9896 JKホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,127	1,127	1,101	1,110	24,800	1,110
2021-12-29	1,090	1,135	1,079	1,133	57,900	1,133
2021-12-28	1,090	1,098	1,069	1,080	22,100	1,080
2021-12-27	1,109	1,109	1,085	1,092	34,200	1,092
2021-12-24	1,093	1,100	1,071	1,085	53,100	1,085
2021-12-23	1,071	1,071	1,042	1,063	43,800	1,063
2021-12-22	1,100	1,103	1,054	1,066	46,500	1,066
2021-12-21	1,111	1,111	1,088	1,099	45,600	1,099
2021-12-20	1,116	1,121	1,066	1,076	48,400	1,076
2021-12-17	1,166	1,166	1,115	1,129	52,500	1,129
2021-12-16	1,147	1,184	1,144	1,166	63,800	1,166
2021-12-15	1,113	1,150	1,112	1,132	39,800	1,132
2021-12-14	1,127	1,129	1,101	1,116	26,700	1,116
2021-12-13	1,142	1,148	1,122	1,128	33,600	1,128
2021-12-10	1,160	1,160	1,130	1,133	65,900	1,133
2021-12-09	1,150	1,160	1,126	1,147	68,800	1,147
2021-12-08	1,156	1,163	1,124	1,150	58,600	1,150
2021-12-07	1,098	1,143	1,098	1,143	91,800	1,143
2021-12-06	1,065	1,106	1,062	1,079	85,700	1,079
2021-12-03	1,007	1,065	1,006	1,064	49,600	1,064
2021-12-02	998	1,012	985	998	42,000	998
2021-12-01	1,013	1,036	990	1,003	60,600	1,003
2021-11-30	1,047	1,078	1,023	1,030	59,100	1,030
2021-11-29	1,000	1,080	994	1,047	116,600	1,047
2021-11-26	1,070	1,070	1,015	1,016	48,700	1,016
2021-11-25	1,062	1,094	1,055	1,069	56,400	1,069
2021-11-24	1,038	1,061	1,024	1,059	39,500	1,059
2021-11-22	1,054	1,064	1,030	1,032	30,700	1,032
2021-11-19	1,048	1,072	1,047	1,066	22,200	1,066
2021-11-18	1,074	1,074	1,030	1,054	57,000	1,054
2021-11-17	1,105	1,112	1,075	1,080	85,600	1,080
2021-11-16	1,020	1,118	1,020	1,112	174,200	1,112
2021-11-15	1,000	1,027	996	1,010	40,600	1,010
2021-11-12	974	995	974	995	16,900	995
2021-11-11	968	1,001	967	978	54,200	978
2021-11-10	980	990	964	964	46,700	964
2021-11-09	1,039	1,039	981	981	86,600	981
2021-11-08	1,027	1,066	1,010	1,039	121,300	1,039
2021-11-05	1,064	1,074	1,018	1,021	159,200	1,021
2021-11-04	980	1,064	977	1,064	225,400	1,064
2021-11-02	960	1,006	960	973	230,700	973
2021-11-01	890	975	885	956	561,100	956
2021-10-29	874	874	857	864	11,500	864
2021-10-28	862	875	851	874	179,100	874
2021-10-27	876	876	856	860	22,500	860
2021-10-26	873	880	860	880	28,000	880
2021-10-25	856	882	856	868	64,100	868
2021-10-22	825	861	821	856	58,200	856
2021-10-21	837	846	825	825	23,400	825
2021-10-20	837	843	829	836	25,100	836
2021-10-19	820	841	811	839	30,800	839
2021-10-18	826	828	807	824	41,200	824
2021-10-15	789	827	789	827	59,900	827
2021-10-14	790	793	784	789	25,800	789
2021-10-13	799	802	790	798	33,400	798
2021-10-12	806	809	798	806	21,900	806
2021-10-11	808	815	804	811	21,500	811
2021-10-08	806	818	805	810	30,500	810
2021-10-07	807	819	805	809	13,900	809
2021-10-06	820	834	805	807	22,500	807
2021-10-05	825	829	811	812	15,100	812
2021-10-04	843	843	828	831	12,100	831
2021-10-01	856	868	833	834	39,900	834
2021-09-30	862	870	850	862	30,500	862
2021-09-29	868	868	846	858	33,400	858
2021-09-28	874	896	857	896	58,100	896
2021-09-27	875	875	847	850	29,000	850
2021-09-24	860	882	853	882	45,400	882
2021-09-22	846	855	839	846	20,900	846
2021-09-21	860	860	837	845	29,100	845
2021-09-17	850	871	836	871	40,600	871
2021-09-16	849	850	839	850	25,800	850
2021-09-15	850	850	831	845	16,100	845
2021-09-14	843	860	834	860	37,800	860
2021-09-13	840	849	835	847	14,200	847
2021-09-10	837	848	831	848	32,400	848
