じもとホールディングス(7161)の株価時系列情報
じもとホールディングス(7161)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 |
---|---|---|---|---|---|
2017/12/29 | 192 | 196 | 191 | 193 | 91,200 |
2017/12/28 | 194 | 194 | 191 | 191 | 33,300 |
2017/12/27 | 190 | 196 | 190 | 195 | 99,500 |
2017/12/26 | 192 | 192 | 190 | 191 | 80,600 |
2017/12/25 | 191 | 192 | 190 | 191 | 62,300 |
2017/12/22 | 192 | 192 | 190 | 190 | 234,200 |
2017/12/21 | 193 | 194 | 191 | 192 | 130,300 |
2017/12/20 | 193 | 195 | 192 | 193 | 80,900 |
2017/12/19 | 195 | 195 | 191 | 193 | 108,200 |
2017/12/18 | 192 | 195 | 192 | 194 | 159,500 |
2017/12/15 | 193 | 195 | 192 | 194 | 171,800 |
2017/12/14 | 198 | 198 | 193 | 195 | 149,100 |
2017/12/13 | 195 | 198 | 192 | 198 | 312,200 |
2017/12/12 | 191 | 195 | 191 | 194 | 175,300 |
2017/12/11 | 189 | 191 | 188 | 190 | 310,700 |
2017/12/08 | 183 | 187 | 183 | 186 | 281,200 |
2017/12/07 | 185 | 187 | 185 | 186 | 84,800 |
2017/12/06 | 190 | 191 | 184 | 185 | 263,600 |
2017/12/05 | 187 | 190 | 186 | 190 | 172,900 |
2017/12/04 | 191 | 191 | 187 | 187 | 116,000 |
2017/12/01 | 190 | 190 | 188 | 189 | 124,300 |
2017/11/30 | 192 | 193 | 189 | 189 | 232,200 |
2017/11/29 | 187 | 191 | 187 | 191 | 192,200 |
2017/11/28 | 188 | 188 | 186 | 186 | 56,600 |
2017/11/27 | 188 | 188 | 186 | 188 | 81,200 |
2017/11/24 | 185 | 187 | 185 | 187 | 78,000 |
2017/11/22 | 187 | 187 | 185 | 185 | 106,500 |
2017/11/21 | 186 | 188 | 184 | 185 | 172,900 |
2017/11/20 | 184 | 187 | 183 | 186 | 104,500 |
2017/11/17 | 187 | 187 | 183 | 186 | 383,000 |
2017/11/16 | 186 | 188 | 185 | 185 | 399,800 |
2017/11/15 | 191 | 192 | 186 | 187 | 310,000 |
2017/11/14 | 200 | 200 | 195 | 195 | 216,600 |
2017/11/13 | 204 | 205 | 198 | 200 | 552,000 |
2017/11/10 | 206 | 208 | 205 | 207 | 167,400 |
2017/11/09 | 210 | 210 | 205 | 208 | 280,200 |
2017/11/08 | 210 | 210 | 206 | 207 | 138,500 |
2017/11/07 | 209 | 211 | 207 | 210 | 171,600 |
2017/11/06 | 216 | 218 | 212 | 212 | 276,200 |
2017/11/02 | 219 | 219 | 215 | 218 | 184,600 |
2017/11/01 | 224 | 224 | 219 | 220 | 189,400 |
2017/10/31 | 220 | 224 | 220 | 221 | 219,600 |
2017/10/30 | 220 | 223 | 218 | 222 | 445,700 |
2017/10/27 | 219 | 221 | 217 | 218 | 262,900 |
2017/10/26 | 218 | 220 | 216 | 217 | 145,400 |
2017/10/25 | 215 | 221 | 215 | 218 | 552,100 |
2017/10/24 | 211 | 215 | 211 | 213 | 287,800 |
