7135 ジャパンクラフトホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 141 | 142 | 140 | 140 | 13,400 | 140 |
| 2024-11-20 | 141 | 142 | 139 | 141 | 47,600 | 141 |
| 2024-11-19 | 141 | 142 | 140 | 141 | 45,000 | 141 |
| 2024-11-18 | 141 | 141 | 140 | 140 | 28,900 | 140 |
| 2024-11-15 | 143 | 143 | 141 | 141 | 9,700 | 141 |
| 2024-11-14 | 142 | 144 | 141 | 143 | 18,400 | 143 |
| 2024-11-13 | 143 | 146 | 142 | 143 | 49,700 | 143 |
| 2024-11-12 | 141 | 143 | 140 | 141 | 35,200 | 141 |
| 2024-11-11 | 140 | 141 | 139 | 141 | 16,600 | 141 |
| 2024-11-08 | 139 | 140 | 138 | 139 | 18,500 | 139 |
| 2024-11-07 | 139 | 140 | 138 | 138 | 11,500 | 138 |
| 2024-11-06 | 139 | 140 | 138 | 138 | 9,100 | 138 |
| 2024-11-05 | 139 | 140 | 138 | 138 | 11,300 | 138 |
| 2024-11-01 | 140 | 140 | 138 | 139 | 11,500 | 139 |
| 2024-10-31 | 138 | 139 | 137 | 138 | 23,400 | 138 |
| 2024-10-30 | 140 | 142 | 137 | 137 | 149,300 | 137 |
| 2024-10-29 | 140 | 140 | 138 | 140 | 27,400 | 140 |
| 2024-10-28 | 139 | 141 | 139 | 140 | 25,900 | 140 |
| 2024-10-25 | 141 | 141 | 139 | 139 | 29,300 | 139 |
| 2024-10-24 | 142 | 142 | 140 | 140 | 22,800 | 140 |
| 2024-10-23 | 141 | 142 | 140 | 141 | 29,700 | 141 |
| 2024-10-22 | 142 | 142 | 141 | 141 | 6,000 | 141 |
| 2024-10-21 | 143 | 144 | 140 | 143 | 60,300 | 143 |
| 2024-10-18 | 141 | 142 | 141 | 142 | 11,200 | 142 |
| 2024-10-17 | 141 | 142 | 140 | 141 | 15,300 | 141 |
| 2024-10-16 | 141 | 141 | 140 | 140 | 23,600 | 140 |
| 2024-10-15 | 142 | 143 | 141 | 141 | 27,100 | 141 |
| 2024-10-11 | 142 | 143 | 142 | 143 | 14,100 | 143 |
| 2024-10-10 | 145 | 145 | 142 | 142 | 26,300 | 142 |
| 2024-10-09 | 144 | 145 | 143 | 144 | 24,000 | 144 |
| 2024-10-08 | 145 | 145 | 144 | 144 | 9,400 | 144 |
| 2024-10-07 | 145 | 145 | 144 | 144 | 22,700 | 144 |
| 2024-10-04 | 143 | 144 | 142 | 144 | 20,200 | 144 |
| 2024-10-03 | 143 | 144 | 142 | 142 | 22,600 | 142 |
| 2024-10-02 | 144 | 144 | 142 | 142 | 22,200 | 142 |
| 2024-10-01 | 143 | 144 | 142 | 143 | 20,400 | 143 |
| 2024-09-30 | 143 | 143 | 140 | 142 | 25,200 | 142 |
| 2024-09-27 | 144 | 144 | 142 | 143 | 14,400 | 143 |
| 2024-09-26 | 143 | 144 | 143 | 144 | 24,500 | 144 |
| 2024-09-25 | 141 | 143 | 141 | 143 | 17,700 | 143 |
| 2024-09-24 | 140 | 141 | 140 | 141 | 20,100 | 141 |
| 2024-09-20 | 141 | 141 | 139 | 141 | 33,800 | 141 |
| 2024-09-19 | 139 | 140 | 138 | 139 | 11,300 | 139 |
