1. HOME >
  2. 株価時系列 >
  3. 6625 >
  4. 2020年

6625 JALCOホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30205207204205286,800205
2020-12-29207207205205252,500205
2020-12-28205207203206330,400206
2020-12-25207207203205270,300205
2020-12-24203207202207210,800207
2020-12-23203204200203272,100203
2020-12-22206208203203483,800203
2020-12-21206206204204120,300204
2020-12-18205206204205123,600205
2020-12-17206206204205218,800205
2020-12-16207208205206167,000206
2020-12-1520920920520772,800207
2020-12-14207209205209245,900209
2020-12-11205207205205103,300205
2020-12-10205207204207126,500207
2020-12-09207209206207152,800207
2020-12-08204207203207117,000207
2020-12-07209209203204317,200204
2020-12-04209210205208229,000208
2020-12-03217217207208498,900208
2020-12-02215218214218374,600218
2020-12-01215216213215137,900215
2020-11-30213215212214175,200214
2020-11-27213215212212329,100212
2020-11-26212214211214150,900214
2020-11-25210213208213217,200213
2020-11-24205210205208243,000208
2020-11-20206207203205171,900205
2020-11-19207207205206124,900206
2020-11-18206210206209213,700209
2020-11-17208209204206231,500206
2020-11-16209210201208475,200208
2020-11-13213213209210350,400210
2020-11-12223226211212985,000212
2020-11-11210216209216327,100216
2020-11-10216216210211216,000211
2020-11-09212215211214148,700214
2020-11-06214216211211217,100211
2020-11-05210214209213300,300213
2020-11-04204211202209217,100209
2020-11-02206208199204416,200204
2020-10-30210211204204205,200204
2020-10-29207213205213187,400213
2020-10-28211213208210106,600210
2020-10-27205212204212238,500212
2020-10-26210212207207231,100207
2020-10-23210210203208466,000208
2020-10-22215215209210252,900210
2020-10-21215216213214184,600214
2020-10-20217217212214225,300214
2020-10-19212217210217490,900217
2020-10-16211214208210326,000210
2020-10-15213215209210364,400210
2020-10-14214216212213197,800213
2020-10-13219220214215405,900215
2020-10-122172262122181,418,000218
2020-10-09219219212214355,800214
2020-10-08220222213219370,300219
2020-10-07216221214220363,400220
2020-10-06212219210216374,700216
2020-10-05207211206210370,200210
2020-10-02210212206207342,500207
2020-09-30213215209210239,200210
2020-09-29210215210215612,700215
2020-09-282182192092111,879,000211
2020-09-25214218212218631,300218
2020-09-24219221210213773,900213
2020-09-23229229221223918,400223
2020-09-182102302082232,000,900223
2020-09-17212212206209336,200209
2020-09-16205212204212492,800212
2020-09-15203204200204155,600204
2020-09-14201204200203150,600203
2020-09-11196201195200248,700200
2020-09-10201202196197377,000197
2020-09-09200202198200142,100200
2020-09-08203203195203478,900203
2020-09-07206207200200394,800200
2020-09-04204209202206330,600206
2020-09-03205211204210291,900210
2020-09-02209210200202702,700202
2020-09-01211211208210209,800210
2020-08-31214215208211401,900211
2020-08-282202221982081,204,300208
2020-08-27229229222222510,800222
2020-08-26224230218230733,300230
2020-08-25226228221225705,200225
2020-08-242392442242251,992,400225
2020-08-212212382212371,496,800237
2020-08-20224224218221482,100221
2020-08-19223226220225189,900225
2020-08-18216223216223187,000223
2020-08-17217219212219164,100219
2020-08-14222223216218304,000218
2020-08-13230232222224580,700224
2020-08-12219227211227948,100227
2020-08-11213217205211490,300211
2020-08-07218218208214472,500214
2020-08-06217220214216280,500216
2020-08-05214222210219301,600219
2020-08-04210215208211160,800211
2020-08-03209212203207205,600207
2020-07-31207209195203427,800203
2020-07-30208214205207327,400207
2020-07-29217217208209209,900209
2020-07-28219225216219187,100219
2020-07-27215219212217198,100217
2020-07-22209217209215239,900215
2020-07-21210217208210285,100210
2020-07-20200213200211444,600211
2020-07-17211216205206400,000206
2020-07-16224224209214538,300214
2020-07-15223227221222256,100222
2020-07-14230230217222616,400222
2020-07-13232234227232234,400232
2020-07-10229242228228367,800228
2020-07-09245249230231507,300231
2020-07-08237257236243867,800243
2020-07-07236242227242584,000242
2020-07-06225237221235638,000235
2020-07-03224232222225629,600225
2020-07-022302332162241,490,800224
2020-07-012452742362374,599,000237
2020-06-302482542302432,598,300243
2020-06-292392702272329,881,700232
2020-06-262052192012191,902,600219
2020-06-25199208196198886,600198
2020-06-24207207199200590,600200
2020-06-231962161922052,253,400205
2020-06-22193198193197126,700197
2020-06-19194197191193227,500193
2020-06-18193196190195158,000195
2020-06-17187196186196299,400196
2020-06-16186188185185176,400185
2020-06-15190190181181173,000181
2020-06-12181189181187346,200187
2020-06-11190198188189556,800189
2020-06-10185187184186104,900186
2020-06-09190191186186185,700186
2020-06-08180193180193362,100193
2020-06-05181182176179365,700179
2020-06-04188190181183351,600183
2020-06-03196196186188284,000188
2020-06-02192194190194144,100194
2020-06-01197197190192239,400192
2020-05-2919119419019394,600193
2020-05-28197198190192362,800192
2020-05-27200201195196294,100196
2020-05-26197204197198303,500198
2020-05-25199202196196292,900196
2020-05-22195197192196389,800196
2020-05-21196197189191630,700191
2020-05-202162221921954,447,100195
2020-05-19189189180188272,600188
2020-05-18190191186189147,900189
2020-05-15188194188191419,400191
2020-05-14190196186186476,800186
2020-05-13186196181194794,500194
2020-05-121952031871871,203,000187
2020-05-11188195183192908,200192
2020-05-08168182166178496,000178
2020-05-07174182166167572,600167
2020-05-01160179160176832,600176
2020-04-30162164157158110,600158
2020-04-28166168156159371,200159
2020-04-27160178158165357,500165
2020-04-2415616015315964,400159
2020-04-2315415815315625,400156
2020-04-2215315414715373,700153
2020-04-21154160152155241,000155
2020-04-20145160145160202,900160
2020-04-1714114614114461,600144
2020-04-1614214213914138,300141
2020-04-1514314414014041,200140
2020-04-1414014514014175,500141
2020-04-1314114213913945,400139
2020-04-1014214213914041,600140
2020-04-0913914213714297,400142
2020-04-0813614313414178,900141
2020-04-0713314013013596,400135
2020-04-06122131121130104,900130
2020-04-03135138124125113,100125
2020-04-0213414013313385,100133
2020-04-0113814213513773,900137
2020-03-3113914313713965,100139
2020-03-30140143134141192,000141
2020-03-27141142136140104,400140
2020-03-26141141131139110,100139
2020-03-25152153139141336,900141
2020-03-24143149142145138,000145
2020-03-23137142130142123,600142
2020-03-19142147135135249,700135
2020-03-18142153142142260,200142
2020-03-17118137118136270,800136
2020-03-16125131120122237,800122
2020-03-13105125103125367,200125
2020-03-12127127115117195,700117
2020-03-11129132116122238,900122
2020-03-10122131103129619,500129
2020-03-09141141125129241,800129
2020-03-06153155146148135,300148
2020-03-0516116115315878,100158
2020-03-0415115814815698,200156
2020-03-03164168152155245,200155
2020-03-02146158144158254,700158
2020-02-28137153137143425,800143
2020-02-27173173155157191,600157
2020-02-26175178166169183,200169
2020-02-25175183174178135,400178
2020-02-2119019218818938,600189
2020-02-2019219719019275,800192
2020-02-19191191185188135,300188
2020-02-18195200191191141,500191
2020-02-17202205199200217,500200
2020-02-14204215202214192,300214
2020-02-1321021020320366,200203
2020-02-12203209201208127,100208
2020-02-1020720720320378,700203
2020-02-0720920920620747,300207
2020-02-0621021020621048,700210
2020-02-0520920920520859,600208
2020-02-0420820920520543,100205
2020-02-0320220920220576,500205
2020-01-31205214205207100,800207
2020-01-30216216207208151,400208
2020-01-2921921921621857,700218
2020-01-28216221213221121,100221
2020-01-27218219216218108,700218
2020-01-2422122121922119,400221
2020-01-2322222322022145,000221
2020-01-2222422522222420,200224
2020-01-2122522722422498,800224
2020-01-2022922922522639,500226
2020-01-1722422822422635,600226
2020-01-16220228220226151,700226
2020-01-1521922221822265,900222
2020-01-1421421821021880,800218
2020-01-1021421421021392,700213
2020-01-09216218213213104,600213
2020-01-08219219206214379,300214
2020-01-07220223217219184,600219
2020-01-06223225215219247,600219

分割・併合履歴 ： なし