ジェイホールディングス
2721スタンダード/卸売業/J-Holdings Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 154.0 | 173.0 | 151.0 | 153.0 | 0.0 | 0.00% | 788,500 |
| 2026-03-12 | 165.0 | 165.0 | 153.0 | 153.0 | -13.0 | -7.83% | 169,500 |
| 2026-03-11 | 165.0 | 167.0 | 163.0 | 166.0 | +3.0 | +1.84% | 37,900 |
| 2026-03-10 | 163.0 | 165.0 | 159.0 | 163.0 | +3.0 | +1.88% | 57,000 |
| 2026-03-09 | 167.0 | 167.0 | 156.0 | 160.0 | -9.0 | -5.33% | 98,300 |
| 2026-03-06 | 170.0 | 170.0 | 168.0 | 169.0 | -1.0 | -0.59% | 45,300 |
| 2026-03-05 | 181.0 | 181.0 | 168.0 | 170.0 | +2.0 | +1.19% | 265,600 |
| 2026-03-04 | 173.0 | 174.0 | 161.0 | 168.0 | -5.0 | -2.89% | 169,900 |
| 2026-03-03 | 173.0 | 173.0 | 172.0 | 173.0 | 0.0 | 0.00% | 29,600 |
| 2026-03-02 | 174.0 | 175.0 | 173.0 | 173.0 | -1.0 | -0.57% | 64,100 |
| 2026-02-27 | 173.0 | 174.0 | 172.0 | 174.0 | +1.0 | +0.58% | 58,800 |
| 2026-02-26 | 173.0 | 175.0 | 170.0 | 173.0 | 0.0 | 0.00% | 58,600 |
| 2026-02-25 | 175.0 | 175.0 | 173.0 | 173.0 | -3.0 | -1.70% | 138,200 |
| 2026-02-24 | 178.0 | 178.0 | 174.0 | 176.0 | -3.0 | -1.68% | 46,400 |
| 2026-02-20 | 181.0 | 183.0 | 175.0 | 179.0 | 0.0 | 0.00% | 84,200 |
| 2026-02-19 | 177.0 | 181.0 | 174.0 | 179.0 | +2.0 | +1.13% | 94,900 |
| 2026-02-18 | 178.0 | 178.0 | 175.0 | 177.0 | -1.0 | -0.56% | 44,700 |
| 2026-02-17 | 176.0 | 179.0 | 175.0 | 178.0 | +2.0 | +1.14% | 36,600 |
| 2026-02-16 | 176.0 | 176.0 | 172.0 | 176.0 | +2.0 | +1.15% | 38,900 |
| 2026-02-13 | 181.0 | 183.0 | 174.0 | 174.0 | -4.0 | -2.25% | 189,900 |
| 2026-02-12 | 171.0 | 200.0 | 169.0 | 178.0 | +8.0 | +4.71% | 1,632,200 |
| 2026-02-10 | 171.0 | 172.0 | 169.0 | 170.0 | -1.0 | -0.58% | 52,700 |
| 2026-02-09 | 171.0 | 171.0 | 168.0 | 171.0 | +2.0 | +1.18% | 40,000 |
| 2026-02-06 | 173.0 | 173.0 | 167.0 | 169.0 | -3.0 | -1.74% | 52,000 |
| 2026-02-05 | 168.0 | 174.0 | 168.0 | 172.0 | +5.0 | +2.99% | 45,800 |
| 2026-02-04 | 170.0 | 172.0 | 167.0 | 167.0 | -3.0 | -1.76% | 135,900 |
| 2026-02-03 | 176.0 | 178.0 | 168.0 | 170.0 | -6.0 | -3.41% | 232,600 |
| 2026-02-02 | 181.0 | 182.0 | 175.0 | 176.0 | -5.0 | -2.76% | 250,100 |
| 2026-01-30 | 184.0 | 184.0 | 179.0 | 181.0 | -4.0 | -2.16% | 159,700 |