| 2024-09-18 | 139 | 139 | 138 | 139 | 11,500 | 139 |
| 2024-09-17 | 138 | 139 | 137 | 138 | 17,500 | 138 |
| 2024-09-13 | 138 | 140 | 137 | 137 | 20,700 | 137 |
| 2024-09-12 | 140 | 140 | 138 | 138 | 19,500 | 138 |
| 2024-09-11 | 139 | 140 | 138 | 138 | 13,400 | 138 |
| 2024-09-10 | 142 | 142 | 138 | 140 | 16,300 | 140 |
| 2024-09-09 | 140 | 141 | 139 | 140 | 14,300 | 140 |
| 2024-09-06 | 142 | 142 | 139 | 139 | 20,700 | 139 |
| 2024-09-05 | 142 | 142 | 141 | 142 | 6,400 | 142 |
| 2024-09-04 | 142 | 143 | 140 | 140 | 30,900 | 140 |
| 2024-09-03 | 142 | 143 | 142 | 142 | 8,600 | 142 |
| 2024-09-02 | 143 | 143 | 141 | 142 | 23,400 | 142 |
| 2024-08-30 | 143 | 143 | 142 | 143 | 25,200 | 143 |
| 2024-08-29 | 144 | 144 | 142 | 143 | 18,000 | 143 |
| 2024-08-28 | 142 | 144 | 142 | 144 | 29,800 | 144 |
| 2024-08-27 | 142 | 144 | 142 | 144 | 17,100 | 144 |
| 2024-08-26 | 144 | 144 | 142 | 143 | 19,900 | 143 |
| 2024-08-23 | 143 | 144 | 143 | 143 | 11,100 | 143 |
| 2024-08-22 | 142 | 143 | 142 | 143 | 8,600 | 143 |
| 2024-08-21 | 144 | 144 | 139 | 142 | 48,300 | 142 |
| 2024-08-20 | 142 | 144 | 140 | 144 | 31,600 | 144 |
| 2024-08-19 | 140 | 141 | 139 | 141 | 37,000 | 141 |
| 2024-08-16 | 137 | 139 | 136 | 139 | 33,700 | 139 |
| 2024-08-15 | 135 | 138 | 134 | 138 | 35,100 | 138 |
| 2024-08-14 | 137 | 137 | 133 | 135 | 24,200 | 135 |
| 2024-08-13 | 140 | 140 | 135 | 136 | 23,000 | 136 |
| 2024-08-09 | 140 | 144 | 134 | 137 | 120,700 | 137 |
| 2024-08-08 | 127 | 131 | 126 | 129 | 28,200 | 129 |
| 2024-08-07 | 124 | 130 | 122 | 127 | 28,300 | 127 |
| 2024-08-06 | 114 | 127 | 114 | 124 | 68,600 | 124 |
| 2024-08-05 | 128 | 130 | 110 | 113 | 96,700 | 113 |
| 2024-08-02 | 135 | 136 | 131 | 132 | 62,200 | 132 |
| 2024-08-01 | 138 | 138 | 135 | 135 | 48,400 | 135 |
| 2024-07-31 | 142 | 142 | 136 | 137 | 124,400 | 137 |
| 2024-07-30 | 149 | 150 | 142 | 142 | 188,700 | 142 |
| 2024-07-29 | 150 | 151 | 149 | 150 | 53,800 | 150 |
| 2024-07-26 | 149 | 150 | 148 | 150 | 28,100 | 150 |
| 2024-07-25 | 148 | 150 | 148 | 148 | 18,500 | 148 |
| 2024-07-24 | 150 | 151 | 148 | 149 | 20,500 | 149 |
| 2024-07-23 | 151 | 151 | 148 | 150 | 29,800 | 150 |
| 2024-07-22 | 150 | 150 | 147 | 150 | 38,400 | 150 |
| 2024-07-19 | 145 | 148 | 145 | 148 | 19,600 | 148 |
| 2024-07-18 | 146 | 147 | 145 | 145 | 19,600 | 145 |
| 2024-07-17 | 145 | 147 | 144 | 145 | 18,900 | 145 |
