ジェイグループホールディングス(3063) 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
2020/08/07 496.0 505.0 496.0 499.0 15,100
2020/08/06 505.0 509.0 498.0 498.0 23,200
2020/08/05 490.0 507.0 490.0 500.0 11,900
2020/08/04 481.0 498.0 476.0 497.0 25,800
2020/08/03 470.0 477.0 465.0 472.0 30,000
2020/07/31 462.0 477.0 455.0 474.0 55,300
2020/07/30 503.0 507.0 481.0 481.0 29,700
2020/07/29 504.0 510.0 500.0 502.0 16,500
2020/07/28 528.0 528.0 505.0 512.0 25,000
2020/07/27 540.0 540.0 526.0 531.0 21,100
2020/07/22 569.0 616.0 522.0 545.0 135,900
2020/07/21 545.0 566.0 540.0 563.0 50,600
2020/07/20 524.0 569.0 505.0 539.0 69,200
2020/07/17 516.0 518.0 510.0 518.0 11,200
2020/07/16 505.0 519.0 505.0 513.0 20,200
2020/07/15 496.0 509.0 490.0 498.0 22,800
2020/07/14 465.0 492.0 465.0 485.0 33,800
2020/07/13 460.0 486.0 458.0 470.0 52,300
2020/07/10 501.0 501.0 470.0 474.0 45,100
2020/07/09 503.0 510.0 499.0 500.0 16,100
2020/07/08 513.0 514.0 506.0 506.0 14,600
2020/07/07 521.0 523.0 507.0 510.0 12,100
2020/07/06 498.0 525.0 496.0 513.0 39,400
2020/07/03 522.0 540.0 502.0 502.0 40,000
2020/07/02 553.0 560.0 540.0 540.0 34,500
2020/07/01 582.0 584.0 570.0 570.0 14,800
2020/06/30 581.0 593.0 581.0 583.0 18,300
2020/06/29 587.0 587.0 577.0 580.0 18,400
2020/06/26 598.0 598.0 590.0 590.0 6,700
2020/06/25 597.0 598.0 594.0 594.0 7,800
2020/06/24 600.0 601.0 597.0 597.0 5,100
2020/06/23 598.0 600.0 596.0 600.0 5,800
2020/06/22 591.0 598.0 591.0 598.0 5,500
2020/06/19 600.0 600.0 595.0 595.0 8,200
2020/06/18 598.0 598.0 592.0 594.0 3,000
2020/06/17 604.0 604.0 595.0 596.0 5,500
2020/06/16 592.0 601.0 592.0 598.0 10,000
2020/06/15 604.0 604.0 576.0 579.0 21,600
2020/06/12 578.0 604.0 570.0 604.0 30,900
2020/06/11 610.0 610.0 596.0 598.0 17,500
2020/06/10 614.0 619.0 611.0 613.0 4,500
2020/06/09 613.0 618.0 613.0 615.0 13,100
2020/06/08 615.0 620.0 614.0 620.0 10,000
2020/06/05 608.0 614.0 605.0 609.0 12,600
2020/06/04 609.0 610.0 600.0 602.0 10,600
2020/06/03 613.0 621.0 604.0 608.0 18,500
2020/06/02 600.0 624.0 600.0 612.0 35,800
2020/06/01 579.0 598.0 579.0 588.0 13,900
2020/05/29 579.0 585.0 573.0 579.0 21,900
2020/05/28 600.0 605.0 585.0 589.0 19,400