04-05	112	112	109	110	65,300	110
2017-04-04	112	114	109	112	70,700	112
2017-04-03	115	115	112	113	36,000	113
2017-03-31	114	115	111	113	45,900	113
2017-03-30	117	117	114	114	55,000	114
2017-03-29	113	119	112	116	88,400	116
2017-03-28	114	114	111	112	52,700	112
2017-03-27	118	118	114	114	107,500	114
2017-03-24	116	119	116	118	161,800	118
2017-03-23	122	123	119	119	123,800	119
2017-03-22	124	125	122	123	70,000	123
2017-03-21	121	125	121	125	64,200	125
2017-03-17	125	125	121	121	215,800	121
2017-03-16	128	136	122	124	2,145,300	124
2017-03-15	125	126	116	119	290,800	119
2017-03-14	127	128	124	124	83,300	124
2017-03-13	125	127	124	127	62,700	127
2017-03-10	130	133	124	125	187,800	125
2017-03-09	121	130	119	130	323,000	130
2017-03-08	123	124	120	121	105,700	121
2017-03-07	125	126	122	123	264,800	123
2017-03-06	129	140	126	128	1,663,800	128
2017-03-03	118	127	118	124	649,600	124
2017-03-02	117	119	116	117	32,600	117
2017-03-01	117	118	115	118	48,500	118
2017-02-28	116	118	116	117	13,300	117
2017-02-27	118	119	117	118	35,800	118
2017-02-24	122	122	117	118	125,800	118
2017-02-23	117	121	116	121	196,900	121
2017-02-22	117	117	115	117	35,400	117
2017-02-21	116	117	116	117	16,600	117
2017-02-20	116	116	114	116	24,100	116
2017-02-17	116	116	115	115	16,200	115
2017-02-16	116	117	115	117	40,500	117
2017-02-15	115	116	113	116	70,700	116
2017-02-14	114	115	113	115	46,100	115
2017-02-13	112	113	111	112	69,900	112
2017-02-10	113	114	112	112	67,300	112
2017-02-09	115	117	109	113	325,800	113
2017-02-08	114	121	114	120	324,000	120
2017-02-07	113	114	112	114	46,000	114
2017-02-06	111	113	111	112	11,500	112
2017-02-03	111	112	110	112	24,200	112
2017-02-02	113	114	111	112	64,900	112
2017-02-01	111	113	111	113	29,400	113
2017-01-31	113	113	111	111	25,400	111
2017-01-30	113	114	112	113	27,000	113
2017-01-27	113	114	112	114	18,000	114
2017-01-26	115	115	112	112	53,600	112
2017-01-25	112	114	110	113	58,700	113
2017-01-24	110	112	108	112	76,000	112
2017-01-23	112	123	108	111	477,900	111
2017-01-20	111	113	110	110	73,500	110
2017-01-19	113	113	110	110	35,000	110
2017-01-18	112	112	108	112	135,300	112
2017-01-17	115	115	112	112	111,300	112
2017-01-16	117	117	114	114	46,000	114
2017-01-13	115	117	114	116	80,800	116
2017-01-12	117	118	114	114	68,500	114
2017-01-11	117	118	117	117	53,100	117
2017-01-10	115	118	114	117	79,000	117
2017-01-06	115	117	113	117	55,400	117
2017-01-05	116	116	112	115	146,900	115
2017-01-04	114	116	113	115	91,400	115

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31