日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャパンディスプレイ(6740)の株価時系列情報

ジャパンディスプレイ(6740)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 46 46 45 45 2,186,000
2020/12/29 45 46 45 46 3,132,700
2020/12/28 45 46 44 45 15,912,000
2020/12/25 46 46 45 45 15,284,000
2020/12/24 46 46 45 46 11,301,000
2020/12/23 46 47 46 46 8,943,700
2020/12/22 49 49 46 46 7,393,600
2020/12/21 49 49 48 48 5,563,000
2020/12/18 49 49 48 48 4,218,600
2020/12/17 49 50 48 48 4,017,700
2020/12/16 50 50 48 49 7,048,500
2020/12/15 50 50 49 50 2,643,900
2020/12/14 50 50 49 50 2,600,200
2020/12/11 51 51 49 50 5,046,900
2020/12/10 50 51 49 51 4,093,200
2020/12/09 50 51 49 50 3,697,400
2020/12/08 50 51 49 50 6,128,100
2020/12/07 51 52 50 50 2,962,800
2020/12/04 52 52 51 52 2,319,000
2020/12/03 51 52 50 52 3,347,900
2020/12/02 51 52 50 51 4,126,300
2020/12/01 51 51 50 51 2,902,200
2020/11/30 51 52 50 50 5,408,300
2020/11/27 50 51 49 50 6,416,100
2020/11/26 50 51 49 51 3,302,300
2020/11/25 50 51 49 50 6,221,500
2020/11/24 51 51 50 50 3,298,500
2020/11/20 51 51 50 50 2,060,200
2020/11/19 50 51 49 51 3,382,800
2020/11/18 50 51 49 50 7,351,400
2020/11/17 51 51 50 51 3,557,000
2020/11/16 53 54 50 51 14,224,400
2020/11/13 54 56 53 56 6,073,800
2020/11/12 53 54 53 54 2,196,200
2020/11/11 54 54 52 54 3,864,500
2020/11/10 53 54 52 53 4,246,500
2020/11/09 53 54 53 53 3,568,100
2020/11/06 53 54 52 53 3,450,700
2020/11/05 52 53 51 53 3,017,400
2020/11/04 52 52 51 51 1,720,500
2020/11/02 52 52 51 51 1,454,700
2020/10/30 52 53 51 51 2,600,400
2020/10/29 52 53 51 52 2,727,300
2020/10/28 51 56 51 52 12,627,800
2020/10/27 51 52 50 51 2,659,100
2020/10/26 52 52 51 51 3,293,500
2020/10/23 51 52 50 51 3,379,300
2020/10/22 51 52 50 51 5,215,000
2020/10/21 50 52 50 51 3,575,200
2020/10/20 51 52 50 50 6,805,600
2020/10/19 53 54 50 51 7,560,200
2020/10/16 51 55 50 53 12,226,400
2020/10/15 51 52 50 50 4,457,700
2020/10/14 51 52 51 51 2,154,500
2020/10/13 53 53 51 51 3,895,500
2020/10/12 53 53 52 52 2,107,800
2020/10/09 53 54 52 53 4,982,400
2020/10/08 52 53 52 52 2,413,300
2020/10/07 53 54 52 52 3,550,800
2020/10/06 54 55 53 53 3,614,000
2020/10/05 54 55 53 55 3,556,200
2020/10/02 54 56 53 54 6,406,700
2020/09/30 56 57 54 54 4,335,900
2020/09/29 57 58 56 56 2,633,300
2020/09/28 55 57 55 57 4,499,300
2020/09/25 56 57 54 55 5,627,700
2020/09/24 58 58 55 56 9,160,100
2020/09/23 59 61 59 59 4,903,900
2020/09/18 59 61 58 60 7,559,300
2020/09/17 63 63 57 58 10,455,700
2020/09/16 59 63 58 62 11,764,400
2020/09/15 55 58 55 58 9,885,300
2020/09/14 54 55 53 55 5,294,500
2020/09/11 53 55 53 53 6,626,800
2020/09/10 52 54 51 53 7,504,100
2020/09/09 51 52 50 51 5,561,200
2020/09/08 51 52 50 52 4,607,100
2020/09/07 50 51 49 51 2,638,200
2020/09/04 50 51 49 50 7,545,800
2020/09/03 51 51 50 51 2,988,000
2020/09/02 51 51 49 51 6,034,000
2020/09/01 53 55 50 50 9,879,000
2020/08/31 54 56 53 53 15,325,700
2020/08/28 52 55 50 51 27,100,800
2020/08/27 49 51 48 51 4,713,000
2020/08/26 48 50 48 48 2,693,800
2020/08/25 51 52 48 48 8,755,600
2020/08/24 49 50 48 48 4,079,400
2020/08/21 49 50 48 49 2,895,100
2020/08/20 48 49 48 49 2,965,000
2020/08/19 48 49 48 48 1,286,500
2020/08/18 49 49 48 48 2,576,900
2020/08/17 49 50 49 49 1,101,600
2020/08/14 49 50 49 49 710,000
2020/08/13 50 50 48 50 3,258,700
2020/08/12 49 50 49 50 858,800
2020/08/11 49 50 48 50 2,617,500
2020/08/07 50 50 48 49 2,443,700
2020/08/06 49 50 48 50 2,599,300
2020/08/05 49 49 48 49 1,422,300
2020/08/04 49 49 47 49 2,159,600
2020/08/03 48 49 48 49 1,807,000
2020/07/31 49 50 47 47 4,963,000
2020/07/30 50 50 48 49 4,343,400
2020/07/29 51 52 49 49 5,922,100
2020/07/28 50 51 50 51 3,223,500
2020/07/27 49 50 48 49 4,338,700
2020/07/22 50 52 49 49 11,135,400
2020/07/21 48 49 48 48 2,520,800
2020/07/20 50 51 48 49 8,116,300
2020/07/17 52 53 48 50 17,327,200
2020/07/16 48 66 47 52 53,314,600
2020/07/15 47 49 46 48 10,849,200
2020/07/14 44 46 44 46 2,026,900
2020/07/13 44 45 44 44 2,242,200
2020/07/10 46 47 43 43 12,878,600
2020/07/09 48 49 47 47 1,919,000
2020/07/08 47 49 46 49 6,168,900
2020/07/07 48 49 47 49 2,790,500
2020/07/06 47 49 46 48 3,214,400
2020/07/03 48 48 47 47 626,400
2020/07/02 48 48 47 47 3,643,400
2020/07/01 50 51 47 47 6,162,600
2020/06/30 49 50 48 49 3,255,400
2020/06/29 48 50 48 48 2,086,900
2020/06/26 49 50 48 49 4,602,000
2020/06/25 50 50 48 48 4,301,800
2020/06/24 50 51 50 50 1,819,600
2020/06/23 53 54 49 50 10,459,100
2020/06/22 49 52 49 52 4,982,200
2020/06/19 50 50 48 48 5,759,200
2020/06/18 48 50 47 50 4,657,700
2020/06/17 48 48 46 48 5,838,400
2020/06/16 46 48 46 47 3,769,700
2020/06/15 47 48 44 45 6,764,600
2020/06/12 46 47 45 47 9,691,000
2020/06/11 50 50 48 48 2,366,000
2020/06/10 52 53 48 50 10,757,100
2020/06/09 52 53 48 51 6,659,800
2020/06/08 48 52 48 52 12,307,700
2020/06/05 48 48 47 48 920,900
2020/06/04 48 48 47 48 1,144,200
2020/06/03 47 48 47 47 1,382,400
2020/06/02 47 47 46 47 1,331,800
2020/06/01 47 47 46 46 939,100
2020/05/29 49 50 46 46 6,012,300
2020/05/28 49 51 49 49 6,236,800
2020/05/27 46 49 46 49 6,085,900
2020/05/26 46 47 45 45 2,272,600
2020/05/25 46 47 45 46 2,433,000
2020/05/22 46 47 45 45 3,107,700
2020/05/21 45 47 45 46 4,195,700
2020/05/20 44 45 44 45 1,615,600
2020/05/19 44 46 44 44 2,496,700
2020/05/18 45 45 44 44 1,184,900
2020/05/15 45 46 44 45 2,492,100
2020/05/14 45 45 44 44 2,006,600
2020/05/13 45 46 44 46 2,438,300
2020/05/12 46 46 45 46 1,366,800
2020/05/11 43 46 43 46 2,585,100
