KabuInsight

ＪＰホールディングス

2749
プライム/サービス業/JP-HOLDINGS,INC.
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
2026-03-13723.0734.0721.0729.0+6.0+0.83%344,000
2026-03-12739.0739.0720.0723.0-14.0-1.90%243,700
2026-03-11750.0752.0737.0737.0-6.0-0.81%175,000
2026-03-10747.0752.0740.0743.0+6.0+0.81%201,400
2026-03-09722.0742.0715.0737.0-10.0-1.34%389,800
2026-03-06746.0751.0740.0747.0-6.0-0.80%241,700
2026-03-05761.0769.0753.0753.0+7.0+0.94%259,700
2026-03-04748.0753.0731.0746.0-10.0-1.32%349,600
2026-03-03770.0774.0755.0756.0-22.0-2.83%387,800
2026-03-02779.0786.0773.0778.0-8.0-1.02%359,100
2026-02-27788.0789.0773.0786.0+13.0+1.68%331,000
2026-02-26782.0792.0772.0773.0-10.0-1.28%394,400
2026-02-25775.0797.0770.0783.0+10.0+1.29%419,800
2026-02-24750.0776.0748.0773.0+25.0+3.34%307,800
2026-02-20756.0756.0741.0748.0-7.0-0.93%250,400
2026-02-19761.0762.0751.0755.0-7.0-0.92%328,900
2026-02-18763.0767.0752.0762.0+9.0+1.20%308,700
2026-02-17755.0763.0748.0753.0-12.0-1.57%310,700
2026-02-16753.0773.0745.0765.0+14.0+1.86%481,900
2026-02-13738.0753.0736.0751.0+13.0+1.76%480,100
2026-02-12728.0742.0726.0738.0+15.0+2.07%654,000
2026-02-10720.0740.0712.0723.0+13.0+1.83%565,400
2026-02-09719.0720.0710.0710.00.00.00%221,800
2026-02-06713.0713.0707.0710.0+1.0+0.14%180,200
2026-02-05715.0717.0709.0709.0+3.0+0.42%173,600
2026-02-04698.0711.0695.0706.0+5.0+0.71%217,500
2026-02-03700.0706.0696.0701.0+5.0+0.72%112,800
2026-02-02701.0712.0696.0696.0-3.0-0.43%187,100
2026-01-30689.0700.0685.0699.0+10.0+1.45%157,200
2026-01-29690.0692.0681.0689.0-3.0-0.43%193,200
2026-01-28698.0698.0689.0692.0-7.0-1.00%198,100
2026-01-27706.0707.0699.0699.0-10.0-1.41%170,000
2026-01-26709.0710.0702.0709.0-2.0-0.28%182,000
2026-01-23713.0716.0710.0711.0+1.0+0.14%193,500
2026-01-22703.0715.0702.0710.0+10.0+1.43%206,100
2026-01-21706.0708.0697.0700.0-9.0-1.27%191,200
2026-01-20714.0714.0705.0709.0-7.0-0.98%212,000
2026-01-19723.0725.0713.0716.0-9.0-1.24%241,100
2026-01-16723.0727.0718.0725.00.00.00%266,000
2026-01-15717.0726.0716.0725.0+8.0+1.12%240,200
2026-01-14721.0724.0717.0717.0-1.0-0.14%183,000
2026-01-13729.0730.0711.0718.0-3.0-0.42%277,000
2026-01-09715.0727.0715.0721.0+9.0+1.26%168,100
2026-01-08720.0724.0712.0712.0-3.0-0.42%171,400
2026-01-07707.0718.0703.0715.0+4.0+0.56%246,400
2026-01-06721.0725.0707.0711.0-13.0-1.80%385,200
2026-01-05727.0734.0723.0724.0+5.0+0.70%410,900
2025-12-30710.0726.0708.0719.0+6.0+0.84%541,000
2025-12-29705.0713.0703.0713.0+7.0+0.99%491,600
2025-12-26703.0712.0702.0706.0+5.0+0.71%201,600
2025-12-25705.0705.0693.0701.0+1.0+0.14%111,000
2025-12-24714.0714.0698.0700.0-14.0-1.96%183,900
2025-12-23707.0718.0703.0714.0+13.0+1.85%261,800
2025-12-22689.0704.0688.0701.0+15.0+2.19%336,100
2025-12-19685.0689.0680.0686.0+5.0+0.73%81,800
2025-12-18684.0687.0680.0681.0-2.0-0.29%75,700
2025-12-17684.0685.0680.0683.0+2.0+0.29%73,400
2025-12-16687.0688.0680.0681.0-6.0-0.87%247,200
2025-12-15675.0689.0675.0687.0+19.0+2.84%255,300