| 2026-01-29 | 210.0 | 218.0 | 179.0 | 185.0 | -23.0 | -11.06% | 749,400 |
| 2026-01-28 | 218.0 | 229.0 | 208.0 | 208.0 | -6.0 | -2.80% | 438,600 |
| 2026-01-27 | 212.0 | 215.0 | 207.0 | 214.0 | +4.0 | +1.90% | 116,400 |
| 2026-01-26 | 200.0 | 213.0 | 199.0 | 210.0 | +11.0 | +5.53% | 358,000 |
| 2026-01-23 | 185.0 | 199.0 | 184.0 | 199.0 | +15.0 | +8.15% | 188,700 |
| 2026-01-22 | 185.0 | 185.0 | 181.0 | 184.0 | +1.0 | +0.55% | 52,900 |
| 2026-01-21 | 184.0 | 184.0 | 182.0 | 183.0 | -1.0 | -0.54% | 37,000 |
| 2026-01-20 | 188.0 | 188.0 | 183.0 | 184.0 | -2.0 | -1.08% | 57,000 |
| 2026-01-19 | 187.0 | 187.0 | 181.0 | 186.0 | -10.0 | -5.10% | 240,400 |
| 2026-01-16 | 196.0 | 197.0 | 194.0 | 196.0 | 0.0 | 0.00% | 26,100 |
| 2026-01-15 | 193.0 | 196.0 | 187.0 | 196.0 | +2.0 | +1.03% | 81,800 |
| 2026-01-14 | 194.0 | 196.0 | 191.0 | 194.0 | +1.0 | +0.52% | 53,300 |
| 2026-01-13 | 200.0 | 200.0 | 191.0 | 193.0 | -4.0 | -2.03% | 101,000 |
| 2026-01-09 | 201.0 | 204.0 | 195.0 | 197.0 | -3.0 | -1.50% | 95,300 |
| 2026-01-08 | 196.0 | 200.0 | 196.0 | 200.0 | +4.0 | +2.04% | 60,000 |
| 2026-01-07 | 193.0 | 197.0 | 192.0 | 196.0 | +1.0 | +0.51% | 56,100 |
| 2026-01-06 | 193.0 | 196.0 | 191.0 | 195.0 | +3.0 | +1.56% | 39,200 |
| 2026-01-05 | 191.0 | 195.0 | 191.0 | 192.0 | 0.0 | 0.00% | 34,700 |
| 2025-12-30 | 192.0 | 195.0 | 190.0 | 192.0 | +2.0 | +1.05% | 28,100 |
| 2025-12-29 | 192.0 | 198.0 | 190.0 | 190.0 | -4.0 | -2.06% | 122,300 |
| 2025-12-26 | 191.0 | 194.0 | 187.0 | 194.0 | +3.0 | +1.57% | 158,600 |
| 2025-12-25 | 187.0 | 191.0 | 187.0 | 191.0 | +1.0 | +0.53% | 33,100 |
| 2025-12-24 | 187.0 | 194.0 | 186.0 | 190.0 | +2.0 | +1.06% | 120,800 |
| 2025-12-23 | 187.0 | 190.0 | 185.0 | 188.0 | +3.0 | +1.62% | 41,100 |
| 2025-12-22 | 188.0 | 189.0 | 184.0 | 185.0 | -3.0 | -1.60% | 42,400 |
| 2025-12-19 | 180.0 | 188.0 | 180.0 | 188.0 | +8.0 | +4.44% | 54,600 |
| 2025-12-18 | 181.0 | 182.0 | 179.0 | 180.0 | 0.0 | 0.00% | 36,600 |
| 2025-12-17 | 184.0 | 187.0 | 179.0 | 180.0 | -6.0 | -3.23% | 120,900 |
| 2025-12-16 | 189.0 | 195.0 | 183.0 | 186.0 | +1.0 | +0.54% | 395,400 |
| 2025-12-15 | 181.0 | 187.0 | 180.0 | 185.0 | +6.0 | +3.35% | 175,700 |
| 2025-12-12 | 189.0 | 203.0 | 178.0 | 179.0 | -6.0 | -3.24% | 2,353,100 |
