9896東証S貸借
業種 卸売業
JKホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,119 (24/04/10) | 915 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,119 (24/04/10) | 996 (24/02/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3 | 10,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,049 | 1,056 | 1,034 | 1,037 | -21 | -2.0 | 32,300 |
5/21 | 1,058 | 1,070 | 1,058 | 1,058 | +3 | +0.3 | 17,600 |
5/20 | 1,045 | 1,064 | 1,045 | 1,055 | +18 | +1.7 | 19,400 |
5/17 | 1,037 | 1,048 | 1,036 | 1,037 | +8 | +0.8 | 12,500 |
5/16 | 1,036 | 1,036 | 1,026 | 1,029 | -7 | -0.7 | 11,600 |
5/15 | 1,036 | 1,044 | 1,027 | 1,036 | +11 | +1.1 | 19,100 |
5/14 | 1,050 | 1,051 | 1,025 | 1,025 | -18 | -1.7 | 24,400 |
5/13 | 1,041 | 1,057 | 1,041 | 1,043 | -10 | -1.0 | 13,800 |
5/10 | 1,056 | 1,073 | 1,053 | 1,053 | -26 | -2.4 | 12,300 |
5/9 | 1,076 | 1,080 | 1,070 | 1,079 | +7 | +0.7 | 10,100 |
5/8 | 1,056 | 1,075 | 1,056 | 1,072 | +16 | +1.5 | 15,000 |
5/7 | 1,043 | 1,060 | 1,038 | 1,056 | +8 | +0.8 | 14,200 |
5/2 | 1,052 | 1,053 | 1,046 | 1,048 | -4 | -0.4 | 5,500 |
5/1 | 1,074 | 1,074 | 1,048 | 1,052 | -18 | -1.7 | 7,000 |
4/30 | 1,050 | 1,074 | 1,050 | 1,070 | +16 | +1.5 | 12,300 |
4/26 | 1,060 | 1,060 | 1,044 | 1,054 | -9 | -0.9 | 25,900 |
4/25 | 1,090 | 1,090 | 1,057 | 1,063 | -3 | -0.3 | 32,700 |
4/24 | 1,047 | 1,072 | 1,047 | 1,066 | +30 | +2.9 | 24,300 |
4/23 | 1,035 | 1,040 | 1,031 | 1,036 | +2 | +0.2 | 5,800 |
4/22 | 1,029 | 1,040 | 1,029 | 1,034 | +6 | +0.6 | 15,900 |
4/19 | 1,032 | 1,037 | 1,018 | 1,028 | -18 | -1.7 | 27,200 |
4/18 | 1,045 | 1,057 | 1,045 | 1,046 | -1 | -0.1 | 11,000 |
4/17 | 1,068 | 1,068 | 1,043 | 1,047 | -13 | -1.2 | 24,500 |
4/16 | 1,073 | 1,081 | 1,056 | 1,060 | -23 | -2.1 | 27,100 |
4/15 | 1,071 | 1,090 | 1,071 | 1,083 | -4 | -0.4 | 13,000 |
4/12 | 1,100 | 1,106 | 1,085 | 1,087 | -16 | -1.5 | 21,100 |
4/11 | 1,098 | 1,108 | 1,091 | 1,103 | -5 | -0.5 | 14,100 |
4/10 | 1,103 | 1,119 | 1,103 | 1,108 | -2 | -0.2 | 19,900 |
4/9 | 1,102 | 1,110 | 1,089 | 1,110 | +8 | +0.7 | 24,400 |
4/8 | 1,088 | 1,107 | 1,083 | 1,102 | +23 | +2.1 | 28,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて