6625 JALCOホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	251	268	251	264	2,073,900	264
2022-12-29	241	259	241	249	1,270,300	249
2022-12-28	268	268	242	245	2,447,600	245
2022-12-27	262	275	255	269	1,967,800	269
2022-12-26	246	268	243	267	1,904,200	267
2022-12-23	239	247	236	241	766,500	241
2022-12-22	232	243	227	239	1,224,600	239
2022-12-21	242	250	228	234	1,522,000	234
2022-12-20	243	255	231	244	3,610,300	244
2022-12-19	228	246	221	241	2,698,200	241
2022-12-16	208	235	207	225	3,113,800	225
2022-12-15	207	208	206	208	121,400	208
2022-12-14	208	210	207	208	101,700	208
2022-12-13	210	211	208	208	88,200	208
2022-12-12	209	213	208	209	230,900	209
2022-12-09	207	212	206	210	220,700	210
2022-12-08	210	211	204	205	310,900	205
2022-12-07	206	213	206	213	183,900	213
2022-12-06	209	211	206	206	226,900	206
2022-12-05	208	212	206	212	157,000	212
2022-12-02	207	210	205	208	179,400	208
2022-12-01	215	216	205	206	716,400	206
2022-11-30	220	221	216	217	333,300	217
2022-11-29	212	221	212	220	496,900	220
2022-11-28	216	216	211	214	272,200	214
2022-11-25	209	220	209	213	815,200	213
2022-11-24	213	214	205	207	423,300	207
2022-11-22	200	214	199	212	984,400	212
2022-11-21	197	200	195	200	129,100	200
2022-11-18	200	201	195	196	210,300	196
2022-11-17	194	200	194	200	156,600	200
2022-11-16	191	196	191	195	130,500	195
2022-11-15	189	193	189	193	196,500	193
2022-11-14	197	197	189	192	423,900	192
2022-11-11	200	203	199	203	523,000	203
2022-11-10	199	201	196	197	541,800	197
2022-11-09	191	196	189	196	410,600	196
2022-11-08	201	203	188	191	1,714,400	191
2022-11-07	181	183	179	181	216,600	181
2022-11-04	179	181	178	181	192,500	181
2022-11-02	176	179	176	179	165,900	179
2022-11-01	173	176	173	176	165,700	176
2022-10-31	172	173	171	173	115,300	173
2022-10-28	173	173	170	170	93,700	170
2022-10-27	169	173	168	173	189,100	173
2022-10-26	170	170	168	168	89,800	168
2022-10-25	166	170	164	167	140,000	167
2022-10-24	165	166	163	165	133,500	165
2022-10-21	160	162	160	161	80,400	161
2022-10-20	162	163	161	163	50,000	163
2022-10-19	161	164	161	164	52,500	164
2022-10-18	164	164	162	163	55,000	163
2022-10-17	162	163	161	162	68,900	162
2022-10-14	158	165	157	164	162,000	164
2022-10-13	159	159	155	157	153,500	157
2022-10-12	159	160	157	160	154,400	160
2022-10-11	160	162	159	159	91,000	159
2022-10-07	160	164	160	161	88,400	161
2022-10-06	163	166	161	162	137,900	162
2022-10-05	162	164	161	162	89,800	162
2022-10-04	161	162	159	160	120,300	160
2022-10-03	160	160	157	160	166,800	160
2022-09-30	169	169	158	160	367,600	160
2022-09-29	170	173	170	170	412,400	170
2022-09-28	175	175	171	174	1,001,800	174
2022-09-27	176	176	174	176	277,900	176
2022-09-26	174	176	174	174	287,500	174
2022-09-22	174	177	173	176	245,800	176
2022-09-21	174	174	172	174	75,700	174
2022-09-20	172	175	172	174	96,700	174
2022-09-16	172	174	171	174	131,200	174
2022-09-15	174	174	172	173	88,600	173
2022-09-14	173	174	172	174	61,900	174
2022-09-13	174	175	173	174	122,400	174
2022-09-12	174	175	173	175	94,100	175
2022-09-09	173	174	172	174	41,200	174
2022-09-08	172	173	171	173	106,500	173
2022-09-07	173	173	172	172	32,800	172
2022-09-06	173	174	172	173	59,000	173
2022-09-05	172	174	172	173	54,200	173
