6625東証S貸借
業種 不動産業
ＪＡＬＣＯホールディングス 株価時系列データ
PTS
376
円
取引時間外
(23:27)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 571 (24/07/17) | 189 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 571 (24/07/17) | 229 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 354 | 384 | 348 | 376 | +14 | +3.9 | 4,268,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,150 | 1,150 | 1,105 | 1,110 | -40 | -3.5 | 5,800 |
| 04/09 | 1,190 | 1,250 | 1,150 | 1,150 | -40 | -3.4 | 5,400 |
| 04/08 | 1,250 | 1,250 | 1,150 | 1,190 | -60 | -4.8 | 5,000 |
| 04/07 | 1,265 | 1,300 | 1,225 | 1,250 | +25 | +2.0 | 16,000 |
| 04/06 | 1,270 | 1,300 | 1,200 | 1,225 | -45 | -3.5 | 15,400 |
| 04/05 | 1,495 | 1,495 | 1,220 | 1,270 | -230 | -15.3 | 15,400 |
| 04/04 | 1,350 | 1,540 | 1,350 | 1,500 | +180 | +13.6 | 41,200 |
| 04/03 | 1,250 | 1,425 | 1,250 | 1,320 | +20 | +1.5 | 20,600 |
| 04/02 | 1,300 | 1,325 | 1,175 | 1,300 | 0 | 0.0 | 11,000 |
| 04/01 | 1,100 | 1,340 | 1,100 | 1,300 | +245 | +23.2 | 19,200 |
| 03/12 | 1,120 | 1,125 | 945 | 1,055 | -70 | -6.2 | 38,200 |
| 03/11 | 1,265 | 1,320 | 1,055 | 1,125 | -125 | -10.0 | 21,400 |
| 03/10 | 1,250 | 1,420 | 1,240 | 1,250 | -45 | -3.5 | 61,000 |
| 03/09 | 1,585 | 1,630 | 1,225 | 1,295 | -285 | -18.0 | 49,600 |
| 03/08 | 1,465 | 1,705 | 1,425 | 1,580 | +115 | +7.9 | 25,000 |
| 03/07 | 1,395 | 1,550 | 1,395 | 1,465 | +65 | +4.6 | 30,000 |
| 03/06 | 1,325 | 1,485 | 1,250 | 1,400 | -175 | -11.1 | 47,400 |
| 03/05 | 1,995 | 2,050 | 1,450 | 1,575 | -500 | -24.1 | 38,200 |
| 03/04 | 1,675 | 2,075 | 1,650 | 2,075 | +275 | +15.3 | 35,600 |
| 03/03 | 1,665 | 1,825 | 1,555 | 1,800 | +135 | +8.1 | 22,400 |
| 03/02 | 1,700 | 1,845 | 1,665 | 1,665 | -35 | -2.1 | 24,600 |
| 03/01 | 1,525 | 1,925 | 1,525 | 1,700 | +175 | +11.5 | 78,200 |
| 02/12 | 1,300 | 1,555 | 1,260 | 1,525 | +275 | +22.0 | 96,400 |
| 02/11 | 1,200 | 1,270 | 1,080 | 1,250 | +75 | +6.4 | 13,000 |
| 02/10 | 1,225 | 1,335 | 1,175 | 1,175 | -75 | -6.0 | 9,800 |
| 02/09 | 1,250 | 1,350 | 1,150 | 1,250 | +55 | +4.6 | 8,000 |
| 02/08 | 1,400 | 1,400 | 1,155 | 1,195 | -255 | -17.6 | 17,200 |
| 02/07 | 1,525 | 1,600 | 1,345 | 1,450 | 0 | 0.0 | 13,000 |
| 02/06 | 1,650 | 1,700 | 1,400 | 1,450 | -225 | -13.4 | 27,400 |
| 02/05 | 1,350 | 1,890 | 1,310 | 1,675 | +325 | +24.1 | 59,800 |
▶︎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