| 2025-12-11 | 182.0 | 191.0 | 182.0 | 185.0 | +4.0 | +2.21% | 108,900 |
| 2025-12-10 | 177.0 | 181.0 | 171.0 | 181.0 | +5.0 | +2.84% | 207,200 |
| 2025-12-09 | 180.0 | 181.0 | 175.0 | 176.0 | -5.0 | -2.76% | 211,300 |
| 2025-12-08 | 187.0 | 187.0 | 178.0 | 181.0 | -4.0 | -2.16% | 172,200 |
| 2025-12-05 | 196.0 | 196.0 | 184.0 | 185.0 | -10.0 | -5.13% | 211,000 |
| 2025-12-04 | 191.0 | 200.0 | 191.0 | 195.0 | +4.0 | +2.09% | 86,200 |
| 2025-12-03 | 198.0 | 198.0 | 189.0 | 191.0 | -3.0 | -1.55% | 151,900 |
| 2025-12-02 | 202.0 | 202.0 | 188.0 | 194.0 | -6.0 | -3.00% | 188,300 |
| 2025-12-01 | 200.0 | 204.0 | 198.0 | 200.0 | +1.0 | +0.50% | 139,900 |
| 2025-11-28 | 192.0 | 200.0 | 190.0 | 199.0 | +12.0 | +6.42% | 240,400 |
| 2025-11-27 | 182.0 | 193.0 | 182.0 | 187.0 | +5.0 | +2.75% | 131,100 |
| 2025-11-26 | 182.0 | 186.0 | 182.0 | 182.0 | -1.0 | -0.55% | 71,600 |
| 2025-11-25 | 189.0 | 192.0 | 180.0 | 183.0 | -5.0 | -2.66% | 128,600 |
| 2025-11-21 | 193.0 | 193.0 | 187.0 | 188.0 | -6.0 | -3.09% | 91,300 |
| 2025-11-20 | 205.0 | 207.0 | 191.0 | 194.0 | -11.0 | -5.37% | 353,200 |
| 2025-11-19 | 203.0 | 210.0 | 199.0 | 205.0 | 0.0 | 0.00% | 153,600 |
| 2025-11-18 | 214.0 | 217.0 | 200.0 | 205.0 | -9.0 | -4.21% | 243,100 |
| 2025-11-17 | 212.0 | 216.0 | 205.0 | 214.0 | +7.0 | +3.38% | 245,800 |
| 2025-11-14 | 206.0 | 211.0 | 205.0 | 207.0 | -3.0 | -1.43% | 101,200 |
| 2025-11-13 | 210.0 | 217.0 | 203.0 | 210.0 | +6.0 | +2.94% | 261,400 |
| 2025-11-12 | 200.0 | 208.0 | 195.0 | 204.0 | +6.0 | +3.03% | 147,100 |
| 2025-11-11 | 203.0 | 203.0 | 192.0 | 198.0 | +5.0 | +2.59% | 304,000 |
| 2025-11-10 | 187.0 | 196.0 | 185.0 | 193.0 | +4.0 | +2.12% | 203,500 |
| 2025-11-07 | 184.0 | 199.0 | 181.0 | 189.0 | +6.0 | +3.28% | 618,700 |
| 2025-11-06 | 193.0 | 193.0 | 183.0 | 183.0 | -7.0 | -3.68% | 345,600 |
| 2025-11-05 | 200.0 | 203.0 | 189.0 | 190.0 | -8.0 | -4.04% | 668,500 |
| 2025-11-04 | 204.0 | 210.0 | 192.0 | 198.0 | -4.0 | -1.98% | 438,200 |
| 2025-10-31 | 207.0 | 225.0 | 201.0 | 202.0 | -8.0 | -3.81% | 771,300 |
| 2025-10-30 | 201.0 | 210.0 | 201.0 | 210.0 | +3.0 | +1.45% | 386,200 |
| 2025-10-29 | 205.0 | 214.0 | 202.0 | 207.0 | +6.0 | +2.99% | 467,600 |