| 2024-07-16 | 144 | 146 | 144 | 144 | 33,400 | 144 |
| 2024-07-12 | 145 | 146 | 144 | 144 | 41,900 | 144 |
| 2024-07-11 | 147 | 147 | 144 | 145 | 60,300 | 145 |
| 2024-07-10 | 150 | 150 | 147 | 147 | 41,900 | 147 |
| 2024-07-09 | 150 | 151 | 148 | 148 | 45,200 | 148 |
| 2024-07-08 | 150 | 151 | 150 | 150 | 30,000 | 150 |
| 2024-07-05 | 153 | 153 | 150 | 150 | 55,200 | 150 |
| 2024-07-04 | 152 | 153 | 152 | 153 | 22,600 | 153 |
| 2024-07-03 | 154 | 154 | 152 | 152 | 26,000 | 152 |
| 2024-07-02 | 154 | 154 | 153 | 153 | 25,600 | 153 |
| 2024-07-01 | 153 | 154 | 153 | 153 | 32,700 | 153 |
| 2024-06-28 | 156 | 156 | 154 | 155 | 37,200 | 155 |
| 2024-06-27 | 156 | 158 | 153 | 156 | 223,000 | 156 |
| 2024-06-26 | 159 | 163 | 159 | 163 | 495,800 | 163 |
| 2024-06-25 | 159 | 160 | 159 | 160 | 102,500 | 160 |
| 2024-06-24 | 158 | 161 | 158 | 160 | 54,700 | 160 |
| 2024-06-21 | 157 | 160 | 157 | 158 | 42,300 | 158 |
| 2024-06-20 | 160 | 161 | 157 | 157 | 44,700 | 157 |
| 2024-06-19 | 157 | 159 | 157 | 159 | 29,500 | 159 |
| 2024-06-18 | 157 | 158 | 156 | 157 | 24,300 | 157 |
| 2024-06-17 | 158 | 159 | 157 | 157 | 18,700 | 157 |
| 2024-06-14 | 159 | 159 | 158 | 159 | 19,400 | 159 |
| 2024-06-13 | 160 | 160 | 158 | 159 | 11,300 | 159 |
| 2024-06-12 | 159 | 160 | 158 | 159 | 25,800 | 159 |
| 2024-06-11 | 159 | 159 | 157 | 158 | 18,900 | 158 |
| 2024-06-10 | 155 | 159 | 154 | 158 | 44,000 | 158 |
| 2024-06-07 | 155 | 155 | 154 | 155 | 10,400 | 155 |
| 2024-06-06 | 153 | 155 | 153 | 154 | 12,500 | 154 |
| 2024-06-05 | 154 | 155 | 153 | 153 | 16,000 | 153 |
| 2024-06-04 | 153 | 154 | 153 | 153 | 32,100 | 153 |
| 2024-06-03 | 155 | 155 | 153 | 154 | 33,800 | 154 |
| 2024-05-31 | 155 | 155 | 153 | 155 | 19,500 | 155 |
| 2024-05-30 | 154 | 155 | 153 | 155 | 16,000 | 155 |
| 2024-05-29 | 158 | 159 | 153 | 155 | 85,500 | 155 |
| 2024-05-28 | 156 | 156 | 155 | 155 | 12,200 | 155 |
| 2024-05-27 | 156 | 157 | 155 | 156 | 27,000 | 156 |
| 2024-05-24 | 156 | 156 | 155 | 155 | 5,600 | 155 |
| 2024-05-23 | 155 | 156 | 155 | 155 | 7,200 | 155 |
| 2024-05-22 | 156 | 156 | 155 | 155 | 13,400 | 155 |
| 2024-05-21 | 159 | 159 | 153 | 154 | 62,000 | 154 |
| 2024-05-20 | 157 | 158 | 156 | 157 | 22,500 | 157 |
| 2024-05-17 | 155 | 156 | 154 | 156 | 30,100 | 156 |
| 2024-05-16 | 159 | 159 | 153 | 155 | 37,900 | 155 |
| 2024-05-15 | 161 | 161 | 158 | 159 | 25,400 | 159 |
