9896 JK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	1,038	1,045	1,030	1,037	20,600	1,037
2023-12-28	1,029	1,042	1,026	1,042	20,700	1,042
2023-12-27	1,020	1,032	1,019	1,031	33,700	1,031
2023-12-26	1,027	1,030	1,013	1,015	23,300	1,015
2023-12-25	1,053	1,053	1,010	1,022	68,400	1,022
2023-12-22	1,011	1,031	1,011	1,030	71,900	1,030
2023-12-21	1,009	1,018	1,007	1,011	31,300	1,011
2023-12-20	1,007	1,017	1,007	1,012	33,200	1,012
2023-12-19	1,005	1,007	993	1,007	37,600	1,007
2023-12-18	990	1,005	978	1,004	49,500	1,004
2023-12-15	982	1,006	982	1,006	55,700	1,006
2023-12-14	986	998	981	985	36,700	985
2023-12-13	990	996	983	991	23,800	991
2023-12-12	979	998	975	991	51,500	991
2023-12-11	953	979	952	979	42,100	979
2023-12-08	967	967	951	955	102,000	955
2023-12-07	965	973	964	970	45,400	970
2023-12-06	947	970	945	969	55,100	969
2023-12-05	947	958	945	947	29,900	947
2023-12-04	953	954	947	950	19,000	950
2023-12-01	965	968	948	952	29,000	952
2023-11-30	956	967	956	967	28,100	967
2023-11-29	960	965	952	956	22,200	956
2023-11-28	960	963	953	961	41,500	961
2023-11-27	965	970	957	957	18,700	957
2023-11-24	969	969	962	966	36,800	966
2023-11-22	952	966	952	960	13,800	960
2023-11-21	958	959	952	954	18,700	954
2023-11-20	961	966	954	954	17,600	954
2023-11-17	954	961	953	961	22,900	961
2023-11-16	950	957	946	953	9,800	953
2023-11-15	959	959	950	958	22,600	958
2023-11-14	954	958	951	957	13,900	957
2023-11-13	958	959	949	954	18,400	954
2023-11-10	944	956	940	956	30,500	956
2023-11-09	940	946	933	942	47,000	942
2023-11-08	946	948	919	919	41,000	919
2023-11-07	955	966	945	945	21,500	945
2023-11-06	955	960	951	957	34,700	957
2023-11-02	965	965	945	955	16,900	955
2023-11-01	962	966	955	957	32,200	957
2023-10-31	938	956	935	956	21,300	956
2023-10-30	953	958	939	946	36,000	946
2023-10-27	928	956	928	956	41,700	956
2023-10-26	935	945	926	928	18,500	928
2023-10-25	940	940	929	932	41,500	932
2023-10-24	940	940	915	931	35,000	931
2023-10-23	939	946	932	932	23,300	932
2023-10-20	936	945	932	939	15,300	939
2023-10-19	939	941	935	936	10,700	936
2023-10-18	935	945	933	939	32,400	939
2023-10-17	940	949	936	941	14,600	941
2023-10-16	940	947	932	937	16,700	937
2023-10-13	955	956	939	943	19,700	943
2023-10-12	964	967	955	961	16,400	961
2023-10-11	960	960	951	956	19,600	956
2023-10-10	960	967	955	959	22,500	959
2023-10-06	938	953	936	945	18,000	945
2023-10-05	933	943	932	936	30,600	936
2023-10-04	950	950	924	924	36,800	924
2023-10-03	971	973	954	954	24,100	954
2023-10-02	975	986	967	967	21,600	967
2023-09-29	990	990	964	968	26,300	968
2023-09-28	993	998	985	993	36,600	993
2023-09-27	996	1,007	985	1,007	36,100	1,007
2023-09-26	1,000	1,000	988	996	21,500	996
2023-09-25	999	1,007	996	1,001	41,400	1,001
2023-09-22	994	999	990	994	29,800	994
2023-09-21	998	1,013	995	996	27,000	996
2023-09-20	1,005	1,011	995	998	33,100	998
2023-09-19	1,000	1,011	998	1,011	24,400	1,011
2023-09-15	1,000	1,009	994	1,001	39,600	1,001
2023-09-14	995	1,004	995	1,003	21,600	1,003
2023-09-13	1,000	1,000	993	996	18,100	996
2023-09-12	990	1,005	990	1,005	16,000	1,005
2023-09-11	991	1,000	990	996	26,900	996
2023-09-08	986	998	984	984	40,200	984
2023-09-07	998	1,006	992	1,000	22,700	1,000
2023-09-06	992	1,003	992	998	24,800	998
2023-09-05	1,007	1,007	994	1,004	18,100	1,004
2023-09-04	986	1,007	986	1,007	24,500	1,007
2023-09-01	971	986	971	986	18,300	986
2023-08-31	973	982	970	982	28,600	982
2023-08-30	978	978	970	970	11,700	970
2023-08-29	975	977	970	973	7,000	973
2023-08-28	969	976	969	975	17,200	975
2023-08-25	964	967	960	967	31,200	967
2023-08-24	962	967	953	965	18,200	965
2023-08-23	953	960	948	957	10,400	957
2023-08-22	949	951	945	951	7,100	951
2023-08-21	942	952	942	945	9,500	945
2023-08-18	948	952	939	941	14,200	941
2023-08-17	950	952	933	952	29,600	952
2023-08-16	952	958	950	952	11,000	952
2023-08-15	955	959	951	957	8,500	957
2023-08-14	961	964	949	952	22,600	952
2023-08-10	958	965	949	964	32,400	964
2023-08-09	973	973	959	961	12,300	961
2023-08-08	955	975	955	973	38,900	973
2023-08-07	970	987	969	982	26,700	982
2023-08-04	969	977	967	974	15,300	974
2023-08-03	989	989	969	971	46,800	971
2023-08-02	1,012	1,012	999	999	21,000	999
2023-08-01	1,009	1,016	1,009	1,016	11,800	1,016
2023-07-31	1,004	1,018	1,004	1,014	20,300	1,014
2023-07-28	998	1,007	992	1,002	32,600	1,002
2023-07-27	997	1,005	996	1,004	17,800	1,004
2023-07-26	1,013	1,013	1,000	1,003	15,000	1,003
2023-07-25	1,019	1,024	1,006	1,010	39,600	1,010
2023-07-24	1,004	1,014	1,004	1,014	12,600	1,014
2023-07-21	997	1,011	995	997	35,100	997
2023-07-20	995	1,002	992	995	11,100	995
2023-07-19	986	995	985	994	16,400	994
2023-07-18	970	981	970	980	8,800	980
2023-07-14	983	985	968	970	15,000	970
2023-07-13	987	987	974	978	14,600	978
2023-07-12	986	989	976	976	18,200	976
2023-07-11	985	991	984	985	24,300	985
2023-07-10	987	1,006	983	987	154,000	987
2023-07-07	961	973	954	969	44,300	969
2023-07-06	969	982	967	967	24,400	967
2023-07-05	971	976	963	971	16,900	971
2023-07-04	984	988	974	974	29,500	974
2023-07-03	988	995	982	985	21,500	985
2023-06-30	988	988	979	979	25,500	979
2023-06-29	988	996	986	989	31,100	989
2023-06-28	977	988	970	988	40,200	988
2023-06-27	964	977	956	974	50,100	974
2023-06-26	960	971	950	969	68,700	969
2023-06-23	972	975	957	959	49,400	959
2023-06-22	972	982	971	974	31,100	974
2023-06-21	964	973	960	971	34,000	971
2023-06-20	968	968	958	964	20,300	964
2023-06-19	967	971	960	968	29,500	968
2023-06-16	965	968	956	967	62,500	967
2023-06-15	973	977	967	967	27,300	967
2023-06-14	967	976	967	973	30,100	973
2023-06-13	963	967	957	964	25,800	964
2023-06-12	952	961	947	961	30,800	961
2023-06-09	966	968	946	951	97,500	951
2023-06-08	953	966	952	955	31,300	955
2023-06-07	953	966	951	952	39,600	952
2023-06-06	957	957	946	953	31,400	953
2023-06-05	973	980	965	969	25,000	969
2023-06-02	949	968	949	961	27,700	961
2023-06-01	946	958	942	945	25,000	945
2023-05-31	972	972	946	946	60,300	946
2023-05-30	987	991	973	976	32,800	976
2023-05-29	1,006	1,006	986	986	26,100	986
2023-05-26	1,019	1,019	996	997	27,100	997
2023-05-25	1,020	1,024	1,014	1,019	36,100	1,019
2023-05-24	1,013	1,019	1,013	1,016	21,600	1,016
2023-05-23	1,026	1,030	1,003	1,013	34,800	1,013
2023-05-22	1,007	1,026	1,007	1,020	22,500	1,020
2023-05-19	1,002	1,013	1,001	1,011	35,800	1,011
2023-05-18	1,010	1,010	992	1,000	30,700	1,000
2023-05-17	1,010	1,014	1,001	1,002	22,300	1,002
2023-05-16	1,016	1,016	991	1,010	46,000	1,010
2023-05-15	1,023	1,042	1,008	1,009	76,500	1,009
2023-05-12	1,070	1,083	1,063	1,083	39,400	1,083
2023-05-11	1,064	1,077	1,064	1,077	20,900	1,077
2023-05-10	1,073	1,073	1,060	1,071	29,400	1,071
2023-05-09	1,061	1,078	1,057	1,077	36,300	1,077
2023-05-08	1,062	1,071	1,058	1,061	22,700	1,061
2023-05-02	1,077	1,082	1,062	1,074	39,800	1,074
2023-05-01	1,067	1,072	1,063	1,071	26,900	1,071
2023-04-28	1,050	1,061	1,050	1,058	39,500	1,058
2023-04-27	1,035	1,044	1,034	1,035	35,800	1,035
2023-04-26	1,047	1,047	1,030	1,038	22,600	1,038
2023-04-25	1,056	1,065	1,053	1,054	51,400	1,054
2023-04-24	1,045	1,053	1,044	1,045	22,400	1,045
2023-04-21	1,047	1,058	1,035	1,041	45,800	1,041
2023-04-20	1,040	1,058	1,039	1,046	22,800	1,046
2023-04-19	1,050	1,050	1,030	1,041	29,200	1,041
2023-04-18	1,038	1,053	1,038	1,050	22,600	1,050
2023-04-17	1,042	1,044	1,029	1,036	25,300	1,036
2023-04-14	1,026	1,043	1,026	1,036	41,500	1,036
2023-04-13	1,009	1,026	1,005	1,023	37,600	1,023
2023-04-12	999	1,011	999	1,011	31,700	1,011
2023-04-11	998	1,000	991	999	21,200	999
2023-04-10	999	1,003	987	992	34,500	992
2023-04-07	983	993	983	988	24,900	988
2023-04-06	990	994	974	979	52,500	979
2023-04-05	1,030	1,030	1,000	1,000	35,400	1,000
2023-04-04	1,036	1,046	1,026	1,044	44,000	1,044
2023-04-03	1,038	1,049	1,030	1,039	38,300	1,039
2023-03-31	1,022	1,037	1,012	1,031	47,100	1,031
2023-03-30	1,010	1,017	1,001	1,013	108,400	1,013
2023-03-29	1,023	1,044	1,023	1,032	158,900	1,032
2023-03-28	1,040	1,046	1,026	1,029	55,000	1,029
2023-03-27	1,042	1,042	1,023	1,027	93,200	1,027
2023-03-24	1,022	1,045	1,022	1,042	84,600	1,042
