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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 179 | 180 | 177 | 178 | 41,500 | 178 |
| 2025-05-12 | 179 | 180 | 177 | 178 | 18,500 | 178 |
| 2025-05-09 | 180 | 180 | 177 | 177 | 15,200 | 177 |
| 2025-05-08 | 180 | 180 | 177 | 179 | 25,200 | 179 |
| 2025-05-07 | 180 | 180 | 177 | 180 | 45,800 | 180 |
| 2025-05-02 | 175 | 177 | 173 | 174 | 26,700 | 174 |
| 2025-05-01 | 178 | 178 | 170 | 174 | 80,400 | 174 |
| 2025-04-30 | 165 | 180 | 165 | 178 | 237,800 | 178 |
| 2025-04-28 | 160 | 165 | 159 | 165 | 47,800 | 165 |
| 2025-04-25 | 158 | 160 | 155 | 158 | 50,900 | 158 |
| 2025-04-24 | 160 | 160 | 157 | 158 | 24,900 | 158 |
| 2025-04-23 | 159 | 159 | 157 | 157 | 25,300 | 157 |
| 2025-04-22 | 157 | 160 | 157 | 157 | 35,300 | 157 |
| 2025-04-21 | 160 | 164 | 154 | 160 | 306,100 | 160 |
| 2025-04-18 | 155 | 160 | 150 | 156 | 73,000 | 156 |
| 2025-04-17 | 151 | 154 | 150 | 154 | 30,800 | 154 |
| 2025-04-16 | 150 | 152 | 150 | 151 | 18,900 | 151 |
| 2025-04-15 | 150 | 154 | 146 | 152 | 299,700 | 152 |
| 2025-04-14 | 148 | 149 | 146 | 149 | 17,700 | 149 |
| 2025-04-11 | 141 | 144 | 141 | 144 | 15,300 | 144 |
| 2025-04-10 | 145 | 145 | 141 | 143 | 17,600 | 143 |
| 2025-04-09 | 140 | 141 | 138 | 139 | 18,600 | 139 |
| 2025-04-08 | 140 | 150 | 137 | 141 | 446,600 | 141 |
| 2025-04-07 | 136 | 139 | 135 | 136 | 56,800 | 136 |
| 2025-04-04 | 139 | 143 | 138 | 139 | 73,700 | 139 |
| 2025-04-03 | 145 | 150 | 137 | 143 | 560,600 | 143 |
| 2025-04-02 | 150 | 152 | 146 | 146 | 67,200 | 146 |
| 2025-04-01 | 159 | 163 | 144 | 147 | 1,174,100 | 147 |
| 2025-03-31 | 158 | 158 | 156 | 156 | 41,900 | 156 |
| 2025-03-28 | 155 | 158 | 155 | 158 | 22,200 | 158 |
| 2025-03-27 | 157 | 159 | 155 | 155 | 53,500 | 155 |
| 2025-03-26 | 160 | 163 | 155 | 157 | 200,100 | 157 |
| 2025-03-25 | 145 | 155 | 145 | 155 | 149,300 | 155 |
| 2025-03-24 | 143 | 145 | 141 | 145 | 26,100 | 145 |
| 2025-03-21 | 142 | 142 | 140 | 140 | 28,900 | 140 |
| 2025-03-19 | 140 | 141 | 139 | 140 | 12,900 | 140 |
| 2025-03-18 | 138 | 140 | 138 | 139 | 14,300 | 139 |
| 2025-03-17 | 138 | 139 | 137 | 138 | 11,000 | 138 |
| 2025-03-14 | 139 | 140 | 136 | 137 | 31,400 | 137 |
| 2025-03-13 | 139 | 139 | 138 | 138 | 13,800 | 138 |
| 2025-03-12 | 138 | 139 | 137 | 138 | 11,800 | 138 |
| 2025-03-11 | 140 | 140 | 136 | 138 | 32,900 | 138 |
