[2749 東証1部] JPホールディングス 日足 時系列データ

[2749 東証1部] JPホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21347.00349.00335.00340.00841200286557200
2017-11-20326.00340.00325.00340.00699400234133100
2017-11-17331.00336.00331.00334.00464900155309000
2017-11-16320.00330.00319.00327.00583200190676100
2017-11-15330.00330.00319.00321.00802400259996100
2017-11-14333.00338.00330.00331.00654700218524500
2017-11-13340.00343.00334.00336.00950500321143200
2017-11-10345.00352.00343.00346.00613000212798200
2017-11-09356.00357.00345.00350.001030100362341300
2017-11-08357.00360.00353.00356.00654400232685200
2017-11-07362.00365.00361.00362.00457900166221200
2017-11-06370.00377.00363.00363.00713200262538800
2017-11-02392.00392.00368.00371.001047500394123800
2017-11-01400.00407.00382.00385.001475700579705600
2017-10-31396.00399.00391.00398.00440200174143600
2017-10-30396.00399.00393.00396.00544300215546200
2017-10-27391.00400.00390.00393.00472900187087000
2017-10-26388.00394.00385.00390.00340600132977900
2017-10-25403.00404.00390.00392.00745400294092300
2017-10-24400.00407.00398.00404.00777300313392800
2017-10-23412.00414.00391.00397.001502300602858300
2017-10-20388.00398.00381.00396.001000500389962700
2017-10-19400.00406.00396.00398.00743000298052100
2017-10-18401.00401.00385.00393.00831500326152500
2017-10-17406.00406.00400.00402.00447300180171500
2017-10-16415.00415.00399.00407.00877200355318700
2017-10-13413.00423.00400.00410.001055400429673600
2017-10-12420.00434.00412.00415.002255600952641900
2017-10-11410.00422.00408.00412.00937900388385300
2017-10-10395.00414.00395.00410.001814200740692600
2017-10-06387.00394.00385.00391.00408400158912900
2017-10-05390.00391.00385.00387.00471200182502900
2017-10-04392.00394.00389.00392.00469600183732300
2017-10-03391.00402.00387.00396.001164400459702000
2017-10-02390.00392.00383.00387.00529400205033700
2017-09-29381.00394.00381.00391.001110400430819200
2017-09-28390.00394.00374.00379.00699100266359500
2017-09-27384.00392.00381.00383.001000500385632400
2017-09-26396.00404.00383.00386.002233800875778400
2017-09-25370.00406.00370.00402.0029074001148992000
2017-09-22374.00377.00369.00371.00881800328170300
2017-09-21384.00392.00376.00380.00796200305185000
2017-09-20387.00395.00376.00384.001759700677011300
2017-09-19361.00386.00361.00383.002628700984085700
2017-09-15350.00354.00344.00353.00675900235764800
2017-09-14352.00353.00345.00350.00643200224409700
2017-09-13345.00360.00340.00355.001626000568738300
2017-09-12327.00345.00326.00340.001479900495855300
2017-09-11322.00325.00322.00325.00365400118208200
2017-09-08315.00323.00314.00321.00459000146126800
2017-09-07308.00322.00308.00317.00538800171134900
2017-09-06305.00311.00304.00306.00447400137161100
2017-09-05319.00321.00310.00311.00710400223417200
2017-09-04319.00327.00317.00321.00769700248046100
2017-09-01325.00325.00316.00319.00751500239756400
2017-08-31316.00329.00316.00325.001419200460455500
2017-08-30320.00323.00314.00316.00739400235118200
2017-08-29300.00328.00300.00325.002094100662555500
2017-08-28300.00311.00300.00306.00792500242695400
2017-08-25293.00296.00292.00295.0015660046106100
2017-08-24292.00294.00289.00293.0014930043586500
2017-08-23297.00298.00292.00293.0033690099019200
2017-08-22298.00300.00297.00298.0021300063588500
2017-08-21296.00304.00294.00298.00528700158125000
2017-08-18292.00297.00290.00295.0026490077936200
2017-08-17290.00297.00290.00296.0031510092720200
2017-08-16290.00295.00289.00290.0028880084222100
2017-08-15284.00289.00283.00289.0016850048226800
2017-08-14280.00284.00277.00281.0016460046245700
2017-08-10292.00292.00285.00288.00352300101596800
2017-08-09293.00294.00289.00293.0016000046567000
2017-08-08296.00298.00290.00294.0014040041141300
2017-08-07297.00298.00290.00296.00541300160022900
2017-08-04285.00295.00282.00294.00851600247580200
2017-08-03284.00284.00281.00284.006420018153600
2017-08-02281.00285.00281.00284.007610021553800
2017-08-01283.00284.00279.00281.0025700072297100
2017-07-31288.00288.00283.00283.009130025995400
2017-07-28289.00289.00284.00288.0014560041803500
2017-07-27284.00291.00283.00288.0027290078470200
2017-07-26283.00285.00282.00284.0015800044783500
2017-07-25284.00285.00281.00283.0013690038627500
