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 |
|---|---|
| 1,119 (24/04/10) | 913 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,119 (24/04/10) | 913 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,034 | 1,045 | 1,031 | 1,044 | +14 | +1.4 | 19,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,039 | 1,039 | 1,025 | 1,029 | -22 | -2.1 | 12,700 |
| 10/7 | 1,046 | 1,056 | 1,044 | 1,051 | +4 | +0.4 | 23,500 |
| 10/4 | 1,030 | 1,047 | 1,021 | 1,047 | +18 | +1.8 | 22,200 |
| 10/3 | 1,015 | 1,030 | 1,015 | 1,029 | +19 | +1.9 | 11,300 |
| 10/2 | 1,023 | 1,023 | 1,007 | 1,010 | -10 | -1.0 | 16,200 |
| 10/1 | 999 | 1,021 | 999 | 1,020 | +22 | +2.2 | 10,900 |
| 9/30 | 1,007 | 1,016 | 996 | 998 | -36 | -3.5 | 19,000 |
| 9/27 | 1,049 | 1,049 | 1,021 | 1,034 | -21 | -2.0 | 20,300 |
| 9/26 | 1,034 | 1,055 | 1,022 | 1,055 | +29 | +2.8 | 41,000 |
| 9/25 | 1,049 | 1,049 | 1,023 | 1,026 | -3 | -0.3 | 30,100 |
| 9/24 | 1,012 | 1,031 | 1,010 | 1,029 | +23 | +2.3 | 26,800 |
| 9/20 | 999 | 1,006 | 992 | 1,006 | +7 | +0.7 | 20,900 |
| 9/19 | 989 | 1,000 | 976 | 999 | +19 | +1.9 | 19,400 |
| 9/18 | 972 | 980 | 965 | 980 | +14 | +1.5 | 12,300 |
| 9/17 | 978 | 978 | 950 | 966 | +6 | +0.6 | 20,500 |
| 9/13 | 970 | 970 | 955 | 960 | +5 | +0.5 | 20,700 |
| 9/12 | 974 | 986 | 951 | 955 | +11 | +1.2 | 33,600 |
| 9/11 | 975 | 975 | 941 | 944 | -29 | -3.0 | 28,600 |
| 9/10 | 975 | 981 | 973 | 973 | -2 | -0.2 | 4,300 |
| 9/9 | 968 | 981 | 965 | 975 | -8 | -0.8 | 12,800 |
| 9/6 | 1,001 | 1,001 | 983 | 983 | -10 | -1.0 | 14,900 |
| 9/5 | 992 | 1,010 | 990 | 993 | -3 | -0.3 | 13,700 |
| 9/4 | 1,008 | 1,015 | 994 | 996 | -22 | -2.2 | 25,300 |
| 9/3 | 1,023 | 1,025 | 1,016 | 1,018 | -5 | -0.5 | 9,200 |
| 9/2 | 1,030 | 1,030 | 1,013 | 1,023 | +4 | +0.4 | 10,000 |
| 8/30 | 1,018 | 1,024 | 1,011 | 1,019 | -4 | -0.4 | 11,200 |
| 8/29 | 1,026 | 1,026 | 1,011 | 1,023 | -3 | -0.3 | 9,400 |
| 8/28 | 1,032 | 1,032 | 1,017 | 1,026 | -6 | -0.6 | 12,500 |
| 8/27 | 1,032 | 1,049 | 1,025 | 1,032 | -2 | -0.2 | 13,000 |
| 8/26 | 1,047 | 1,047 | 1,031 | 1,034 | -8 | -0.8 | 20,300 |
▶︎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