2020/05/08 43 43 42 43 1,125,600
2020/05/07 42 43 42 43 1,139,700
2020/05/01 43 44 43 43 983,200
2020/04/30 44 45 44 44 5,444,400
2020/04/28 44 45 43 43 1,658,900
2020/04/27 42 45 42 44 7,306,600
2020/04/24 42 42 41 41 3,511,900
2020/04/23 43 43 42 42 2,295,500
2020/04/22 43 44 42 42 3,293,600
2020/04/21 44 45 43 44 2,976,600
2020/04/20 45 46 44 44 1,797,100
2020/04/17 45 46 44 45 4,633,600
2020/04/16 45 46 45 45 1,168,500
2020/04/15 45 46 44 45 5,044,300
2020/04/14 46 47 45 45 6,228,000
2020/04/13 49 49 47 48 1,552,900
2020/04/10 49 50 48 48 3,069,700
2020/04/09 48 49 47 49 3,277,200
2020/04/08 46 48 45 47 3,661,200
2020/04/07 46 47 45 46 4,025,900
2020/04/06 45 47 44 46 4,885,600
2020/04/03 45 46 44 46 5,355,300
2020/04/02 45 47 45 45 5,169,700
2020/04/01 49 50 47 47 5,218,600
2020/03/31 49 50 48 49 3,498,700
2020/03/30 46 48 45 48 4,409,800
2020/03/27 51 53 49 50 10,980,200
2020/03/26 49 51 46 49 12,360,500
2020/03/25 43 49 42 49 12,764,000
2020/03/24 41 41 39 40 8,989,500
2020/03/23 41 41 39 40 20,636,400
2020/03/19 41 42 39 42 13,798,500
2020/03/18 41 42 39 40 8,210,000
2020/03/17 38 42 38 41 17,970,800
2020/03/16 43 43 40 40 14,080,000
2020/03/13 43 44 39 40 29,787,100
2020/03/12 49 50 46 48 14,958,100
2020/03/11 53 54 49 50 12,652,200
2020/03/10 48 52 46 52 15,276,500
2020/03/09 56 57 50 51 14,242,700
2020/03/06 61 61 59 60 6,131,600
2020/03/05 63 64 61 63 2,712,300
2020/03/04 62 64 62 63 4,650,500
2020/03/03 66 67 64 64 4,601,900
2020/03/02 59 65 59 63 6,349,300
2020/02/28 62 64 60 61 9,688,000
2020/02/27 70 70 66 66 7,996,900
2020/02/26 70 71 69 70 4,074,400
2020/02/25 70 73 69 70 4,912,000
2020/02/21 72 73 71 73 2,399,200
2020/02/20 73 73 71 71 2,239,900
2020/02/19 71 73 71 72 3,094,300
2020/02/18 73 73 71 71 2,285,500
2020/02/17 74 74 71 73 5,061,600
2020/02/14 76 76 74 75 4,177,700
2020/02/13 75 77 74 76 4,221,600
2020/02/12 74 75 73 74 6,964,100
2020/02/10 74 74 72 74 6,184,400
2020/02/07 76 76 73 74 3,772,200
2020/02/06 76 77 75 75 5,231,800
2020/02/05 73 76 72 76 7,919,700
2020/02/04 72 74 72 73 3,542,800
2020/02/03 73 74 70 73 9,976,500
2020/01/31 71 72 69 70 8,854,200
2020/01/30 74 75 69 71 15,605,600
2020/01/29 73 73 70 71 3,865,700
2020/01/28 70 72 69 72 4,480,000
2020/01/27 72 72 70 71 6,148,000
2020/01/24 75 75 72 73 6,849,600
2020/01/23 75 76 73 75 5,477,600
2020/01/22 76 77 74 75 12,220,500
2020/01/21 76 76 74 74 2,814,700
2020/01/20 75 76 74 76 3,988,000
2020/01/17 75 76 74 76 2,738,600
2020/01/16 76 77 74 75 4,024,500
2020/01/15 76 77 75 77 2,075,300
2020/01/14 79 79 76 76 3,799,400
2020/01/10 78 79 77 78 2,937,300
2020/01/09 78 79 78 78 1,900,400
2020/01/08 79 80 75 77 10,771,500
2020/01/07 78 80 77 80 4,873,400
2020/01/06 78 79 77 79 3,169,500

このページの先頭へ