2017/10/23 | 213 | 214 | 211 | 213 | 181,400 |
2017/10/20 | 213 | 214 | 211 | 211 | 176,100 |
2017/10/19 | 215 | 216 | 214 | 215 | 247,200 |
2017/10/18 | 217 | 217 | 213 | 216 | 203,200 |
2017/10/17 | 217 | 218 | 214 | 218 | 278,900 |
2017/10/16 | 208 | 218 | 208 | 217 | 454,600 |
2017/10/13 | 206 | 209 | 205 | 208 | 187,500 |
2017/10/12 | 211 | 212 | 208 | 209 | 117,900 |
2017/10/11 | 211 | 213 | 210 | 212 | 148,200 |
2017/10/10 | 211 | 213 | 210 | 213 | 159,000 |
2017/10/06 | 213 | 213 | 212 | 213 | 116,900 |
2017/10/05 | 210 | 213 | 210 | 213 | 308,700 |
2017/10/04 | 210 | 213 | 210 | 212 | 179,500 |
2017/10/03 | 211 | 211 | 208 | 211 | 131,000 |
2017/10/02 | 208 | 210 | 206 | 210 | 156,700 |
2017/09/29 | 207 | 208 | 206 | 208 | 99,200 |
2017/09/28 | 207 | 208 | 204 | 208 | 162,000 |
2017/09/27 | 207 | 207 | 204 | 205 | 141,100 |
2017/09/26 | 207 | 212 | 206 | 211 | 329,200 |
2017/09/25 | 207 | 211 | 205 | 211 | 362,900 |
2017/09/22 | 202 | 205 | 202 | 205 | 174,000 |
2017/09/21 | 203 | 204 | 199 | 201 | 231,200 |
2017/09/20 | 199 | 202 | 199 | 202 | 141,400 |
2017/09/19 | 198 | 201 | 197 | 201 | 325,900 |
2017/09/15 | 195 | 200 | 195 | 200 | 270,600 |
2017/09/14 | 194 | 195 | 193 | 195 | 68,200 |
2017/09/13 | 191 | 194 | 190 | 194 | 107,000 |
2017/09/12 | 188 | 190 | 187 | 189 | 128,500 |
2017/09/11 | 189 | 190 | 186 | 186 | 149,600 |
2017/09/08 | 190 | 190 | 189 | 189 | 229,800 |
2017/09/07 | 190 | 192 | 189 | 191 | 52,600 |
2017/09/06 | 188 | 190 | 188 | 189 | 99,800 |
2017/09/05 | 191 | 192 | 189 | 190 | 140,200 |
2017/09/04 | 197 | 199 | 190 | 190 | 252,600 |
2017/09/01 | 199 | 199 | 195 | 198 | 115,200 |
2017/08/31 | 193 | 198 | 193 | 196 | 103,300 |
2017/08/30 | 192 | 193 | 191 | 193 | 63,000 |
2017/08/29 | 189 | 192 | 189 | 191 | 81,700 |
2017/08/28 | 192 | 192 | 188 | 190 | 104,400 |
2017/08/25 | 191 | 191 | 189 | 189 | 77,100 |
2017/08/24 | 188 | 191 | 188 | 190 | 75,500 |
2017/08/23 | 191 | 191 | 187 | 188 | 109,700 |
2017/08/22 | 187 | 190 | 187 | 187 | 96,300 |
2017/08/21 | 189 | 189 | 187 | 187 | 68,500 |
2017/08/18 | 192 | 192 | 188 | 188 | 152,500 |
2017/08/17 | 192 | 194 | 192 | 193 | 69,100 |
2017/08/16 | 195 | 195 | 192 | 192 | 93,600 |
2017/08/15 | 196 | 200 | 196 | 196 | 115,600 |
2017/08/14 | 199 | 199 | 195 | 195 | 93,700 |
2017/08/10 | 199 | 200 | 189 | 199 | 107,600 |
2017/08/09 | 202 | 203 | 199 | 199 | 61,200 |
2017/08/08 | 202 | 203 | 200 | 203 | 61,000 |
2017/08/07 | 200 | 201 | 200 | 201 | 101,800 |
2017/08/04 | 198 | 199 | 198 | 199 | 28,500 |
2017/08/03 | 198 | 198 | 197 | 198 | 91,000 |
2017/08/02 | 202 | 202 | 197 | 199 | 147,400 |
2017/08/01 | 198 | 201 | 198 | 201 | 71,200 |
2017/07/31 | 201 | 201 | 197 | 197 | 49,700 |
2017/07/28 | 197 | 201 | 197 | 201 | 76,300 |
2017/07/27 | 197 | 199 | 197 | 198 | 56,100 |
2017/07/26 | 199 | 199 | 197 | 197 | 43,400 |
2017/07/25 | 198 | 199 | 197 | 198 | 59,000 |
2017/07/24 | 196 | 198 | 195 | 198 | 118,000 |
2017/07/21 | 197 | 197 | 194 | 196 | 117,600 |
2017/07/20 | 195 | 197 | 195 | 197 | 33,900 |
2017/07/19 | 196 | 197 | 194 | 196 | 67,100 |
2017/07/18 | 198 | 199 | 196 | 197 | 181,700 |
2017/07/14 | 197 | 200 | 197 | 199 | 46,000 |
2017/07/13 | 199 | 200 | 198 | 198 | 89,200 |
2017/07/12 | 201 | 202 | 199 | 199 | 58,600 |
2017/07/11 | 202 | 203 | 201 | 201 | 53,800 |
2017/07/10 | 204 | 204 | 202 | 202 | 46,700 |
2017/07/07 | 205 | 206 | 202 | 202 | 84,900 |
2017/07/06 | 200 | 207 | 200 | 207 | 297,100 |
2017/07/05 | 202 | 206 | 202 | 205 | 97,800 |
2017/07/04 | 207 | 208 | 201 | 203 | 252,100 |
2017/07/03 | 204 | 207 | 203 | 207 | 182,300 |
2017/06/30 | 203 | 205 | 200 | 204 | 235,700 |
2017/06/29 | 206 | 207 | 205 | 206 | 117,200 |
2017/06/28 | 200 | 205 | 200 | 204 | 160,600 |
2017/06/27 | 198 | 200 | 198 | 199 | 78,100 |
2017/06/26 | 200 | 201 | 198 | 198 | 97,900 |
2017/06/23 | 199 | 205 | 199 | 202 | 163,300 |
2017/06/22 | 200 | 201 | 199 | 200 | 98,500 |
2017/06/21 | 202 | 203 | 201 | 201 | 147,500 |
2017/06/20 | 202 | 205 | 202 | 203 | 232,200 |
2017/06/19 | 201 | 204 | 201 | 203 | 176,200 |
2017/06/16 | 200 | 203 | 197 | 203 | 212,100 |
2017/06/15 | 200 | 202 | 198 | 198 | 107,000 |
2017/06/14 | 200 | 202 | 200 | 200 | 50,800 |
2017/06/13 | 197 | 201 | 197 | 200 | 90,200 |
2017/06/12 | 200 | 203 | 198 | 199 | 136,400 |
2017/06/09 | 201 | 204 | 201 | 202 | 267,300 |
2017/06/08 | 204 | 204 | 200 | 202 | 154,800 |
2017/06/07 | 206 | 206 | 200 | 203 | 103,700 |
2017/06/06 | 206 | 208 | 203 | 205 | 213,900 |
2017/06/05 | 198 | 206 | 198 | 205 | 184,100 |
2017/06/02 | 200 | 205 | 198 | 203 | 290,500 |
2017/06/01 | 197 | 200 | 197 | 199 | 71,200 |
2017/05/31 | 196 | 197 | 193 | 197 | 148,500 |
2017/05/30 | 198 | 198 | 193 | 196 | 123,400 |
2017/05/29 | 199 | 199 | 196 | 197 | 47,600 |
2017/05/26 | 200 | 200 | 196 | 198 | 126,500 |
2017/05/25 | 203 | 204 | 199 | 200 | 114,900 |
2017/05/24 | 201 | 206 | 200 | 204 | 164,900 |
2017/05/23 | 198 | 200 | 196 | 199 | 97,400 |
2017/05/22 | 199 | 200 | 198 | 198 | 82,400 |
2017/05/19 | 199 | 199 | 198 | 199 | 59,900 |
2017/05/18 | 198 | 200 | 195 | 200 | 150,900 |
2017/05/17 | 199 | 199 | 197 | 199 | 59,700 |
2017/05/16 | 201 | 201 | 199 | 201 | 98,500 |
2017/05/15 | 199 | 201 | 198 | 199 | 109,600 |
2017/05/12 | 199 | 200 | 197 | 200 | 81,600 |
2017/05/11 | 201 | 201 | 199 | 200 | 87,200 |
2017/05/10 | 202 | 202 | 200 | 201 | 80,300 |
2017/05/09 | 201 | 202 | 200 | 201 | 68,200 |
2017/05/08 | 200 | 205 | 200 | 203 | 375,900 |
2017/05/02 | 198 | 199 | 197 | 199 | 133,200 |
2017/05/01 | 198 | 198 | 196 | 197 | 71,600 |
2017/04/28 | 199 | 199 | 198 | 198 | 152,300 |
2017/04/27 | 198 | 199 | 197 | 199 | 152,900 |
2017/04/26 | 195 | 198 | 195 | 198 | 96,100 |
2017/04/25 | 194 | 195 | 193 | 194 | 104,900 |
2017/04/24 | 191 | 194 | 190 | 192 | 134,000 |
2017/04/21 | 189 | 192 | 188 | 188 | 117,100 |
2017/04/20 | 187 | 190 | 187 | 188 | 85,200 |
2017/04/19 | 187 | 187 | 185 | 186 | 108,500 |
2017/04/18 | 185 | 189 | 185 | 188 | 135,500 |
2017/04/17 | 183 | 184 | 181 | 182 | 61,300 |
2017/04/14 | 183 | 185 | 182 | 183 | 109,000 |
2017/04/13 | 182 | 188 | 182 | 185 | 146,800 |
2017/04/12 | 184 | 186 | 182 | 183 | 128,500 |
2017/04/11 | 187 | 189 | 186 | 187 | 106,600 |
2017/04/10 | 189 | 190 | 186 | 188 | 104,900 |
2017/04/07 | 190 | 191 | 187 | 187 | 145,900 |
2017/04/06 | 190 | 190 | 185 | 188 | 115,300 |
2017/04/05 | 192 | 192 | 189 | 189 | 112,000 |
2017/04/04 | 194 | 194 | 191 | 192 | 192,500 |
2017/04/03 | 192 | 195 | 189 | 194 | 153,800 |
2017/03/31 | 197 | 199 | 189 | 189 | 222,600 |
2017/03/30 | 197 | 199 | 196 | 197 | 63,800 |
2017/03/29 | 199 | 199 | 195 | 198 | 142,000 |
2017/03/28 | 198 | 199 | 195 | 199 | 302,500 |
2017/03/27 | 197 | 198 | 194 | 195 | 140,200 |
2017/03/24 | 193 | 197 | 193 | 197 | 231,200 |
2017/03/23 | 197 | 197 | 193 | 194 | 240,900 |
2017/03/22 | 199 | 199 | 196 | 197 | 178,100 |
2017/03/21 | 201 | 201 | 199 | 201 | 113,800 |
2017/03/17 | 199 | 201 | 197 | 201 | 179,700 |
2017/03/16 | 198 | 200 | 197 | 200 | 158,700 |
2017/03/15 | 198 | 200 | 198 | 199 | 135,800 |
2017/03/14 | 200 | 201 | 198 | 199 | 174,600 |
2017/03/13 | 198 | 201 | 198 | 200 | 117,700 |
2017/03/10 | 199 | 200 | 198 | 199 | 338,800 |
2017/03/09 | 196 | 198 | 192 | 197 | 129,300 |
2017/03/08 | 197 | 197 | 194 | 195 | 88,300 |
2017/03/07 | 197 | 198 | 196 | 197 | 39,900 |
2017/03/06 | 198 | 199 | 197 | 198 | 111,300 |
2017/03/03 | 196 | 200 | 196 | 199 | 104,100 |
2017/03/02 | 200 | 200 | 198 | 199 | 93,000 |
2017/03/01 | 195 | 198 | 195 | 198 | 75,400 |
2017/02/28 | 194 | 197 | 193 | 195 | 99,600 |
2017/02/27 | 196 | 196 | 191 | 192 | 156,800 |
2017/02/24 | 194 | 196 | 192 | 195 | 68,400 |
2017/02/23 | 200 | 200 | 194 | 196 | 99,000 |
2017/02/22 | 197 | 200 | 197 | 199 | 147,200 |
2017/02/21 | 194 | 197 | 194 | 197 | 68,900 |
2017/02/20 | 195 | 197 | 194 | 196 | 62,200 |
2017/02/17 | 194 | 195 | 193 | 194 | 101,800 |
2017/02/16 | 196 | 199 | 194 | 194 | 151,700 |
2017/02/15 | 198 | 198 | 195 | 196 | 83,200 |
2017/02/14 | 197 | 199 | 195 | 196 | 117,100 |
2017/02/13 | 198 | 199 | 195 | 196 | 84,400 |
2017/02/10 | 190 | 197 | 190 | 197 | 193,800 |
2017/02/09 | 190 | 192 | 190 | 191 | 59,300 |
2017/02/08 | 192 | 194 | 191 | 193 | 63,600 |
2017/02/07 | 194 | 196 | 193 | 193 | 85,600 |
2017/02/06 | 198 | 198 | 195 | 195 | 72,900 |
2017/02/03 | 188 | 195 | 188 | 195 | 208,800 |
2017/02/02 | 192 | 192 | 187 | 187 | 174,100 |
2017/02/01 | 189 | 192 | 188 | 192 | 97,400 |
2017/01/31 | 193 | 193 | 189 | 191 | 161,700 |
2017/01/30 | 199 | 199 | 195 | 197 | 74,000 |
2017/01/27 | 196 | 200 | 196 | 199 | 260,900 |
2017/01/26 | 194 | 196 | 194 | 196 | 114,500 |
2017/01/25 | 190 | 192 | 190 | 192 | 142,000 |
2017/01/24 | 189 | 189 | 186 | 188 | 93,400 |
2017/01/23 | 191 | 193 | 189 | 189 | 117,700 |
2017/01/20 | 193 | 193 | 190 | 192 | 146,900 |
2017/01/19 | 193 | 196 | 192 | 193 | 149,800 |
2017/01/18 | 191 | 192 | 188 | 192 | 99,300 |
2017/01/17 | 195 | 195 | 189 | 190 | 128,300 |
2017/01/16 | 197 | 197 | 194 | 195 | 81,100 |
2017/01/13 | 198 | 200 | 197 | 198 | 155,500 |
2017/01/12 | 198 | 200 | 196 | 200 | 366,500 |
2017/01/11 | 198 | 198 | 197 | 198 | 68,500 |
2017/01/10 | 198 | 200 | 197 | 198 | 208,700 |
2017/01/06 | 198 | 198 | 196 | 198 | 222,300 |
2017/01/05 | 197 | 200 | 196 | 198 | 148,900 |
2017/01/04 | 198 | 201 | 198 | 199 | 144,000 |