2021-09-09	841	841	831	838	10,600	838
2021-09-08	842	842	831	842	23,400	842
2021-09-07	850	851	829	835	22,100	835
2021-09-06	828	842	824	842	10,600	842
2021-09-03	818	831	814	831	15,800	831
2021-09-02	819	819	812	813	7,100	813
2021-09-01	809	825	804	821	9,300	821
2021-08-31	802	815	802	809	12,500	809
2021-08-30	795	808	795	808	9,500	808
2021-08-27	791	796	788	795	6,700	795
2021-08-26	806	806	791	797	8,100	797
2021-08-25	809	811	792	797	21,600	797
2021-08-24	789	806	789	801	16,900	801
2021-08-23	776	789	776	788	11,400	788
2021-08-20	776	780	766	766	14,400	766
2021-08-19	783	784	776	776	7,000	776
2021-08-18	776	789	776	784	7,800	784
2021-08-17	786	789	776	776	15,000	776
2021-08-16	801	801	782	782	20,900	782
2021-08-13	800	805	800	801	8,400	801
2021-08-12	806	807	802	802	9,800	802
2021-08-11	802	809	802	806	10,200	806
2021-08-10	829	829	800	800	45,200	800
2021-08-06	816	899	807	832	143,200	832
2021-08-05	817	821	808	808	5,200	808
2021-08-04	826	835	819	819	10,800	819
2021-08-03	830	836	826	831	5,400	831
2021-08-02	817	843	817	839	18,100	839
2021-07-30	819	819	806	807	9,000	807
2021-07-29	805	828	805	828	10,700	828
2021-07-28	813	813	805	807	4,000	807
2021-07-27	810	815	810	815	6,700	815
2021-07-26	814	815	804	809	5,600	809
2021-07-21	808	808	796	802	18,600	802
2021-07-20	788	799	787	793	13,600	793
2021-07-19	798	805	790	790	15,400	790
2021-07-16	801	812	801	807	4,000	807
2021-07-15	815	818	802	804	11,700	804
2021-07-14	826	830	819	819	7,600	819
2021-07-13	815	833	815	833	15,000	833
2021-07-12	795	818	795	815	20,900	815
2021-07-09	804	807	787	792	57,700	792
2021-07-08	810	818	807	810	26,700	810
2021-07-07	811	815	806	808	14,600	808
2021-07-06	800	814	800	811	15,100	811
2021-07-05	795	802	790	798	11,600	798
2021-07-02	780	798	780	795	9,000	795
2021-07-01	788	788	780	780	10,200	780
2021-06-30	789	795	789	790	5,600	790
2021-06-29	798	798	784	793	21,900	793
2021-06-28	792	798	787	793	16,800	793
2021-06-25	788	788	773	787	21,200	787
2021-06-24	784	784	772	778	20,900	778
2021-06-23	791	791	778	784	13,500	784
2021-06-22	787	795	780	795	27,300	795
2021-06-21	771	781	757	757	30,800	757
2021-06-18	798	798	780	783	18,000	783
2021-06-17	791	797	789	797	10,900	797
2021-06-16	792	800	789	796	17,700	796
2021-06-15	800	800	791	792	15,800	792
2021-06-14	783	790	777	790	17,900	790
2021-06-11	788	793	782	782	27,700	782
2021-06-10	787	800	785	787	18,800	787
2021-06-09	798	801	787	787	17,500	787
2021-06-08	788	801	788	798	14,700	798
2021-06-07	792	796	787	788	15,600	788
2021-06-04	798	800	787	791	14,100	791
2021-06-03	794	806	792	806	15,600	806
2021-06-02	782	796	780	794	16,600	794
2021-06-01	789	792	775	787	36,800	787
2021-05-31	810	810	787	787	19,600	787
2021-05-28	792	810	792	810	16,800	810
2021-05-27	806	807	789	789	15,800	789
2021-05-26	812	812	801	803	10,300	803
2021-05-25	818	818	805	812	18,600	812
2021-05-24	806	829	806	822	23,100	822
2021-05-21	802	806	798	798	12,500	798
2021-05-20	814	825	795	796	27,100	796
2021-05-19	816	824	810	815	15,800	815
2021-05-18	811	833	808	826	18,900	826
2021-05-17	815	823	800	809	16,200	809
2021-05-14	793	848	788	817	49,900	817
2021-05-13	786	806	780	780	26,100	780
2021-05-12	817	823	796	797	29,000	797
2021-05-11	845	848	815	815	27,000	815
2021-05-10	834	849	834	849	14,600	849