2017-07-24283.00285.00282.00284.0016700047332500
2017-07-21284.00285.00283.00284.0010880030903500
2017-07-20284.00287.00283.00284.0020290057713200
2017-07-19285.00287.00283.00286.0011470032720200
2017-07-18289.00289.00285.00285.0022420064271000
2017-07-14293.00293.00291.00292.004830014110600
2017-07-13294.00295.00292.00292.0013310038992100
2017-07-12293.00295.00292.00293.0014040041112200
2017-07-11293.00294.00290.00292.0025490074479700
2017-07-10293.00297.00293.00293.0019070056179100
2017-07-07295.00297.00292.00295.0025210074208400
2017-07-06298.00298.00296.00296.0011360033716800
2017-07-05300.00301.00295.00298.0019960059472700
2017-07-04310.00310.00298.00299.0032940099840900
2017-07-03312.00314.00304.00307.00525400161796700
2017-06-30298.00302.00288.00301.0029430087735400
2017-06-29300.00301.00296.00300.0017610052650900
2017-06-28303.00304.00297.00297.0019570058530200
2017-06-27301.00304.00299.00303.0022990069248000
2017-06-26298.00302.00296.00300.0020900062524700
2017-06-23305.00308.00295.00296.00429200129035900
2017-06-22294.00310.00293.00307.00666500201894300
2017-06-21295.00298.00293.00295.0017270051050400
2017-06-20298.00298.00292.00295.00348500103054800
2017-06-19288.00300.00288.00297.0027610081665500
2017-06-16290.00292.00288.00289.0014190041149400
2017-06-15294.00294.00287.00290.0020890060448600
2017-06-14293.00296.00292.00293.0015230044764500
2017-06-13290.00296.00290.00291.0029330085727000
2017-06-12283.00293.00283.00292.00480200139338100
2017-06-09286.00288.00283.00284.0029230083452500
2017-06-08287.00293.00285.00286.00468300134813700
2017-06-07290.00291.00286.00287.00472300136055100
2017-06-06301.00302.00290.00292.00656300192703400
2017-06-05302.00305.00300.00301.00398300120347200
2017-06-02309.00314.00306.00306.00341600105304700
2017-06-01312.00316.00303.00307.00504900155951900
2017-05-31325.00327.00310.00310.001024400326649100
2017-05-30306.00322.00305.00318.001818500575141600
2017-05-29297.00302.00297.00299.0015730047214000
2017-05-26297.00305.00296.00298.00383200115025700
2017-05-25295.00297.00293.00293.0022590066552300
2017-05-24299.00299.00294.00297.0022100065461500
2017-05-23297.00300.00293.00296.0025740076120700
2017-05-22294.00298.00294.00295.0014390042549400
2017-05-19293.00298.00293.00295.0019060056395500
2017-05-18294.00297.00291.00292.0017860052393100
2017-05-17300.00301.00296.00296.0019510058072300
2017-05-16299.00306.00299.00303.0026340079863700
2017-05-15295.00302.00294.00301.0018060053917100
2017-05-12300.00302.00298.00301.0021830065458700
2017-05-11301.00304.00292.00300.00357900106399100
2017-05-10296.00309.00291.00299.00532300158503900
2017-05-09312.00313.00293.00296.00687800208780900
2017-05-08305.00314.00305.00310.00537100166561500
2017-05-02304.00307.00303.00304.0014890045411900
2017-05-01304.00306.00299.00304.00339000102868500
2017-04-28305.00308.00303.00304.00485400148069400
2017-04-27292.00308.00292.00308.001158100350297900
2017-04-26293.00293.00288.00290.0023460068057800
2017-04-25284.00292.00281.00290.00409700118671000
2017-04-24285.00285.00281.00282.009820027757600
2017-04-21283.00285.00280.00282.0012390034952600
2017-04-20292.00294.00280.00280.00605600172670600
2017-04-19274.00294.00274.00291.00641500184549900
2017-04-18280.00283.00274.00275.0022960063542900
2017-04-17267.00279.00267.00277.0030760084445400
2017-04-14272.00273.00267.00267.0021100056798800
2017-04-13270.00275.00268.00272.0032810089039700
2017-04-12275.00275.00268.00271.00616300167004700
2017-04-11275.00280.00273.00280.00460100127812800
2017-04-10276.00279.00274.00275.0025270069754000
2017-04-07276.00279.00268.00273.00457000125026000
2017-04-06281.00282.00273.00273.00421100116017900
2017-04-05279.00285.00274.00278.00599200167081900
2017-04-04286.00286.00274.00275.00536800149781200
2017-04-03282.00287.00282.00284.00468300133463700
2017-03-31278.00287.00278.00280.00567200160223500
2017-03-30289.00289.00277.00278.00732900206712800
2017-03-29295.00295.00290.00290.00482900141170500
2017-03-28298.00301.00297.00300.00434300129939400
2017-03-27303.00305.00296.00297.00656600196162500
2017-03-24313.00318.00307.00308.00449200139559000
2017-03-23318.00322.00313.00313.00670000211908400
2017-03-22320.00329.00317.00321.001062500344280900