2022-09-02	173	174	172	172	40,600	172
2022-09-01	173	174	172	173	80,800	173
2022-08-31	175	175	173	174	81,100	174
2022-08-30	176	176	173	174	132,200	174
2022-08-29	171	174	171	174	105,700	174
2022-08-26	174	175	173	174	47,900	174
2022-08-25	174	176	173	174	57,500	174
2022-08-24	173	174	173	174	45,000	174
2022-08-23	174	175	173	173	68,300	173
2022-08-22	172	176	171	175	155,200	175
2022-08-19	173	173	172	173	27,400	173
2022-08-18	173	173	170	173	83,500	173
2022-08-17	171	173	170	173	64,200	173
2022-08-16	170	172	169	172	35,600	172
2022-08-15	173	173	168	170	82,300	170
2022-08-12	170	173	170	173	81,500	173
2022-08-10	173	173	170	172	50,700	172
2022-08-09	172	174	172	173	46,900	173
2022-08-08	174	174	172	174	51,100	174
2022-08-05	174	174	173	173	51,800	173
2022-08-04	174	175	173	174	23,600	174
2022-08-03	175	175	172	174	69,200	174
2022-08-02	177	178	174	176	87,100	176
2022-08-01	172	177	171	176	150,300	176
2022-07-29	173	173	170	171	45,700	171
2022-07-28	175	175	171	173	129,000	173
2022-07-27	166	178	165	174	439,700	174
2022-07-26	165	166	164	165	48,800	165
2022-07-25	164	165	164	164	45,200	164
2022-07-22	163	166	163	164	73,900	164
2022-07-21	161	164	161	164	58,400	164
2022-07-20	163	164	161	161	37,800	161
2022-07-19	162	162	161	162	20,800	162
2022-07-15	163	163	161	162	21,700	162
2022-07-14	161	164	160	163	71,100	163
2022-07-13	160	161	160	160	17,400	160
2022-07-12	160	161	159	161	43,100	161
2022-07-11	161	162	160	161	34,500	161
2022-07-08	160	161	159	161	42,500	161
2022-07-07	161	162	158	159	149,900	159
2022-07-06	160	162	160	160	36,500	160
2022-07-05	160	162	160	162	37,500	162
2022-07-04	159	161	159	159	80,500	159
2022-07-01	163	163	159	161	104,100	161
2022-06-30	162	164	161	163	76,500	163
2022-06-29	162	164	161	163	88,700	163
2022-06-28	159	164	159	164	143,500	164
2022-06-27	160	162	158	159	109,500	159
2022-06-24	155	158	154	158	39,000	158
2022-06-23	156	156	154	154	33,800	154
2022-06-22	157	157	152	154	43,900	154
2022-06-21	152	156	152	156	81,500	156
2022-06-20	154	157	152	153	27,900	153
2022-06-17	153	154	150	154	173,500	154
2022-06-16	158	158	156	156	57,500	156
2022-06-15	158	159	156	156	106,600	156
2022-06-14	158	159	158	158	60,100	158
2022-06-13	160	161	158	161	150,300	161
2022-06-10	160	162	160	161	33,300	161
2022-06-09	161	162	160	161	100,500	161
2022-06-08	162	163	160	161	152,800	161
2022-06-07	164	164	161	161	49,000	161
2022-06-06	162	164	161	162	151,000	162
2022-06-03	162	162	161	161	84,300	161
2022-06-02	162	163	161	161	61,800	161
2022-06-01	163	164	162	162	32,500	162
2022-05-31	165	165	162	162	61,300	162
2022-05-30	161	164	161	164	133,000	164
2022-05-27	163	166	160	162	102,700	162
2022-05-26	164	165	161	161	72,500	161
2022-05-25	162	163	160	160	70,900	160
2022-05-24	166	166	161	162	109,000	162
2022-05-23	163	166	163	165	77,500	165
2022-05-20	163	164	162	163	53,500	163
2022-05-19	159	164	158	163	94,600	163
2022-05-18	158	161	158	160	110,500	160
2022-05-17	159	160	157	158	94,800	158
2022-05-16	161	164	159	159	196,200	159
2022-05-13	162	169	162	163	222,400	163
2022-05-12	164	164	161	161	69,400	161
2022-05-11	162	166	162	163	97,000	163
2022-05-10	164	165	162	164	77,800	164
2022-05-09	164	167	164	164	66,600	164
