9896 JK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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,000 | 1,003 | 989 | 1,003 | 10,000 | 1,003 |
| 2025-01-30 | 999 | 1,002 | 986 | 993 | 12,300 | 993 |
| 2025-01-29 | 1,007 | 1,007 | 992 | 995 | 6,000 | 995 |
| 2025-01-28 | 994 | 1,008 | 993 | 999 | 5,900 | 999 |
| 2025-01-27 | 1,003 | 1,003 | 991 | 995 | 8,900 | 995 |
| 2025-01-24 | 985 | 998 | 970 | 988 | 30,800 | 988 |
| 2025-01-23 | 983 | 990 | 975 | 980 | 20,700 | 980 |
| 2025-01-22 | 988 | 1,001 | 980 | 980 | 18,000 | 980 |
| 2025-01-21 | 991 | 991 | 974 | 976 | 12,500 | 976 |
| 2025-01-20 | 981 | 990 | 971 | 987 | 5,100 | 987 |
| 2025-01-17 | 976 | 977 | 966 | 966 | 19,200 | 966 |
| 2025-01-16 | 984 | 994 | 977 | 977 | 10,900 | 977 |
| 2025-01-15 | 982 | 996 | 982 | 982 | 8,800 | 982 |
| 2025-01-14 | 996 | 997 | 981 | 981 | 21,200 | 981 |
| 2025-01-10 | 999 | 1,001 | 995 | 995 | 7,500 | 995 |
| 2025-01-09 | 1,002 | 1,006 | 996 | 996 | 20,100 | 996 |
| 2025-01-08 | 1,020 | 1,020 | 1,007 | 1,007 | 9,000 | 1,007 |
| 2025-01-07 | 1,031 | 1,033 | 1,018 | 1,020 | 13,100 | 1,020 |
| 2025-01-06 | 1,069 | 1,069 | 1,026 | 1,029 | 20,700 | 1,029 |
分割・併合履歴 ： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株