2023-03-23	1,017	1,032	1,009	1,032	25,400	1,032
2023-03-22	1,018	1,033	1,018	1,022	34,000	1,022
2023-03-20	1,035	1,039	1,014	1,015	34,900	1,015
2023-03-17	1,056	1,065	1,035	1,036	198,300	1,036
2023-03-16	1,036	1,052	1,031	1,050	56,700	1,050
2023-03-15	1,069	1,085	1,062	1,065	45,400	1,065
2023-03-14	1,090	1,090	1,048	1,054	67,500	1,054
2023-03-13	1,122	1,139	1,091	1,104	72,500	1,104
2023-03-10	1,187	1,187	1,148	1,148	234,200	1,148
2023-03-09	1,206	1,210	1,175	1,190	89,300	1,190
2023-03-08	1,189	1,220	1,180	1,204	215,300	1,204
2023-03-07	1,144	1,162	1,142	1,148	56,900	1,148
2023-03-06	1,129	1,153	1,127	1,147	81,000	1,147
2023-03-03	1,108	1,123	1,102	1,119	316,100	1,119
2023-03-02	1,103	1,111	1,099	1,102	32,200	1,102
2023-03-01	1,079	1,105	1,078	1,102	24,100	1,102
2023-02-28	1,119	1,119	1,087	1,087	29,800	1,087
2023-02-27	1,078	1,124	1,078	1,124	62,900	1,124
2023-02-24	1,052	1,078	1,048	1,070	156,000	1,070
2023-02-22	1,042	1,045	1,037	1,044	25,900	1,044
2023-02-21	1,056	1,062	1,053	1,053	22,900	1,053
2023-02-20	1,033	1,068	1,033	1,062	57,500	1,062
2023-02-17	1,035	1,037	1,024	1,024	81,400	1,024
2023-02-16	1,049	1,050	1,039	1,045	15,400	1,045
2023-02-15	1,050	1,050	1,035	1,038	14,600	1,038
2023-02-14	1,030	1,047	1,030	1,043	25,900	1,043
2023-02-13	1,037	1,038	1,022	1,023	21,600	1,023
2023-02-10	1,035	1,044	1,025	1,037	36,200	1,037
2023-02-09	1,017	1,045	1,012	1,039	38,600	1,039
2023-02-08	1,026	1,026	1,001	1,022	120,100	1,022
2023-02-07	1,050	1,069	1,048	1,063	60,900	1,063
2023-02-06	1,070	1,079	1,046	1,050	37,100	1,050
2023-02-03	1,052	1,063	1,046	1,063	50,000	1,063
2023-02-02	1,070	1,072	1,048	1,052	13,800	1,052
2023-02-01	1,068	1,074	1,059	1,059	19,800	1,059
2023-01-31	1,066	1,078	1,034	1,058	47,600	1,058
2023-01-30	1,071	1,073	1,061	1,066	26,700	1,066
2023-01-27	1,070	1,071	1,061	1,068	19,300	1,068
2023-01-26	1,069	1,069	1,054	1,064	20,000	1,064
2023-01-25	1,060	1,073	1,053	1,071	45,100	1,071
2023-01-24	1,044	1,057	1,010	1,053	41,400	1,053
2023-01-23	1,038	1,041	1,022	1,041	42,400	1,041
2023-01-20	1,005	1,036	1,002	1,036	45,400	1,036
2023-01-19	1,017	1,018	1,003	1,004	14,500	1,004
2023-01-18	1,001	1,021	1,001	1,020	18,600	1,020
2023-01-17	993	1,006	993	1,001	17,000	1,001
2023-01-16	990	1,003	990	993	16,900	993
2023-01-13	999	1,007	997	1,002	26,000	1,002
2023-01-12	1,006	1,011	1,000	1,001	7,800	1,001
2023-01-11	999	1,011	999	1,011	14,600	1,011
2023-01-10	1,002	1,008	993	994	18,000	994
2023-01-06	992	1,004	992	1,004	29,200	1,004
2023-01-05	1,010	1,010	996	997	31,600	997
2023-01-04	1,025	1,025	998	1,001	22,100	1,001

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

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