2017-03-21326.00334.00326.00328.00998400328358000
2017-03-17320.00326.00317.00325.001023000329929700
2017-03-16306.00321.00306.00319.00993700313408100
2017-03-15304.00313.00303.00311.00852400263399600
2017-03-14308.00310.00304.00305.00755200231622600
2017-03-13311.00312.00305.00309.00879200271757600
2017-03-10306.00314.00302.00311.001073800329802100
2017-03-09302.00306.00296.00303.001287100387641600
2017-03-08293.00303.00293.00300.001692600505657200
2017-03-07284.00296.00284.00291.001720200497069300
2017-03-06270.00286.00270.00284.001779700497130700
2017-03-03266.00268.00266.00267.0035200093981800
2017-03-02267.00270.00265.00269.00758300202900100
2017-03-01259.00265.00259.00265.00738800193605200
2017-02-28253.00262.00253.00258.00521500134903600
2017-02-27254.00254.00249.00253.0033830085201100
2017-02-24253.00256.00253.00254.0022330056754800
2017-02-23256.00257.00253.00254.0035760091147200
2017-02-22258.00260.00255.00256.0028510073445200
2017-02-21257.00259.00257.00257.0024850064049700
2017-02-20255.00259.00255.00258.0022980059036800
2017-02-17257.00259.00255.00257.0031040079681700
2017-02-16258.00260.00255.00255.0024620063171200
2017-02-15258.00260.00257.00258.0036730094923400
2017-02-14258.00258.00255.00256.0024820063648400
2017-02-13259.00260.00256.00257.0027410070709700
2017-02-10254.00258.00254.00257.00468000120123000
2017-02-09250.00252.00248.00252.0027840069698700
2017-02-08247.00251.00247.00249.0035150087360500
2017-02-07245.00248.00243.00247.0032200079146100
2017-02-06243.00249.00243.00245.0037520092133300
2017-02-03245.00249.00241.00241.00869500211811100
2017-02-02260.00265.00243.00249.001778000447469600
2017-02-01261.00264.00260.00261.0022640059332300
2017-01-31263.00264.00260.00262.0019930052127800
2017-01-30264.00266.00262.00264.0024790065464100
2017-01-27264.00265.00261.00263.0023580061972000
2017-01-26262.00266.00262.00264.0027270071951600
2017-01-25265.00265.00261.00261.0014640038431000
2017-01-24259.00265.00259.00260.0019670051536600
2017-01-23259.00261.00258.00259.0021880056739200
2017-01-20263.00266.00261.00262.0030380079918400
2017-01-19261.00265.00261.00263.0019870052324300
2017-01-18260.00262.00259.00261.0022000057268100
2017-01-17265.00265.00259.00260.0038160099989400
2017-01-16268.00270.00264.00265.0032530086639100
2017-01-13265.00273.00265.00269.0027480074162500
2017-01-12270.00271.00265.00267.00512100137090200
2017-01-11275.00276.00271.00272.0029110079457700
2017-01-10276.00282.00275.00275.00832800231715200
2017-01-06270.00278.00269.00277.001165300320084000
2017-01-05259.00273.00259.00271.001159100309714500
2017-01-04258.00261.00257.00260.00443100114928300
2016-12-30255.00256.00253.00255.0018230046492500
2016-12-29257.00258.00253.00253.0026160066602200
2016-12-28256.00258.00256.00257.0018800048324600
2016-12-27255.00256.00253.00255.00400600102000000
2016-12-26255.00258.00254.00255.00545900139816300
2016-12-22257.00258.00255.00257.0035410090691000
2016-12-21262.00262.00258.00259.00469200122108700
2016-12-20260.00263.00260.00262.00393500102841500
2016-12-19261.00263.00260.00261.00412500107744700
2016-12-16261.00261.00258.00260.0031420081664600
2016-12-15262.00262.00259.00261.0025230065793900
2016-12-14262.00263.00260.00262.0025560066788600
2016-12-13262.00263.00260.00261.0030370079447300
2016-12-12259.00262.00258.00262.0035100091102200
2016-12-09257.00259.00256.00258.0027280070246300
2016-12-08258.00261.00257.00259.0037450097042500
2016-12-07256.00257.00254.00256.0033670086124400
2016-12-06253.00257.00253.00254.0026630067928800
2016-12-05256.00258.00254.00254.0026500067706600
2016-12-02261.00262.00257.00258.00402000104299400
2016-12-01265.00266.00261.00262.0034690091324700
2016-11-30266.00266.00264.00264.0028670075989800
2016-11-29265.00267.00264.00264.00414200109795500
2016-11-28265.00267.00264.00266.0030550081137500
2016-11-25266.00269.00264.00264.00551700146890300
2016-11-24266.00266.00262.00263.00402600106244500
2016-11-22265.00268.00262.00264.0034720091757900
2016-11-21258.00265.00258.00265.00462100121311100
2016-11-18253.00258.00253.00257.00395800101110900
2016-11-17249.00255.00249.00253.0039090098445100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter