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
2021/12/30 36 36 35 36 4,461,500
2021/12/29 36 36 35 36 6,893,200
2021/12/28 35 36 35 35 13,629,500
2021/12/27 36 37 35 36 34,297,700
2021/12/24 36 37 35 37 36,729,400
2021/12/23 36 37 36 36 16,186,200
2021/12/22 36 37 35 36 33,272,100
2021/12/21 37 37 36 36 12,383,400
2021/12/20 37 38 36 36 16,874,300
2021/12/17 37 38 37 38 14,832,400
2021/12/16 37 38 36 37 19,614,100
2021/12/15 36 37 36 37 16,929,300
2021/12/14 37 38 36 36 17,445,200
2021/12/13 37 38 37 38 13,903,200
2021/12/10 38 38 36 37 23,422,100
2021/12/09 37 38 37 37 34,251,800
2021/12/08 37 38 36 38 16,994,300
2021/12/07 35 38 35 38 18,324,100
2021/12/06 36 36 35 35 10,404,900
2021/12/03 37 37 35 36 14,718,200
2021/12/02 38 38 37 37 11,347,700
2021/12/01 38 38 37 37 10,157,600
2021/11/30 37 38 37 37 9,576,100
2021/11/29 37 38 37 37 28,476,300
2021/11/26 38 39 37 37 16,952,900
2021/11/25 39 39 38 38 17,032,900
2021/11/24 39 40 38 38 21,426,000
2021/11/22 39 40 39 40 28,028,400
2021/11/19 39 40 39 40 16,437,600
2021/11/18 39 40 38 40 29,954,400
2021/11/17 40 40 39 39 30,760,600
2021/11/16 38 40 38 40 28,443,700
2021/11/15 39 39 37 38 17,580,700
2021/11/12 38 39 37 38 20,550,000
2021/11/11 37 38 36 37 14,250,900
2021/11/10 36 38 36 36 17,702,700
2021/11/09 36 36 35 36 14,483,600
2021/11/08 34 35 34 35 10,031,500
2021/11/05 35 35 34 34 9,549,500
2021/11/04 35 35 34 35 10,107,200
2021/11/02 35 35 34 34 7,630,000
2021/11/01 35 35 34 35 8,225,400
2021/10/29 34 35 34 34 6,919,800
2021/10/28 34 35 33 34 8,922,600
2021/10/27 35 36 34 34 9,430,400
2021/10/26 34 35 33 34 9,203,100
2021/10/25 34 35 34 34 8,202,900
2021/10/22 34 35 34 34 9,762,400
2021/10/21 36 36 35 35 9,209,200
2021/10/20 35 36 35 36 7,093,400
2021/10/19 35 36 35 36 9,311,400
2021/10/18 35 36 34 36 10,566,900
2021/10/15 35 36 34 34 7,459,500
2021/10/14 35 36 34 35 12,586,700
2021/10/13 35 36 34 35 10,972,800
2021/10/12 35 36 35 36 6,316,400
2021/10/11 35 36 34 35 11,376,200
2021/10/08 35 35 34 34 8,454,700
2021/10/07 34 35 34 34 7,548,500
2021/10/06 35 36 34 34 9,724,300
2021/10/05 35 36 34 35 11,812,800
2021/10/04 37 37 35 35 7,473,100
2021/10/01 37 37 36 36 7,460,400
2021/09/30 37 37 36 37 6,270,000
2021/09/29 36 37 36 36 6,886,000
2021/09/28 36 37 36 36 5,390,900
2021/09/27 38 38 36 36 18,444,900
2021/09/24 36 38 36 38 15,879,200
2021/09/22 36 37 35 35 8,244,400
2021/09/21 37 37 36 37 8,413,000
2021/09/17 37 38 37 37 5,654,600
2021/09/16 38 38 37 38 6,355,900
2021/09/15 38 38 37 38 8,583,700
2021/09/14 38 39 37 38 7,412,100
2021/09/13 38 39 38 39 6,058,200
2021/09/10 37 39 37 39 10,791,500
2021/09/09 39 39 37 37 10,453,400
2021/09/08 38 39 38 39 7,404,400
2021/09/07 39 39 38 39 6,538,600
2021/09/06 39 39 38 39 5,650,800