| 2024-05-14 | 158 | 159 | 157 | 158 | 23,200 | 158 |
| 2024-05-13 | 160 | 160 | 158 | 159 | 14,400 | 159 |
| 2024-05-10 | 160 | 160 | 157 | 158 | 15,800 | 158 |
| 2024-05-09 | 159 | 160 | 158 | 159 | 13,500 | 159 |
| 2024-05-08 | 159 | 161 | 159 | 160 | 10,900 | 160 |
| 2024-05-07 | 160 | 160 | 158 | 159 | 16,800 | 159 |
| 2024-05-02 | 160 | 160 | 158 | 159 | 11,700 | 159 |
| 2024-05-01 | 158 | 160 | 158 | 160 | 10,500 | 160 |
| 2024-04-30 | 156 | 159 | 156 | 159 | 32,400 | 159 |
| 2024-04-26 | 160 | 161 | 156 | 156 | 98,400 | 156 |
| 2024-04-25 | 159 | 160 | 158 | 159 | 47,200 | 159 |
| 2024-04-24 | 162 | 162 | 159 | 160 | 26,900 | 160 |
| 2024-04-23 | 160 | 161 | 159 | 161 | 28,800 | 161 |
| 2024-04-22 | 161 | 161 | 159 | 160 | 26,700 | 160 |
| 2024-04-19 | 159 | 160 | 159 | 160 | 28,400 | 160 |
| 2024-04-18 | 161 | 162 | 159 | 160 | 51,600 | 160 |
| 2024-04-17 | 158 | 159 | 158 | 158 | 19,700 | 158 |
| 2024-04-16 | 159 | 160 | 159 | 159 | 19,600 | 159 |
| 2024-04-15 | 160 | 161 | 159 | 159 | 18,200 | 159 |
| 2024-04-12 | 160 | 160 | 159 | 159 | 25,000 | 159 |
| 2024-04-11 | 160 | 160 | 159 | 159 | 8,100 | 159 |
| 2024-04-10 | 161 | 161 | 159 | 160 | 21,800 | 160 |
| 2024-04-09 | 160 | 161 | 159 | 160 | 20,200 | 160 |
| 2024-04-08 | 160 | 160 | 159 | 160 | 17,200 | 160 |
| 2024-04-05 | 160 | 160 | 158 | 158 | 12,400 | 158 |
| 2024-04-04 | 158 | 160 | 158 | 160 | 25,200 | 160 |
| 2024-04-03 | 158 | 159 | 158 | 158 | 23,400 | 158 |
| 2024-04-02 | 159 | 160 | 158 | 158 | 13,700 | 158 |
| 2024-04-01 | 160 | 160 | 158 | 158 | 44,000 | 158 |
| 2024-03-29 | 158 | 160 | 158 | 159 | 25,800 | 159 |
| 2024-03-28 | 159 | 159 | 158 | 158 | 26,600 | 158 |
| 2024-03-27 | 159 | 159 | 158 | 159 | 22,000 | 159 |
| 2024-03-26 | 159 | 160 | 158 | 160 | 24,800 | 160 |
| 2024-03-25 | 160 | 160 | 158 | 159 | 36,800 | 159 |
| 2024-03-22 | 162 | 162 | 159 | 159 | 27,800 | 159 |
| 2024-03-21 | 162 | 162 | 158 | 160 | 48,000 | 160 |
| 2024-03-19 | 160 | 160 | 159 | 160 | 13,900 | 160 |
| 2024-03-18 | 158 | 160 | 158 | 160 | 33,700 | 160 |
| 2024-03-15 | 159 | 159 | 157 | 158 | 57,500 | 158 |
| 2024-03-14 | 164 | 164 | 159 | 160 | 88,900 | 160 |
| 2024-03-13 | 168 | 168 | 162 | 162 | 126,000 | 162 |
| 2024-03-12 | 166 | 168 | 166 | 168 | 11,000 | 168 |
| 2024-03-11 | 167 | 167 | 166 | 166 | 23,700 | 166 |
| 2024-03-08 | 165 | 167 | 165 | 167 | 23,600 | 167 |
