JKホールディングス(9896) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 830.0 850.0 828.0 850.0 39,600
2020/09/25 825.0 828.0 820.0 826.0 32,800
2020/09/24 803.0 824.0 803.0 824.0 16,900
2020/09/23 812.0 828.0 790.0 802.0 26,100
2020/09/18 846.0 846.0 809.0 836.0 20,400
2020/09/17 810.0 843.0 807.0 843.0 18,300
2020/09/16 788.0 816.0 785.0 816.0 17,200
2020/09/15 800.0 800.0 772.0 788.0 16,100
2020/09/14 770.0 804.0 769.0 800.0 18,600
2020/09/11 737.0 773.0 733.0 770.0 34,700
2020/09/10 730.0 736.0 724.0 728.0 14,000
2020/09/09 736.0 737.0 722.0 729.0 19,800
2020/09/08 713.0 738.0 713.0 738.0 19,000
2020/09/07 729.0 736.0 717.0 717.0 21,800
2020/09/04 739.0 740.0 729.0 729.0 15,500
2020/09/03 748.0 750.0 739.0 745.0 7,100
2020/09/02 742.0 744.0 741.0 743.0 3,000
2020/09/01 742.0 751.0 738.0 749.0 11,000
2020/08/31 747.0 753.0 743.0 744.0 8,600
2020/08/28 749.0 768.0 738.0 754.0 18,100
2020/08/27 740.0 755.0 735.0 755.0 13,000
2020/08/26 753.0 756.0 746.0 746.0 7,300
2020/08/25 758.0 760.0 744.0 760.0 25,000
2020/08/24 758.0 758.0 741.0 748.0 14,300
2020/08/21 755.0 759.0 738.0 759.0 11,500
2020/08/20 761.0 761.0 741.0 747.0 16,300
2020/08/19 775.0 776.0 765.0 768.0 6,900
2020/08/18 777.0 781.0 764.0 780.0 13,100
2020/08/17 780.0 780.0 764.0 768.0 11,300
2020/08/14 795.0 798.0 786.0 786.0 16,200
2020/08/13 795.0 795.0 784.0 793.0 18,800
2020/08/12 792.0 796.0 772.0 787.0 22,100
2020/08/11 788.0 793.0 772.0 785.0 21,400
2020/08/07 760.0 788.0 740.0 788.0 33,600
2020/08/06 783.0 783.0 752.0 758.0 11,700
2020/08/05 776.0 783.0 759.0 776.0 10,600
2020/08/04 758.0 776.0 749.0 776.0 10,200
2020/08/03 717.0 756.0 717.0 753.0 9,900
2020/07/31 756.0 763.0 720.0 722.0 18,500
2020/07/30 771.0 774.0 751.0 770.0 13,900
2020/07/29 793.0 793.0 775.0 775.0 6,900
2020/07/28 800.0 800.0 786.0 793.0 12,100
2020/07/27 780.0 803.0 773.0 803.0 16,100
2020/07/22 790.0 799.0 780.0 780.0 16,400
2020/07/21 799.0 804.0 787.0 790.0 19,000
2020/07/20 793.0 800.0 777.0 800.0 9,400
2020/07/17 800.0 818.0 780.0 793.0 23,700
2020/07/16 816.0 816.0 779.0 785.0 7,900
2020/07/15 795.0 815.0 786.0 815.0 24,900
2020/07/14 800.0 800.0 778.0 787.0 19,900