2021-05-07	819	844	819	831	20,600	831
2021-05-06	801	835	801	814	20,200	814
2021-04-30	795	811	795	798	21,400	798
2021-04-28	815	816	795	795	23,200	795
2021-04-27	807	832	807	815	24,300	815
2021-04-26	814	818	806	807	14,100	807
2021-04-23	829	829	809	813	24,900	813
2021-04-22	828	828	815	825	24,800	825
2021-04-21	823	826	810	819	29,900	819
2021-04-20	835	837	825	826	17,400	826
2021-04-19	841	844	837	844	6,200	844
2021-04-16	842	847	831	842	10,000	842
2021-04-15	835	850	827	840	12,700	840
2021-04-14	861	861	843	847	10,100	847
2021-04-13	847	870	843	869	15,700	869
2021-04-12	836	851	836	847	15,400	847
2021-04-09	825	836	822	833	18,500	833
2021-04-08	852	852	822	822	24,700	822
2021-04-07	843	851	836	851	21,300	851
2021-04-06	852	857	834	841	26,200	841
2021-04-05	840	855	834	855	24,900	855
2021-04-02	838	845	833	833	17,000	833
2021-04-01	879	879	828	830	28,700	830
2021-03-31	869	893	869	878	28,700	878
2021-03-30	873	884	859	877	96,200	877
2021-03-29	902	906	870	895	175,500	895
2021-03-26	892	908	882	890	50,800	890
2021-03-25	874	893	864	892	30,800	892
2021-03-24	883	884	859	864	30,600	864
2021-03-23	898	928	884	887	47,100	887
2021-03-22	892	907	880	900	43,400	900
2021-03-19	883	900	872	900	33,600	900
2021-03-18	884	893	876	893	38,500	893
2021-03-17	890	894	873	884	43,500	884
2021-03-16	886	894	882	894	22,900	894
2021-03-15	888	891	875	890	48,200	890
2021-03-12	876	878	866	875	86,400	875
2021-03-11	867	890	862	885	40,800	885
2021-03-10	890	890	860	867	94,100	867
2021-03-09	870	890	867	890	24,600	890
2021-03-08	844	862	840	861	30,800	861
2021-03-05	823	841	805	841	86,700	841
2021-03-04	830	843	814	831	27,800	831
2021-03-03	806	844	806	844	23,700	844
2021-03-02	832	832	805	816	25,000	816
2021-03-01	795	832	786	830	72,000	830
2021-02-26	817	817	793	793	481,700	793
2021-02-25	826	826	808	818	53,300	818
2021-02-24	810	814	801	807	31,000	807
2021-02-22	825	825	807	813	27,700	813
2021-02-19	810	829	809	814	96,200	814
2021-02-18	836	836	807	812	35,000	812
2021-02-17	846	846	833	838	24,700	838
2021-02-16	849	855	845	850	22,800	850
2021-02-15	834	849	827	849	88,500	849
2021-02-12	835	835	816	823	48,900	823
2021-02-10	844	844	833	833	9,300	833
2021-02-09	854	854	838	844	13,500	844
2021-02-08	859	859	840	854	39,700	854
2021-02-05	833	855	822	854	81,800	854
2021-02-04	815	824	804	821	17,000	821
2021-02-03	810	816	803	815	11,400	815
2021-02-02	798	807	790	806	10,900	806
2021-02-01	800	810	797	797	12,900	797
2021-01-29	821	824	807	809	65,100	809
2021-01-28	806	823	803	812	37,500	812
2021-01-27	828	829	812	814	15,300	814
2021-01-26	818	821	805	821	17,500	821
2021-01-25	814	815	806	809	18,500	809
2021-01-22	779	804	777	799	56,200	799
2021-01-21	780	785	778	780	21,100	780
2021-01-20	792	795	777	777	11,300	777
2021-01-19	799	799	792	792	5,300	792
2021-01-18	797	797	793	795	13,900	795
2021-01-15	806	813	797	797	57,600	797
2021-01-14	833	833	806	814	28,600	814
2021-01-13	836	845	822	832	21,000	832
2021-01-12	826	835	817	830	13,300	830
2021-01-08	825	833	824	833	36,400	833
2021-01-07	800	830	800	828	20,100	828
2021-01-06	799	801	795	797	14,400	797
2021-01-05	827	827	800	801	14,000	801
2021-01-04	869	869	816	827	23,000	827

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

2025年02月
日	月	火	水	木	金	土
« 01月31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