| 2025-10-28 | 201.0 | 208.0 | 197.0 | 201.0 | 0.0 | 0.00% | 266,900 |
| 2025-10-27 | 225.0 | 228.0 | 200.0 | 201.0 | -19.0 | -8.64% | 812,400 |
| 2025-10-24 | 239.0 | 239.0 | 220.0 | 220.0 | -15.0 | -6.38% | 400,900 |
| 2025-10-23 | 228.0 | 250.0 | 225.0 | 235.0 | +4.0 | +1.73% | 1,123,300 |
| 2025-10-22 | 219.0 | 241.0 | 213.0 | 231.0 | +13.0 | +5.96% | 1,370,900 |
| 2025-10-21 | 230.0 | 259.0 | 200.0 | 218.0 | -12.0 | -5.22% | 3,432,100 |
| 2025-10-20 | 190.0 | 235.0 | 189.0 | 230.0 | +41.0 | +21.69% | 2,323,600 |
| 2025-10-17 | 188.0 | 190.0 | 186.0 | 189.0 | 0.0 | 0.00% | 46,700 |
| 2025-10-16 | 187.0 | 202.0 | 186.0 | 189.0 | 0.0 | 0.00% | 351,200 |
| 2025-10-15 | 185.0 | 190.0 | 181.0 | 189.0 | +5.0 | +2.72% | 155,900 |
| 2025-10-14 | 190.0 | 190.0 | 184.0 | 184.0 | -1.0 | -0.54% | 117,800 |
| 2025-10-10 | 183.0 | 186.0 | 182.0 | 185.0 | 0.0 | 0.00% | 33,000 |
| 2025-10-09 | 188.0 | 190.0 | 183.0 | 185.0 | -1.0 | -0.54% | 176,600 |
| 2025-10-08 | 187.0 | 190.0 | 183.0 | 186.0 | -1.0 | -0.53% | 90,900 |
| 2025-10-07 | 187.0 | 192.0 | 182.0 | 187.0 | +2.0 | +1.08% | 162,400 |
| 2025-10-06 | 187.0 | 188.0 | 183.0 | 185.0 | 0.0 | 0.00% | 151,100 |
| 2025-10-03 | 182.0 | 186.0 | 182.0 | 185.0 | +5.0 | +2.78% | 49,200 |
| 2025-10-02 | 182.0 | 184.0 | 180.0 | 180.0 | -2.0 | -1.10% | 82,200 |
| 2025-10-01 | 185.0 | 185.0 | 180.0 | 182.0 | -3.0 | -1.62% | 81,600 |
| 2025-09-30 | 182.0 | 185.0 | 181.0 | 185.0 | +4.0 | +2.21% | 44,200 |
| 2025-09-29 | 183.0 | 184.0 | 181.0 | 181.0 | -2.0 | -1.09% | 70,400 |
| 2025-09-26 | 187.0 | 187.0 | 183.0 | 183.0 | -2.0 | -1.08% | 39,000 |
| 2025-09-25 | 188.0 | 188.0 | 183.0 | 185.0 | -3.0 | -1.60% | 66,500 |
| 2025-09-24 | 187.0 | 188.0 | 183.0 | 188.0 | +1.0 | +0.53% | 77,000 |
| 2025-09-22 | 184.0 | 187.0 | 184.0 | 187.0 | +3.0 | +1.63% | 54,500 |
| 2025-09-19 | 184.0 | 187.0 | 180.0 | 184.0 | +1.0 | +0.55% | 244,100 |
| 2025-09-18 | 186.0 | 188.0 | 183.0 | 183.0 | -1.0 | -0.54% | 110,100 |
| 2025-09-17 | 183.0 | 184.0 | 180.0 | 184.0 | +4.0 | +2.22% | 59,000 |
| 2025-09-16 | 175.0 | 181.0 | 175.0 | 180.0 | +6.0 | +3.45% | 173,600 |
| 2025-09-12 | 204.0 | 204.0 | 171.0 | 174.0 | — | — | 768,800 |
直近120営業日分を表示