| 2024-03-07 | 166 | 167 | 165 | 166 | 13,700 | 166 |
| 2024-03-06 | 164 | 167 | 164 | 165 | 38,300 | 165 |
| 2024-03-05 | 164 | 167 | 164 | 164 | 36,600 | 164 |
| 2024-03-04 | 165 | 166 | 164 | 164 | 16,200 | 164 |
| 2024-03-01 | 167 | 167 | 165 | 166 | 41,900 | 166 |
| 2024-02-29 | 166 | 167 | 165 | 165 | 15,000 | 165 |
| 2024-02-28 | 165 | 167 | 165 | 166 | 31,500 | 166 |
| 2024-02-27 | 166 | 167 | 165 | 165 | 29,300 | 165 |
| 2024-02-26 | 167 | 168 | 166 | 166 | 24,700 | 166 |
| 2024-02-22 | 168 | 168 | 166 | 167 | 23,800 | 167 |
| 2024-02-21 | 169 | 169 | 165 | 166 | 39,100 | 166 |
| 2024-02-20 | 168 | 169 | 166 | 168 | 29,800 | 168 |
| 2024-02-19 | 166 | 167 | 166 | 166 | 13,100 | 166 |
| 2024-02-16 | 166 | 167 | 165 | 167 | 12,200 | 167 |
| 2024-02-15 | 167 | 167 | 165 | 166 | 20,800 | 166 |
| 2024-02-14 | 167 | 168 | 165 | 165 | 16,600 | 165 |
| 2024-02-13 | 167 | 168 | 166 | 166 | 33,400 | 166 |
| 2024-02-09 | 166 | 167 | 165 | 167 | 33,300 | 167 |
| 2024-02-08 | 167 | 168 | 166 | 167 | 33,200 | 167 |
| 2024-02-07 | 168 | 170 | 168 | 168 | 25,400 | 168 |
| 2024-02-06 | 170 | 170 | 168 | 168 | 17,100 | 168 |
| 2024-02-05 | 170 | 170 | 169 | 170 | 12,300 | 170 |
| 2024-02-02 | 170 | 170 | 167 | 169 | 21,200 | 169 |
| 2024-02-01 | 170 | 170 | 167 | 169 | 20,600 | 169 |
| 2024-01-31 | 170 | 170 | 167 | 169 | 14,200 | 169 |
| 2024-01-30 | 169 | 170 | 168 | 170 | 43,000 | 170 |
| 2024-01-29 | 167 | 169 | 166 | 169 | 25,200 | 169 |
| 2024-01-26 | 168 | 168 | 166 | 166 | 16,700 | 166 |
| 2024-01-25 | 167 | 168 | 166 | 166 | 16,500 | 166 |
| 2024-01-24 | 167 | 169 | 167 | 167 | 11,800 | 167 |
| 2024-01-23 | 167 | 169 | 167 | 167 | 12,700 | 167 |
| 2024-01-22 | 170 | 170 | 167 | 168 | 29,200 | 168 |
| 2024-01-19 | 167 | 167 | 165 | 167 | 33,000 | 167 |
| 2024-01-18 | 168 | 169 | 167 | 167 | 23,400 | 167 |
| 2024-01-17 | 170 | 170 | 168 | 169 | 18,800 | 169 |
| 2024-01-16 | 171 | 171 | 168 | 170 | 23,500 | 170 |
| 2024-01-15 | 170 | 171 | 169 | 169 | 28,900 | 169 |
| 2024-01-12 | 168 | 169 | 166 | 168 | 38,400 | 168 |
| 2024-01-11 | 168 | 170 | 167 | 168 | 28,300 | 168 |
| 2024-01-10 | 169 | 169 | 165 | 167 | 30,800 | 167 |
| 2024-01-09 | 167 | 168 | 165 | 167 | 20,900 | 167 |
| 2024-01-05 | 167 | 167 | 165 | 165 | 38,000 | 165 |
| 2024-01-04 | 164 | 167 | 163 | 165 | 37,200 | 165 |
分割・併合履歴 ： [2023-06-29]1株→2株
