ＪＫホールディングス(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,599（26/02/25）
- 年初来安値
- 1,321（26/05/18）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/18 | 1,402 | 1,402 | 1,321 | 1,321 | 26,900 | 1,321 | 8.25 | 0.54 |
| 2026/5/15 | 1,409 | 1,424 | 1,405 | 1,421 | 18,100 | 1,421 | 8.87 | 0.58 |
| 2026/5/14 | 1,340 | 1,432 | 1,340 | 1,417 | 38,800 | 1,417 | 7.72 | 0.59 |
| 2026/5/13 | 1,374 | 1,380 | 1,347 | 1,347 | 15,400 | 1,347 | 7.34 | 0.56 |
| 2026/5/12 | 1,360 | 1,371 | 1,353 | 1,362 | 9,100 | 1,362 | 7.42 | 0.57 |
| 2026/5/11 | 1,363 | 1,377 | 1,350 | 1,350 | 19,100 | 1,350 | 7.36 | 0.56 |
| 2026/5/8 | 1,397 | 1,397 | 1,357 | 1,360 | 17,300 | 1,360 | 7.41 | 0.57 |
| 2026/5/7 | 1,390 | 1,418 | 1,390 | 1,397 | 20,800 | 1,397 | 7.61 | 0.58 |
| 2026/5/1 | 1,356 | 1,383 | 1,354 | 1,383 | 26,700 | 1,383 | ||
| 2026/4/30 | 1,367 | 1,367 | 1,343 | 1,356 | 29,800 | 1,356 | ||
| 2026/4/28 | 1,361 | 1,367 | 1,342 | 1,367 | 22,000 | 1,367 | ||
| 2026/4/27 | 1,374 | 1,379 | 1,346 | 1,346 | 36,400 | 1,346 | ||
| 2026/4/24 | 1,406 | 1,406 | 1,371 | 1,372 | 24,800 | 1,372 | ||
| 2026/4/23 | 1,404 | 1,404 | 1,375 | 1,391 | 17,800 | 1,391 | ||
| 2026/4/22 | 1,413 | 1,413 | 1,397 | 1,401 | 24,500 | 1,401 | ||
| 2026/4/21 | 1,432 | 1,434 | 1,412 | 1,415 | 14,000 | 1,415 | ||
| 2026/4/20 | 1,443 | 1,444 | 1,425 | 1,431 | 11,000 | 1,431 | ||
| 2026/4/17 | 1,455 | 1,458 | 1,444 | 1,444 | 6,000 | 1,444 | ||
| 2026/4/16 | 1,491 | 1,491 | 1,459 | 1,463 | 18,300 | 1,463 | ||
| 2026/4/15 | 1,465 | 1,495 | 1,465 | 1,490 | 29,400 | 1,490 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