2022-05-06	165	166	163	165	127,200	165
2022-05-02	168	168	165	168	77,800	168
2022-04-28	163	168	163	167	160,700	167
2022-04-27	164	170	163	164	112,900	164
2022-04-26	168	168	165	165	52,400	165
2022-04-25	163	167	163	167	62,200	167
2022-04-22	165	170	164	167	214,800	167
2022-04-21	172	174	167	170	195,500	170
2022-04-20	179	179	174	175	122,500	175
2022-04-19	177	178	176	178	49,000	178
2022-04-18	178	178	176	178	62,700	178
2022-04-15	177	179	175	179	38,000	179
2022-04-14	179	179	176	178	62,900	178
2022-04-13	177	179	177	178	60,400	178
2022-04-12	172	178	172	178	107,300	178
2022-04-11	178	178	175	175	171,000	175
2022-04-08	179	181	177	178	115,000	178
2022-04-07	182	182	177	180	147,400	180
2022-04-06	179	183	179	183	215,200	183
2022-04-05	177	181	177	181	260,500	181
2022-04-04	175	178	175	178	208,100	178
2022-04-01	175	176	173	175	41,300	175
2022-03-31	174	176	174	175	71,500	175
2022-03-30	175	177	173	177	108,900	177
2022-03-29	172	174	171	173	131,100	173
2022-03-28	179	179	169	174	403,800	174
2022-03-25	175	177	174	176	154,200	176
2022-03-24	166	178	165	173	431,300	173
2022-03-23	168	171	168	168	103,900	168
2022-03-22	169	169	168	168	29,300	168
2022-03-18	164	169	164	169	116,000	169
2022-03-17	167	169	165	167	79,000	167
2022-03-16	166	166	163	165	40,400	165
2022-03-15	165	166	164	165	57,000	165
2022-03-14	158	166	158	166	121,900	166
2022-03-11	162	164	158	158	287,900	158
2022-03-10	159	163	159	162	69,000	162
2022-03-09	155	162	155	159	143,000	159
2022-03-08	155	163	155	157	113,200	157
2022-03-07	162	162	155	159	220,600	159
2022-03-04	170	170	162	163	160,200	163
2022-03-03	172	173	169	170	110,700	170
2022-03-02	169	172	168	171	178,700	171
2022-03-01	163	171	163	171	368,600	171
2022-02-28	162	167	160	167	150,100	167
2022-02-25	152	163	152	162	201,700	162
2022-02-24	154	157	152	152	300,600	152
2022-02-22	162	162	149	157	397,000	157
2022-02-21	162	164	160	162	159,300	162
2022-02-18	157	161	156	161	130,300	161
2022-02-17	157	159	156	158	97,600	158
2022-02-16	154	157	153	156	123,300	156
2022-02-15	154	156	152	154	192,100	154
2022-02-14	150	154	149	152	234,800	152
2022-02-10	152	154	152	154	116,300	154
2022-02-09	152	152	150	151	118,800	151
2022-02-08	150	152	150	152	50,000	152
2022-02-07	151	153	150	150	72,700	150
2022-02-04	149	150	148	150	45,500	150
2022-02-03	151	151	149	149	54,000	149
2022-02-02	150	151	149	151	46,200	151
2022-02-01	149	152	149	149	69,500	149
2022-01-31	146	149	146	147	61,300	147
2022-01-28	145	148	145	146	83,800	146
2022-01-27	149	150	146	147	165,400	147
2022-01-26	152	152	149	150	92,500	150
2022-01-25	152	152	148	150	94,400	150
2022-01-24	150	152	149	152	54,900	152
2022-01-21	150	153	149	150	109,400	150
2022-01-20	148	152	148	151	89,500	151
2022-01-19	149	152	148	148	335,000	148
2022-01-18	149	152	148	150	153,700	150
2022-01-17	146	149	145	147	155,400	147
2022-01-14	149	149	146	146	151,900	146
2022-01-13	150	150	148	148	80,000	148
2022-01-12	150	151	149	150	76,400	150
2022-01-11	151	151	148	148	98,100	148
2022-01-07	150	153	148	150	166,200	150
2022-01-06	152	152	149	152	141,800	152
2022-01-05	155	155	150	150	150,100	150
2022-01-04	152	156	152	155	187,500	155

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