2025-12-12665.0670.0665.0668.0+16.0+2.45%157,500
2025-12-11660.0662.0648.0652.0-10.0-1.51%244,400
2025-12-10658.0663.0654.0662.0+6.0+0.91%160,500
2025-12-09658.0662.0651.0656.0-3.0-0.46%137,100
2025-12-08655.0662.0655.0659.0+6.0+0.92%127,600
2025-12-05653.0658.0651.0653.0-6.0-0.91%99,900
2025-12-04650.0660.0650.0659.0+15.0+2.33%92,600
2025-12-03663.0663.0644.0644.0-13.0-1.98%152,100
2025-12-02660.0662.0655.0657.0-4.0-0.61%121,200
2025-12-01673.0673.0657.0661.0+2.0+0.30%182,900
2025-11-28655.0668.0653.0659.0+2.0+0.30%244,700
2025-11-27648.0662.0648.0657.0+11.0+1.70%155,800
2025-11-26641.0649.0640.0646.0+8.0+1.25%114,400
2025-11-25657.0660.0638.0638.0-28.0-4.20%303,100
2025-11-21630.0666.0630.0666.0+36.0+5.71%510,100
2025-11-20625.0631.0623.0630.0+10.0+1.61%180,200
2025-11-19615.0625.0613.0620.0+3.0+0.49%176,100
2025-11-18612.0617.0609.0617.0+7.0+1.15%143,000
2025-11-17611.0615.0608.0610.0-2.0-0.33%205,300
2025-11-14616.0617.0609.0612.0-4.0-0.65%257,300
2025-11-13620.0620.0609.0616.0-6.0-0.96%283,700
2025-11-12610.0624.0607.0622.0+8.0+1.30%466,400
2025-11-11620.0621.0610.0614.0-2.0-0.32%183,000
2025-11-10607.0617.0603.0616.0+15.0+2.50%203,100
2025-11-07589.0601.0588.0601.0+9.0+1.52%149,400
2025-11-06597.0598.0591.0592.0-9.0-1.50%195,300
2025-11-05597.0601.0588.0601.0+5.0+0.84%320,200
2025-11-04593.0599.0590.0596.0+1.0+0.17%133,700
2025-10-31595.0599.0587.0595.00.00.00%207,700
2025-10-30601.0604.0595.0595.0-5.0-0.83%263,600
2025-10-29612.0613.0600.0600.0-12.0-1.96%171,300
2025-10-28624.0624.0611.0612.0-12.0-1.92%132,700
2025-10-27630.0630.0622.0624.0+2.0+0.32%124,500
2025-10-24629.0630.0620.0622.0-6.0-0.96%130,700
2025-10-23633.0639.0628.0628.0-5.0-0.79%254,700
2025-10-22629.0634.0628.0633.0+6.0+0.96%132,300
2025-10-21633.0633.0624.0627.0-5.0-0.79%108,400
2025-10-20624.0632.0621.0632.0+17.0+2.76%266,600
2025-10-17620.0622.0613.0615.0-7.0-1.13%101,800
2025-10-16618.0625.0618.0622.0+4.0+0.65%192,400
2025-10-15610.0618.0610.0618.0+12.0+1.98%111,000
2025-10-14606.0616.0604.0606.0-7.0-1.14%229,900
2025-10-10618.0621.0611.0613.0-7.0-1.13%159,100
2025-10-09615.0621.0613.0620.0+4.0+0.65%154,800
2025-10-08620.0628.0616.0616.0-7.0-1.12%146,400
2025-10-07625.0632.0620.0623.0-4.0-0.64%366,200
2025-10-06630.0630.0616.0627.0+12.0+1.95%252,700
2025-10-03600.0620.0599.0615.0+14.0+2.33%181,000
2025-10-02603.0608.0600.0601.0-3.0-0.50%202,100
2025-10-01622.0623.0604.0604.0-23.0-3.67%286,100
2025-09-30611.0630.0609.0627.0+6.0+0.97%362,700
2025-09-29605.0628.0603.0621.0+6.0+0.98%1,489,200
2025-09-26607.0617.0605.0615.0+4.0+0.65%1,211,600
2025-09-25609.0615.0608.0611.0+1.0+0.16%758,600
2025-09-24617.0618.0610.0610.0-1.0-0.16%580,700
2025-09-22615.0617.0610.0611.00.00.00%555,500
2025-09-19616.0616.0605.0611.0-5.0-0.81%533,700
2025-09-18610.0619.0610.0616.0+8.0+1.32%359,200
2025-09-17620.0620.0608.0608.0-15.0-2.41%339,300
2025-09-16622.0625.0620.0623.0+2.0+0.32%396,700
2025-09-12632.0634.0615.0621.0——530,300

直近120営業日分を表示