| 2025-03-10 | 141 | 142 | 138 | 139 | 42,500 | 139 |
| 2025-03-07 | 138 | 140 | 138 | 140 | 18,100 | 140 |
| 2025-03-06 | 138 | 141 | 137 | 138 | 77,100 | 138 |
| 2025-03-05 | 136 | 138 | 136 | 138 | 15,200 | 138 |
| 2025-03-04 | 137 | 138 | 135 | 137 | 24,400 | 137 |
| 2025-03-03 | 138 | 138 | 135 | 137 | 26,500 | 137 |
| 2025-02-28 | 136 | 136 | 135 | 135 | 8,400 | 135 |
| 2025-02-27 | 136 | 136 | 135 | 135 | 9,200 | 135 |
| 2025-02-26 | 136 | 137 | 135 | 135 | 22,700 | 135 |
| 2025-02-25 | 136 | 136 | 134 | 135 | 28,100 | 135 |
| 2025-02-21 | 135 | 137 | 134 | 135 | 20,400 | 135 |
| 2025-02-20 | 135 | 136 | 134 | 135 | 19,700 | 135 |
| 2025-02-19 | 134 | 135 | 133 | 134 | 26,200 | 134 |
| 2025-02-18 | 134 | 135 | 133 | 134 | 26,700 | 134 |
| 2025-02-17 | 136 | 138 | 132 | 133 | 93,900 | 133 |
| 2025-02-14 | 140 | 140 | 134 | 136 | 126,200 | 136 |
| 2025-02-13 | 142 | 147 | 142 | 146 | 58,900 | 146 |
| 2025-02-12 | 140 | 143 | 139 | 141 | 53,700 | 141 |
| 2025-02-10 | 134 | 140 | 134 | 138 | 110,400 | 138 |
| 2025-02-07 | 136 | 137 | 134 | 134 | 38,900 | 134 |
| 2025-02-06 | 137 | 137 | 134 | 135 | 55,700 | 135 |
| 2025-02-05 | 137 | 137 | 136 | 137 | 7,500 | 137 |
| 2025-02-04 | 136 | 137 | 135 | 137 | 23,000 | 137 |
| 2025-02-03 | 135 | 137 | 134 | 137 | 42,900 | 137 |
| 2025-01-31 | 132 | 136 | 132 | 134 | 40,100 | 134 |
| 2025-01-30 | 134 | 137 | 131 | 131 | 208,300 | 131 |
| 2025-01-29 | 134 | 135 | 132 | 132 | 51,900 | 132 |
| 2025-01-28 | 138 | 138 | 131 | 134 | 74,400 | 134 |
| 2025-01-27 | 139 | 139 | 137 | 137 | 16,900 | 137 |
| 2025-01-24 | 138 | 139 | 136 | 138 | 33,900 | 138 |
| 2025-01-23 | 137 | 138 | 136 | 138 | 49,800 | 138 |
| 2025-01-22 | 135 | 138 | 135 | 135 | 39,000 | 135 |
| 2025-01-21 | 135 | 136 | 132 | 135 | 49,800 | 135 |
| 2025-01-20 | 130 | 135 | 129 | 132 | 46,900 | 132 |
| 2025-01-17 | 130 | 130 | 128 | 128 | 51,800 | 128 |
| 2025-01-16 | 132 | 132 | 130 | 130 | 48,200 | 130 |
| 2025-01-15 | 133 | 133 | 131 | 132 | 23,800 | 132 |
| 2025-01-14 | 133 | 134 | 131 | 132 | 37,000 | 132 |
| 2025-01-10 | 131 | 133 | 131 | 133 | 42,800 | 133 |
| 2025-01-09 | 135 | 135 | 131 | 131 | 69,000 | 131 |
| 2025-01-08 | 136 | 136 | 134 | 134 | 53,700 | 134 |
| 2025-01-07 | 137 | 137 | 135 | 136 | 46,200 | 136 |
| 2025-01-06 | 139 | 139 | 136 | 136 | 49,000 | 136 |
分割・併合履歴 ： [2023-06-29]1株→2株