！決算発表予定日 2024/05/13
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,050 | 1,074 | 1,046 | 1,048 | -6 | -0.6 | 30,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,029 | 1,090 | 1,029 | 1,054 | +26 | +2.5 | 104,600 |
| 4/19 | 1,071 | 1,090 | 1,018 | 1,028 | -59 | -5.4 | 102,800 |
| 4/12 | 1,088 | 1,119 | 1,083 | 1,087 | +8 | +0.7 | 107,900 |
| 4/5 | 1,079 | 1,090 | 1,061 | 1,079 | +7 | +0.7 | 118,700 |
| 3/29 | 1,089 | 1,097 | 1,056 | 1,072 | -6 | -0.6 | 149,800 |
| 3/22 | 1,076 | 1,097 | 1,066 | 1,078 | +6 | +0.6 | 93,200 |
| 3/15 | 1,035 | 1,074 | 1,020 | 1,072 | +15 | +1.4 | 111,900 |
| 3/8 | 1,035 | 1,059 | 1,027 | 1,057 | +24 | +2.3 | 122,700 |
| 3/1 | 1,040 | 1,045 | 1,026 | 1,033 | -6 | -0.6 | 80,000 |
| 2/22 | 1,021 | 1,044 | 1,018 | 1,039 | +16 | +1.6 | 64,700 |
| 2/16 | 1,003 | 1,027 | 996 | 1,023 | +22 | +2.2 | 82,100 |
| 2/9 | 1,033 | 1,038 | 996 | 1,001 | -38 | -3.7 | 85,000 |
| 2/2 | 1,065 | 1,083 | 1,032 | 1,039 | -22 | -2.1 | 84,000 |
| 1/26 | 1,057 | 1,072 | 1,051 | 1,061 | +9 | +0.9 | 100,200 |
| 1/19 | 1,060 | 1,077 | 1,042 | 1,052 | -7 | -0.7 | 99,700 |
| 1/12 | 1,074 | 1,094 | 1,054 | 1,059 | -15 | -1.4 | 145,600 |
| 1/5 | 1,044 | 1,075 | 1,031 | 1,074 | +37 | +3.6 | 56,700 |
| 12/29 | 1,053 | 1,053 | 1,010 | 1,037 | +7 | +0.7 | 166,700 |
| 12/22 | 990 | 1,031 | 978 | 1,030 | +24 | +2.4 | 223,500 |
| 12/15 | 953 | 1,006 | 952 | 1,006 | +51 | +5.3 | 209,800 |
| 12/8 | 953 | 973 | 945 | 955 | +3 | +0.3 | 251,400 |
| 12/1 | 965 | 970 | 948 | 952 | -14 | -1.5 | 139,500 |
| 11/24 | 961 | 969 | 952 | 966 | +5 | +0.5 | 86,900 |
| 11/17 | 958 | 961 | 946 | 961 | +5 | +0.5 | 87,600 |
| 11/10 | 955 | 966 | 919 | 956 | +1 | +0.1 | 174,700 |
| 11/2 | 953 | 966 | 935 | 955 | -1 | -0.1 | 106,400 |
| 10/27 | 939 | 956 | 915 | 956 | +17 | +1.8 | 160,000 |
| 10/20 | 940 | 949 | 932 | 939 | -4 | -0.4 | 89,700 |
| 10/13 | 960 | 967 | 939 | 943 | -2 | -0.2 | 78,200 |
| 10/6 | 975 | 986 | 924 | 945 | -23 | -2.4 | 131,100 |
▶︎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