Ｊａｐａｎ Ｅｙｅｗｅａｒ Ｈｏｌｄｉｎｇｓ(5889)の株価時系列情報
Ｊａｐａｎ Ｅｙｅｗｅａｒ Ｈｏｌｄｉｎｇｓ(5889)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 |
|---|---|---|---|---|---|
| 2024/06/07 | 2,299 | 2,353 | 2,259 | 2,319 | 150,800 |
| 2024/06/06 | 2,414 | 2,449 | 2,349 | 2,389 | 202,600 |
| 2024/06/05 | 2,222 | 2,408 | 2,202 | 2,306 | 406,800 |
| 2024/06/04 | 2,120 | 2,254 | 2,120 | 2,249 | 197,900 |
| 2024/06/03 | 2,096 | 2,115 | 2,053 | 2,101 | 76,100 |
| 2024/05/31 | 2,050 | 2,072 | 2,027 | 2,046 | 57,300 |
| 2024/05/30 | 1,970 | 2,083 | 1,968 | 2,049 | 103,300 |
| 2024/05/29 | 2,065 | 2,119 | 1,989 | 2,002 | 137,600 |
| 2024/05/28 | 2,141 | 2,141 | 2,054 | 2,056 | 117,400 |
| 2024/05/27 | 2,026 | 2,171 | 2,026 | 2,169 | 75,800 |
| 2024/05/24 | 2,000 | 2,050 | 1,973 | 2,020 | 60,900 |
| 2024/05/23 | 2,086 | 2,139 | 2,020 | 2,042 | 101,400 |
| 2024/05/22 | 2,108 | 2,156 | 2,071 | 2,071 | 110,400 |
| 2024/05/21 | 2,121 | 2,171 | 2,088 | 2,127 | 109,400 |
| 2024/05/20 | 2,218 | 2,218 | 2,089 | 2,089 | 176,700 |
| 2024/05/17 | 2,102 | 2,195 | 2,061 | 2,177 | 257,300 |
| 2024/05/16 | 2,024 | 2,147 | 1,977 | 2,135 | 312,500 |
| 2024/05/15 | 2,050 | 2,076 | 1,938 | 1,965 | 280,400 |
| 2024/05/14 | 1,970 | 2,073 | 1,944 | 2,064 | 190,400 |
| 2024/05/13 | 1,870 | 1,976 | 1,868 | 1,975 | 200,800 |
| 2024/05/10 | 2,041 | 2,075 | 1,840 | 1,865 | 489,200 |
| 2024/05/09 | 2,021 | 2,111 | 2,016 | 2,041 | 199,100 |
| 2024/05/08 | 1,999 | 2,054 | 1,969 | 2,021 | 100,800 |
| 2024/05/07 | 2,005 | 2,040 | 1,962 | 1,999 | 164,200 |
| 2024/05/02 | 1,939 | 1,974 | 1,888 | 1,944 | 172,200 |
| 2024/05/01 | 2,099 | 2,099 | 1,920 | 1,938 | 315,800 |
| 2024/04/30 | 2,200 | 2,200 | 2,126 | 2,149 | 149,600 |
| 2024/04/26 | 2,125 | 2,183 | 2,111 | 2,123 | 149,300 |
| 2024/04/25 | 2,180 | 2,236 | 2,132 | 2,140 | 211,200 |
| 2024/04/24 | 2,075 | 2,212 | 2,074 | 2,182 | 384,000 |
| 2024/04/23 | 1,986 | 2,061 | 1,970 | 2,038 | 309,700 |
| 2024/04/22 | 1,862 | 1,980 | 1,830 | 1,962 | 322,000 |
| 2024/04/19 | 1,941 | 1,941 | 1,810 | 1,870 | 449,100 |
| 2024/04/18 | 1,911 | 2,000 | 1,908 | 1,971 | 235,300 |
| 2024/04/17 | 1,937 | 1,964 | 1,888 | 1,921 | 172,000 |
| 2024/04/16 | 2,039 | 2,039 | 1,883 | 1,925 | 348,700 |
| 2024/04/15 | 1,988 | 2,068 | 1,981 | 2,048 | 116,600 |
| 2024/04/12 | 1,997 | 2,110 | 1,986 | 2,020 | 279,900 |
| 2024/04/11 | 2,034 | 2,036 | 1,980 | 2,012 | 165,200 |
| 2024/04/10 | 2,061 | 2,122 | 1,991 | 2,036 | 236,100 |
| 2024/04/09 | 2,133 | 2,133 | 2,052 | 2,060 | 131,000 |
| 2024/04/08 | 2,210 | 2,225 | 2,033 | 2,101 | 381,900 |
| 2024/04/05 | 2,192 | 2,227 | 2,091 | 2,160 | 334,100 |
| 2024/04/04 | 2,273 | 2,320 | 2,222 | 2,242 | 341,900 |
| 2024/04/03 | 2,075 | 2,282 | 2,029 | 2,263 | 435,600 |
| 2024/04/02 | 2,111 | 2,160 | 2,063 | 2,141 | 223,200 |
| 2024/04/01 | 2,179 | 2,219 | 2,090 | 2,101 | 247,800 |
| 2024/03/29 | 2,070 | 2,187 | 2,036 | 2,174 | 319,200 |
| 2024/03/28 | 1,981 | 2,062 | 1,973 | 2,040 | 209,700 |
| 2024/03/27 | 1,981 | 1,990 | 1,931 | 1,952 | 197,500 |
| 2024/03/26 | 2,032 | 2,050 | 1,911 | 1,946 | 361,100 |
| 2024/03/25 | 2,060 | 2,150 | 2,026 | 2,040 | 300,500 |
| 2024/03/22 | 2,036 | 2,087 | 2,031 | 2,032 | 193,100 |
| 2024/03/21 | 1,963 | 2,089 | 1,943 | 2,045 | 434,100 |
| 2024/03/19 | 1,920 | 1,955 | 1,861 | 1,943 | 810,400 |
| 2024/03/18 | 1,973 | 1,997 | 1,884 | 1,925 | 868,400 |
| 2024/03/15 | 1,940 | 1,986 | 1,857 | 1,976 | 1,424,600 |
| 2024/03/14 | 1,702 | 1,955 | 1,690 | 1,955 | 3,359,700 |
| 2024/03/13 | 1,649 | 1,649 | 1,524 | 1,555 | 522,900 |
| 2024/03/12 | 1,570 | 1,612 | 1,545 | 1,602 | 231,600 |
| 2024/03/11 | 1,595 | 1,617 | 1,540 | 1,600 | 337,400 |
| 2024/03/08 | 1,633 | 1,702 | 1,623 | 1,675 | 248,500 |
| 2024/03/07 | 1,631 | 1,631 | 1,588 | 1,623 | 179,700 |
| 2024/03/06 | 1,592 | 1,644 | 1,570 | 1,638 | 197,200 |
| 2024/03/05 | 1,660 | 1,660 | 1,583 | 1,619 | 169,400 |
| 2024/03/04 | 1,668 | 1,685 | 1,643 | 1,659 | 182,400 |
| 2024/03/01 | 1,627 | 1,641 | 1,602 | 1,637 | 97,600 |
| 2024/02/29 | 1,669 | 1,688 | 1,626 | 1,644 | 115,500 |
| 2024/02/28 | 1,640 | 1,677 | 1,633 | 1,655 | 165,400 |
| 2024/02/27 | 1,655 | 1,655 | 1,601 | 1,629 | 147,700 |
| 2024/02/26 | 1,575 | 1,679 | 1,575 | 1,640 | 286,800 |
| 2024/02/22 | 1,600 | 1,639 | 1,550 | 1,550 | 186,100 |
| 2024/02/21 | 1,560 | 1,623 | 1,555 | 1,609 | 270,600 |
| 2024/02/20 | 1,562 | 1,580 | 1,530 | 1,579 | 200,200 |
| 2024/02/19 | 1,451 | 1,580 | 1,451 | 1,556 | 453,600 |
| 2024/02/16 | 1,446 | 1,478 | 1,433 | 1,449 | 151,800 |
| 2024/02/15 | 1,430 | 1,478 | 1,399 | 1,467 | 257,600 |
| 2024/02/14 | 1,450 | 1,505 | 1,439 | 1,439 | 207,400 |
| 2024/02/13 | 1,435 | 1,480 | 1,420 | 1,430 | 201,800 |
| 2024/02/09 | 1,420 | 1,471 | 1,416 | 1,433 | 99,100 |
| 2024/02/08 | 1,450 | 1,450 | 1,399 | 1,423 | 113,800 |
| 2024/02/07 | 1,425 | 1,459 | 1,365 | 1,440 | 232,300 |
| 2024/02/06 | 1,416 | 1,437 | 1,388 | 1,405 | 149,300 |
| 2024/02/05 | 1,445 | 1,497 | 1,424 | 1,430 | 241,500 |
| 2024/02/02 | 1,470 | 1,498 | 1,430 | 1,430 | 212,700 |
| 2024/02/01 | 1,480 | 1,496 | 1,434 | 1,442 | 207,800 |
| 2024/01/31 | 1,515 | 1,540 | 1,475 | 1,500 | 303,800 |
| 2024/01/30 | 1,480 | 1,548 | 1,479 | 1,543 | 373,300 |
| 2024/01/29 | 1,468 | 1,505 | 1,445 | 1,488 | 276,700 |
| 2024/01/26 | 1,410 | 1,519 | 1,400 | 1,496 | 592,500 |
| 2024/01/25 | 1,401 | 1,441 | 1,391 | 1,400 | 263,500 |
| 2024/01/24 | 1,440 | 1,451 | 1,378 | 1,400 | 316,300 |
| 2024/01/23 | 1,449 | 1,480 | 1,420 | 1,451 | 497,700 |
| 2024/01/22 | 1,331 | 1,449 | 1,320 | 1,449 | 553,100 |
| 2024/01/19 | 1,424 | 1,424 | 1,316 | 1,331 | 498,600 |
| 2024/01/18 | 1,339 | 1,426 | 1,326 | 1,426 | 427,500 |
| 2024/01/17 | 1,363 | 1,410 | 1,326 | 1,345 | 302,700 |
| 2024/01/16 | 1,390 | 1,433 | 1,352 | 1,362 | 556,200 |
| 2024/01/15 | 1,334 | 1,390 | 1,329 | 1,390 | 348,700 |
| 2024/01/12 | 1,344 | 1,364 | 1,304 | 1,304 | 246,600 |
| 2024/01/11 | 1,362 | 1,400 | 1,338 | 1,369 | 382,500 |
| 2024/01/10 | 1,346 | 1,393 | 1,321 | 1,352 | 470,000 |
| 2024/01/09 | 1,290 | 1,373 | 1,284 | 1,365 | 576,500 |
| 2024/01/05 | 1,240 | 1,295 | 1,225 | 1,266 | 138,200 |
| 2024/01/04 | 1,226 | 1,278 | 1,217 | 1,228 | 216,600 |
| 2023/12/29 | 1,175 | 1,238 | 1,175 | 1,238 | 201,600 |
| 2023/12/28 | 1,180 | 1,185 | 1,159 | 1,166 | 129,200 |
| 2023/12/27 | 1,169 | 1,205 | 1,138 | 1,181 | 240,900 |
| 2023/12/26 | 1,170 | 1,184 | 1,141 | 1,168 | 150,600 |
| 2023/12/25 | 1,180 | 1,197 | 1,146 | 1,171 | 267,600 |
| 2023/12/22 | 1,235 | 1,240 | 1,162 | 1,179 | 342,100 |
| 2023/12/21 | 1,230 | 1,283 | 1,214 | 1,256 | 141,600 |
| 2023/12/20 | 1,290 | 1,290 | 1,240 | 1,262 | 120,600 |
| 2023/12/19 | 1,250 | 1,292 | 1,211 | 1,292 | 189,500 |
| 2023/12/18 | 1,248 | 1,341 | 1,235 | 1,278 | 460,900 |
| 2023/12/15 | 1,200 | 1,240 | 1,140 | 1,235 | 824,000 |
| 2023/12/14 | 1,131 | 1,131 | 1,091 | 1,107 | 98,100 |
| 2023/12/13 | 1,101 | 1,134 | 1,100 | 1,129 | 69,900 |
| 2023/12/12 | 1,084 | 1,115 | 1,065 | 1,109 | 113,000 |
| 2023/12/11 | 1,065 | 1,089 | 1,054 | 1,084 | 80,000 |
| 2023/12/08 | 1,100 | 1,116 | 1,049 | 1,059 | 138,700 |
| 2023/12/07 | 1,140 | 1,140 | 1,074 | 1,107 | 179,500 |
| 2023/12/06 | 1,158 | 1,166 | 1,117 | 1,138 | 121,400 |
| 2023/12/05 | 1,125 | 1,141 | 1,102 | 1,128 | 98,300 |
| 2023/12/04 | 1,190 | 1,207 | 1,122 | 1,145 | 187,500 |
| 2023/12/01 | 1,223 | 1,224 | 1,178 | 1,180 | 147,200 |
| 2023/11/30 | 1,163 | 1,215 | 1,152 | 1,215 | 212,800 |
| 2023/11/29 | 1,170 | 1,180 | 1,121 | 1,152 | 329,000 |
| 2023/11/28 | 1,260 | 1,264 | 1,164 | 1,176 | 379,700 |
| 2023/11/27 | 1,303 | 1,325 | 1,193 | 1,245 | 1,002,600 |
| 2023/11/24 | 1,217 | 1,275 | 1,180 | 1,275 | 862,000 |
| 2023/11/22 | 1,133 | 1,184 | 1,084 | 1,167 | 672,100 |
| 2023/11/21 | 1,054 | 1,105 | 1,047 | 1,103 | 555,000 |
| 2023/11/20 | 1,086 | 1,088 | 1,021 | 1,024 | 435,600 |
| 2023/11/17 | 1,100 | 1,150 | 1,002 | 1,086 | 1,913,900 |
| 2023/11/16 | 1,271 | 1,318 | 1,111 | 1,111 | 3,491,300 |