2021/09/03 38 39 38 39 5,231,700
2021/09/02 36 40 35 39 17,308,100
2021/09/01 36 36 35 36 6,614,100
2021/08/31 36 36 35 36 4,287,300
2021/08/30 36 36 35 36 4,599,600
2021/08/27 36 36 35 36 5,701,600
2021/08/26 35 36 34 36 8,103,100
2021/08/25 35 36 34 35 6,342,000
2021/08/24 35 36 34 35 11,101,300
2021/08/23 34 35 34 35 6,945,000
2021/08/20 35 36 34 34 7,522,200
2021/08/19 35 36 34 35 6,963,000
2021/08/18 35 36 34 35 8,584,500
2021/08/17 37 37 35 35 9,694,800
2021/08/16 37 37 36 36 5,616,800
2021/08/13 35 37 35 37 7,468,900
2021/08/12 36 37 35 35 6,483,400
2021/08/11 35 38 35 37 21,359,900
2021/08/10 35 36 34 34 8,054,700
2021/08/06 33 36 32 35 15,206,300
2021/08/05 34 34 32 33 17,333,000
2021/08/04 35 36 34 34 7,933,900
2021/08/03 35 36 34 35 15,638,500
2021/08/02 35 35 34 35 7,271,200
2021/07/30 34 35 33 35 12,130,000
2021/07/29 33 34 33 34 7,990,600
2021/07/28 33 34 33 34 9,079,100
2021/07/27 33 34 33 34 7,963,300
2021/07/26 33 34 32 33 11,182,900
2021/07/21 34 34 33 33 11,806,700
2021/07/20 33 34 33 34 13,030,400
2021/07/19 33 34 33 34 13,010,700
2021/07/16 34 35 33 34 26,582,000
2021/07/15 34 35 34 34 20,196,300
2021/07/14 35 36 34 34 12,125,000
2021/07/13 35 36 34 36 13,281,900
2021/07/12 35 36 34 35 23,795,600
2021/07/09 35 35 34 35 20,122,100
2021/07/08 36 37 35 35 18,743,200
2021/07/07 37 38 36 37 14,552,100
2021/07/06 37 38 37 37 10,667,400
2021/07/05 37 38 37 38 13,082,100
2021/07/02 38 39 36 37 23,050,400
2021/07/01 39 39 38 38 6,690,000
2021/06/30 38 39 38 38 7,931,100
2021/06/29 39 39 38 38 7,112,400
2021/06/28 39 39 38 39 7,443,100
2021/06/25 38 39 38 38 8,327,000
2021/06/24 38 39 38 38 9,135,300
2021/06/23 39 39 38 39 7,999,500
2021/06/22 38 39 38 39 9,529,500
2021/06/21 39 39 38 38 12,055,500
2021/06/18 40 40 39 39 8,795,900
2021/06/17 39 40 39 39 6,775,400
2021/06/16 40 41 39 40 8,174,100
2021/06/15 41 41 40 40 7,049,800
2021/06/14 40 41 40 40 8,778,000
2021/06/11 40 41 40 40 7,030,000
2021/06/10 41 41 40 41 7,652,700
2021/06/09 40 41 40 40 8,280,600
2021/06/08 41 41 40 40 6,843,100
2021/06/07 41 42 40 40 7,294,600
2021/06/04 40 42 40 41 8,719,100
2021/06/03 41 41 40 40 7,641,400
2021/06/02 40 41 39 41 8,490,500
2021/06/01 40 41 39 40 10,996,100
2021/05/31 41 41 39 40 6,050,000
2021/05/28 41 41 39 40 9,948,500
2021/05/27 41 41 40 40 6,551,800
2021/05/26 40 41 39 40 6,610,600
2021/05/25 39 40 39 39 6,377,400
2021/05/24 40 41 39 39 12,969,600
2021/05/21 41 41 40 40 7,096,800
2021/05/20 40 41 40 40 6,929,300
2021/05/19 41 42 40 41 14,312,500
2021/05/18 41 43 41 42 13,515,700
2021/05/17 44 44 41 41 11,514,900
2021/05/14 44 44 42 43 10,934,900
2021/05/13 45 45 42 43 22,200,800
2021/05/12 46 46 45 45 7,751,900
2021/05/11 46 47 45 45 13,882,700
2021/05/10 46 48 45 48 10,530,500
