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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	164	166	163	164	44,700	164
2023-12-28	166	168	162	166	142,700	166
2023-12-27	170	173	169	170	269,600	170
2023-12-26	168	169	166	169	79,700	169
2023-12-25	172	172	164	166	125,100	166
2023-12-22	173	174	171	172	44,200	172
2023-12-21	169	173	168	173	76,500	173
2023-12-20	168	169	167	169	68,300	169
2023-12-19	167	168	166	167	38,700	167
2023-12-18	168	168	166	167	48,100	167
2023-12-15	168	168	166	167	55,700	167
2023-12-14	168	168	166	167	33,100	167
2023-12-13	169	169	167	167	66,600	167
2023-12-12	172	172	168	169	89,700	169
2023-12-11	173	174	172	173	37,800	173
2023-12-08	174	174	173	173	29,200	173
2023-12-07	175	176	174	174	43,400	174
2023-12-06	177	178	175	175	42,000	175
2023-12-05	178	178	176	177	57,700	177
2023-12-04	179	180	178	179	37,700	179
2023-12-01	178	180	178	179	35,500	179
2023-11-30	180	180	178	178	24,000	178
2023-11-29	180	181	179	180	40,900	180
2023-11-28	175	180	175	180	44,500	180
2023-11-27	181	182	176	176	57,900	176
2023-11-24	176	183	174	180	108,500	180
2023-11-22	172	176	172	173	53,100	173
2023-11-21	172	174	172	173	42,300	173
2023-11-20	178	178	172	172	75,700	172
2023-11-17	177	177	173	175	80,000	175
2023-11-16	180	180	177	178	66,200	178
2023-11-15	181	182	180	180	47,200	180
2023-11-14	183	184	180	181	59,800	181
2023-11-13	182	183	181	182	30,300	182
2023-11-10	182	183	181	182	26,300	182
2023-11-09	183	183	182	182	9,700	182
2023-11-08	183	185	183	183	49,500	183
2023-11-07	185	185	183	183	30,800	183
2023-11-06	183	186	183	185	85,700	185
2023-11-02	185	185	182	184	55,400	184
2023-11-01	187	187	184	185	45,600	185
2023-10-31	200	200	182	186	156,500	186
2023-10-30	207	207	199	199	196,900	199
2023-10-27	210	210	207	209	42,600	209
2023-10-26	215	215	211	211	44,300	211
2023-10-25	216	217	213	215	29,700	215
2023-10-24	216	217	214	216	13,400	216
2023-10-23	214	220	213	217	44,800	217
2023-10-20	217	219	214	216	27,300	216
2023-10-19	217	217	215	217	20,500	217
2023-10-18	220	220	215	217	57,600	217
2023-10-17	222	222	220	220	18,200	220
2023-10-16	221	222	220	221	17,900	221
2023-10-13	222	222	220	222	14,100	222
2023-10-12	220	222	220	222	19,100	222
2023-10-11	222	222	220	221	24,300	221
2023-10-10	223	224	222	222	17,200	222
2023-10-06	223	223	220	222	50,300	222
2023-10-05	221	222	220	222	23,700	222
2023-10-04	222	223	221	221	16,100	221
2023-10-03	223	223	221	222	15,900	222
2023-10-02	223	225	222	222	24,100	222
2023-09-29	224	225	222	223	16,000	223
2023-09-28	225	226	223	224	14,100	224
2023-09-27	225	225	223	224	22,100	224
2023-09-26	226	226	224	224	15,600	224
2023-09-25	227	228	225	226	21,700	226
2023-09-22	226	228	226	226	8,300	226
2023-09-21	228	229	227	227	19,300	227
2023-09-20	229	230	228	228	27,700	228
2023-09-19	227	227	226	227	15,400	227
2023-09-15	225	227	225	227	21,600	227
2023-09-14	224	225	223	225	28,000	225
2023-09-13	224	225	223	224	19,300	224
2023-09-12	223	225	223	225	17,400	225
2023-09-11	224	224	222	224	16,800	224
2023-09-08	223	224	222	222	44,500	222
2023-09-07	224	224	222	222	30,400	222
2023-09-06	224	224	223	224	20,500	224
2023-09-05	222	223	222	222	22,300	222
2023-09-04	222	223	222	222	36,900	222
2023-09-01	223	224	221	223	37,700	223
2023-08-31	224	225	223	223	23,900	223
2023-08-30	223	224	222	224	15,600	224
2023-08-29	222	224	222	223	19,900	223
2023-08-28	223	224	221	223	19,400	223
2023-08-25	223	224	221	223	20,600	223
2023-08-24	226	226	222	223	19,300	223
2023-08-23	221	225	221	225	25,200	225
2023-08-22	223	224	220	222	97,200	222
2023-08-21	244	244	230	231	72,200	231
2023-08-18	238	241	234	238	69,700	238
2023-08-17	237	240	236	238	22,900	238
2023-08-16	238	240	237	237	22,700	237
2023-08-15	237	238	233	238	28,500	238
2023-08-14	233	236	232	236	43,800	236
2023-08-10	224	227	224	227	15,500	227
2023-08-09	226	226	224	224	41,300	224
2023-08-08	229	229	226	226	23,800	226
2023-08-07	225	230	223	230	51,500	230
2023-08-04	225	227	224	224	35,900	224
2023-08-03	230	234	225	225	57,200	225
2023-08-02	236	236	230	230	47,000	230
2023-08-01	237	239	235	236	49,000	236
2023-07-31	241	241	237	237	51,700	237
2023-07-28	245	245	240	240	97,700	240
2023-07-27	243	245	243	245	22,800	245
2023-07-26	246	246	243	243	7,900	243
2023-07-25	245	245	243	244	15,800	244
2023-07-24	245	245	242	243	25,900	243
2023-07-21	246	246	242	243	35,400	243
2023-07-20	256	274	245	246	386,200	246
2023-07-19	250	252	249	250	18,700	250
2023-07-18	243	248	242	248	38,000	248
2023-07-14	243	244	242	242	24,900	242
2023-07-13	243	244	242	242	21,000	242
2023-07-12	243	245	242	244	23,400	244
2023-07-11	247	249	244	244	44,200	244
2023-07-10	248	249	247	247	57,100	247
2023-07-07	254	255	248	248	75,500	248
2023-07-06	261	261	256	256	42,900	256
2023-07-05	271	271	261	261	77,600	261
2023-07-04	274	274	271	271	33,200	271
2023-07-03	276	277	275	275	20,900	275
2023-06-30	274	276	273	276	36,600	276
2023-06-29	282	302	275	275	178,300	275
2023-06-28	567	568	561	561	168,100	280.50
2023-06-27	560	564	559	564	39,600	282
2023-06-26	560	562	559	560	20,200	280
2023-06-23	560	560	558	558	10,900	279
2023-06-22	560	560	558	558	13,200	279
2023-06-21	560	561	559	559	7,900	279.50
2023-06-20	562	562	558	560	10,600	280
2023-06-19	562	562	558	561	11,800	280.50
2023-06-16	560	561	557	559	17,500	279.50
2023-06-15	560	561	558	558	9,800	279
2023-06-14	558	560	558	560	6,300	280
2023-06-13	561	561	559	559	8,700	279.50
2023-06-12	568	568	561	561	17,200	280.50
2023-06-09	563	564	560	561	12,900	280.50
2023-06-08	558	562	558	562	9,100	281
2023-06-07	558	560	558	558	9,300	279
2023-06-06	558	561	558	561	7,000	280.50
2023-06-05	559	560	557	557	7,000	278.50
2023-06-02	557	559	557	557	8,500	278.50
2023-06-01	559	560	557	557	10,100	278.50
2023-05-31	560	562	559	559	9,700	279.50
2023-05-30	560	563	560	560	8,600	280
2023-05-29	563	563	560	560	9,300	280
2023-05-26	566	566	562	562	19,600	281
2023-05-25	565	567	565	565	9,400	282.50
2023-05-24	567	570	567	569	6,600	284.50
2023-05-23	570	573	567	567	12,100	283.50
2023-05-22	570	573	569	570	10,500	285
2023-05-19	571	571	569	570	4,700	285
2023-05-18	570	571	569	571	6,700	285.50
2023-05-17	571	572	570	570	6,000	285
2023-05-16	572	573	570	570	9,500	285
2023-05-15	572	575	571	571	12,300	285.50
2023-05-12	577	577	573	574	12,400	287
2023-05-11	573	578	573	575	4,700	287.50
2023-05-10	578	579	574	575	9,600	287.50
2023-05-09	577	578	576	577	5,100	288.50
2023-05-08	575	579	573	576	13,300	288
2023-05-02	577	578	572	574	8,800	287
2023-05-01	576	577	574	577	5,800	288.50
2023-04-28	573	578	573	576	4,800	288
2023-04-27	573	579	570	572	45,900	286
2023-04-26	577	578	572	572	8,600	286
2023-04-25	573	580	573	577	10,200	288.50
2023-04-24	570	573	567	573	5,600	286.50
2023-04-21	566	569	566	569	6,300	284.50
2023-04-20	568	568	566	566	10,300	283
2023-04-19	567	570	565	568	12,900	284
2023-04-18	569	570	568	570	10,100	285
2023-04-17	570	570	565	566	9,400	283
2023-04-14	568	569	567	567	9,900	283.50
2023-04-13	565	569	565	567	20,600	283.50
2023-04-12	570	571	566	567	15,200	283.50
2023-04-11	569	570	567	570	16,300	285
2023-04-10	569	571	567	567	15,300	283.50
2023-04-07	570	572	566	566	15,100	283
2023-04-06	572	574	570	570	9,900	285
2023-04-05	574	576	572	572	6,700	286
2023-04-04	576	578	574	576	13,200	288
2023-04-03	575	576	572	576	5,600	288
2023-03-31	573	575	571	575	6,400	287.50
2023-03-30	574	576	569	573	12,200	286.50
2023-03-29	568	575	568	575	10,100	287.50
2023-03-28	571	574	568	571	12,500	285.50
2023-03-27	569	572	568	571	8,400	285.50
2023-03-24	578	578	570	570	10,800	285
2023-03-23	575	579	572	576	5,200	288
2023-03-22	569	575	568	575	8,100	287.50
2023-03-20	573	574	569	569	13,800	284.50
2023-03-17	574	574	571	572	9,300	286
2023-03-16	573	573	570	573	15,400	286.50
2023-03-15	575	579	575	575	14,100	287.50
2023-03-14	584	584	575	577	12,900	288.50
2023-03-13	590	590	584	587	7,900	293.50
2023-03-10	593	596	590	591	12,500	295.50
2023-03-09	590	594	589	594	9,700	297
2023-03-08	587	590	585	590	9,700	295
2023-03-07	587	588	585	586	9,000	293
2023-03-06	580	588	580	586	15,800	293
2023-03-03	579	586	577	586	13,900	293
2023-03-02	581	581	577	577	10,700	288.50
2023-03-01	581	582	571	579	30,300	289.50
2023-02-28	578	582	578	581	10,200	290.50
2023-02-27	578	579	575	579	17,000	289.50
2023-02-24	572	578	572	577	12,900	288.50
2023-02-22	576	577	572	572	18,600	286
2023-02-21	578	581	576	576	19,800	288
2023-02-20	580	582	579	579	10,000	289.50
2023-02-17	586	589	575	580	34,500	290
2023-02-16	588	591	585	588	12,300	294
2023-02-15	591	594	587	589	15,900	294.50
2023-02-14	589	598	581	590	37,600	295
2023-02-13	587	587	582	583	6,600	291.50
2023-02-10	580	585	580	582	6,800	291
2023-02-09	583	584	581	583	4,400	291.50
2023-02-08	584	585	579	581	13,700	290.50
2023-02-07	585	587	580	580	16,300	290
2023-02-06	587	589	582	583	13,500	291.50
2023-02-03	589	589	586	588	4,400	294
2023-02-02	589	591	586	586	5,100	293
2023-02-01	585	590	584	589	10,600	294.50
2023-01-31	588	591	585	585	10,100	292.50
2023-01-30	601	604	583	584	77,500	292
2023-01-27	601	604	601	601	5,100	300.50
2023-01-26	604	605	601	604	5,800	302
2023-01-25	604	607	604	604	6,200	302
2023-01-24	602	604	598	604	12,200	302
2023-01-23	597	602	595	597	10,200	298.50
2023-01-20	588	593	586	588	22,200	294
2023-01-19	582	585	581	582	13,100	291
2023-01-18	589	590	581	586	27,900	293
2023-01-17	592	592	587	588	16,800	294
2023-01-16	594	599	592	592	7,400	296
2023-01-13	598	603	594	594	25,600	297
2023-01-12	610	619	600	600	40,700	300
2023-01-11	618	619	611	611	7,200	305.50
2023-01-10	623	623	613	613	6,800	306.50
2023-01-06	612	616	612	615	5,700	307.50
2023-01-05	631	631	612	612	11,700	306
2023-01-04	637	637	625	625	8,800	312.50

分割・併合履歴： [2023-06-29]1株→2株

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