2021/05/07 46 47 45 45 18,340,600
2021/05/06 46 47 46 46 7,593,000
2021/04/30 46 47 46 46 5,767,800
2021/04/28 47 47 46 47 6,547,800
2021/04/27 46 47 46 47 7,122,000
2021/04/26 47 47 46 47 6,722,000
2021/04/23 47 47 46 46 7,567,700
2021/04/22 46 47 46 46 8,696,700
2021/04/21 48 48 46 46 11,306,200
2021/04/20 48 48 47 47 7,529,400
2021/04/19 48 49 47 48 8,444,500
2021/04/16 48 49 48 48 6,442,300
2021/04/15 49 49 48 49 5,726,500
2021/04/14 48 49 48 48 5,447,800
2021/04/13 48 49 48 48 6,973,200
2021/04/12 49 49 48 49 7,509,600
2021/04/09 49 49 48 48 6,915,900
2021/04/08 49 49 48 48 6,003,000
2021/04/07 48 49 48 49 5,199,800
2021/04/06 49 49 48 49 6,828,100
2021/04/05 49 49 48 49 7,213,500
2021/04/02 49 50 48 48 5,095,400
2021/04/01 49 49 48 49 7,509,300
2021/03/31 48 49 48 48 4,426,800
2021/03/30 49 50 48 48 8,249,200
2021/03/29 50 50 48 49 9,672,000
2021/03/26 49 50 49 50 4,981,800
2021/03/25 49 50 48 49 8,887,700
2021/03/24 48 49 48 49 4,422,800
2021/03/23 49 50 49 49 5,264,900
2021/03/22 49 50 48 50 8,605,400
2021/03/19 50 51 49 49 5,764,100
2021/03/18 49 51 49 51 9,309,100
2021/03/17 49 50 48 50 7,052,700
2021/03/16 49 50 48 48 6,623,900
2021/03/15 49 49 48 49 6,396,000
2021/03/12 49 50 48 48 8,872,700
2021/03/11 48 50 48 49 10,461,600
2021/03/10 48 49 48 49 5,118,800
2021/03/09 47 49 47 49 10,113,800
2021/03/08 48 48 47 48 4,696,500
2021/03/05 47 48 47 47 5,048,300
2021/03/04 47 48 46 48 8,026,000
2021/03/03 47 48 47 48 6,306,500
2021/03/02 47 48 46 46 9,270,100
2021/03/01 47 48 46 48 10,604,100
2021/02/26 47 48 47 47 6,192,300
2021/02/25 49 49 48 48 5,169,700
2021/02/24 48 49 47 48 6,102,500
2021/02/22 48 49 48 48 5,493,900
2021/02/19 48 49 47 48 7,119,900
2021/02/18 48 49 48 48 5,855,000
2021/02/17 48 49 48 48 7,601,200
2021/02/16 48 49 47 48 9,608,000
2021/02/15 50 51 48 48 9,573,500
2021/02/12 50 51 48 50 12,903,100
2021/02/10 50 50 49 49 9,852,900
2021/02/09 51 52 50 51 11,767,300
2021/02/08 49 51 49 51 8,884,800
2021/02/05 48 50 47 49 10,061,200
2021/02/04 48 49 47 47 7,234,700
2021/02/03 48 49 47 48 4,982,400
2021/02/02 48 49 47 47 6,826,000
2021/02/01 48 49 47 48 5,317,800
2021/01/29 50 50 47 47 9,131,700
2021/01/28 48 49 47 49 11,272,200
2021/01/27 48 49 47 48 7,275,500
2021/01/26 48 49 48 48 4,539,900
2021/01/25 48 48 47 48 3,785,000
2021/01/22 48 49 47 47 6,082,500
2021/01/21 48 48 47 47 4,463,500
2021/01/20 48 49 46 47 7,703,100
2021/01/19 49 49 48 48 6,197,100
2021/01/18 48 49 48 49 4,248,700
2021/01/15 49 50 48 48 4,080,800
2021/01/14 48 49 48 49 3,527,500
2021/01/13 50 50 48 49 5,820,200
2021/01/12 47 50 47 49 7,840,600
2021/01/08 47 47 46 46 3,098,200
2021/01/07 46 47 45 46 8,468,700
2021/01/06 44 46 44 45 4,810,100
2021/01/05 43 45 43 44 6,691,100
2021/01/04 45 45 42 43 9,408,900

このページの先頭へ