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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,402 | 2,434 | 2,353 | 2,410 | 220,100 |
| 2024/12/27 | 2,359 | 2,429 | 2,348 | 2,391 | 184,800 |
| 2024/12/26 | 2,272 | 2,359 | 2,263 | 2,342 | 261,300 |
| 2024/12/25 | 2,350 | 2,350 | 2,256 | 2,283 | 233,100 |
| 2024/12/24 | 2,295 | 2,368 | 2,290 | 2,352 | 206,700 |
| 2024/12/23 | 2,305 | 2,319 | 2,272 | 2,295 | 201,600 |
| 2024/12/20 | 2,297 | 2,396 | 2,271 | 2,306 | 272,900 |
| 2024/12/19 | 2,250 | 2,303 | 2,224 | 2,303 | 322,100 |
| 2024/12/18 | 2,323 | 2,360 | 2,280 | 2,283 | 517,400 |
| 2024/12/17 | 2,395 | 2,405 | 2,321 | 2,340 | 520,100 |
| 2024/12/16 | 2,400 | 2,434 | 2,323 | 2,426 | 753,400 |
| 2024/12/13 | 2,555 | 2,568 | 2,381 | 2,427 | 1,313,000 |
| 2024/12/12 | 2,888 | 2,929 | 2,531 | 2,548 | 2,712,300 |
| 2024/12/11 | 2,799 | 2,844 | 2,768 | 2,822 | 172,100 |
| 2024/12/10 | 2,836 | 2,849 | 2,780 | 2,799 | 176,600 |
| 2024/12/09 | 2,929 | 2,934 | 2,832 | 2,852 | 210,900 |
| 2024/12/06 | 2,837 | 2,910 | 2,814 | 2,879 | 259,900 |
| 2024/12/05 | 2,875 | 2,880 | 2,811 | 2,813 | 120,200 |
| 2024/12/04 | 2,901 | 2,910 | 2,833 | 2,873 | 204,500 |
| 2024/12/03 | 2,849 | 2,909 | 2,809 | 2,872 | 224,100 |
| 2024/12/02 | 2,838 | 2,838 | 2,725 | 2,750 | 160,000 |
| 2024/11/29 | 2,769 | 2,809 | 2,642 | 2,792 | 391,800 |
| 2024/11/28 | 2,610 | 2,660 | 2,592 | 2,619 | 143,700 |
| 2024/11/27 | 2,705 | 2,705 | 2,565 | 2,660 | 271,600 |
| 2024/11/26 | 2,760 | 2,796 | 2,709 | 2,742 | 163,400 |
| 2024/11/25 | 2,735 | 2,808 | 2,718 | 2,719 | 164,500 |
| 2024/11/22 | 2,857 | 2,865 | 2,702 | 2,717 | 244,800 |
| 2024/11/21 | 2,787 | 2,862 | 2,730 | 2,824 | 279,800 |
| 2024/11/20 | 2,630 | 2,732 | 2,630 | 2,687 | 124,000 |
| 2024/11/19 | 2,615 | 2,672 | 2,608 | 2,630 | 71,000 |
| 2024/11/18 | 2,539 | 2,621 | 2,510 | 2,579 | 93,100 |
| 2024/11/15 | 2,639 | 2,639 | 2,559 | 2,563 | 148,700 |
| 2024/11/14 | 2,680 | 2,718 | 2,645 | 2,647 | 108,900 |
| 2024/11/13 | 2,676 | 2,684 | 2,635 | 2,660 | 91,600 |
| 2024/11/12 | 2,668 | 2,720 | 2,637 | 2,655 | 105,700 |
| 2024/11/11 | 2,749 | 2,759 | 2,638 | 2,665 | 100,600 |
| 2024/11/08 | 2,617 | 2,698 | 2,601 | 2,688 | 157,100 |
| 2024/11/07 | 2,645 | 2,668 | 2,543 | 2,585 | 185,600 |
| 2024/11/06 | 2,598 | 2,643 | 2,581 | 2,638 | 120,100 |
| 2024/11/05 | 2,604 | 2,657 | 2,598 | 2,598 | 59,400 |
| 2024/11/01 | 2,650 | 2,678 | 2,603 | 2,635 | 112,100 |
| 2024/10/31 | 2,648 | 2,707 | 2,638 | 2,668 | 105,000 |
| 2024/10/30 | 2,737 | 2,739 | 2,670 | 2,698 | 142,800 |
| 2024/10/29 | 2,655 | 2,715 | 2,628 | 2,706 | 150,200 |
| 2024/10/28 | 2,532 | 2,638 | 2,532 | 2,620 | 159,900 |
| 2024/10/25 | 2,590 | 2,618 | 2,504 | 2,553 | 161,200 |
| 2024/10/24 | 2,605 | 2,675 | 2,588 | 2,628 | 126,200 |
| 2024/10/23 | 2,620 | 2,714 | 2,612 | 2,655 | 135,800 |
| 2024/10/22 | 2,710 | 2,714 | 2,617 | 2,655 | 167,900 |
| 2024/10/21 | 2,728 | 2,759 | 2,697 | 2,715 | 112,000 |
| 2024/10/18 | 2,750 | 2,798 | 2,695 | 2,711 | 141,900 |
| 2024/10/17 | 2,829 | 2,850 | 2,738 | 2,775 | 149,000 |
| 2024/10/16 | 2,794 | 2,882 | 2,790 | 2,829 | 123,100 |
| 2024/10/15 | 2,775 | 2,873 | 2,690 | 2,844 | 300,100 |
| 2024/10/11 | 2,802 | 2,803 | 2,676 | 2,742 | 270,600 |
| 2024/10/10 | 2,821 | 2,859 | 2,778 | 2,801 | 130,900 |
| 2024/10/09 | 2,805 | 2,830 | 2,777 | 2,820 | 168,100 |
| 2024/10/08 | 2,890 | 2,899 | 2,788 | 2,791 | 189,800 |
| 2024/10/07 | 2,790 | 2,920 | 2,710 | 2,910 | 293,200 |
| 2024/10/04 | 2,850 | 2,858 | 2,754 | 2,762 | 480,400 |
| 2024/10/03 | 3,000 | 3,000 | 2,835 | 2,852 | 306,100 |
| 2024/10/02 | 2,915 | 3,035 | 2,900 | 2,913 | 248,100 |
| 2024/10/01 | 2,969 | 2,995 | 2,877 | 2,950 | 169,200 |
| 2024/09/30 | 2,925 | 2,996 | 2,860 | 2,912 | 249,400 |
| 2024/09/27 | 2,975 | 3,020 | 2,907 | 2,975 | 270,400 |
| 2024/09/26 | 2,851 | 2,983 | 2,835 | 2,983 | 301,900 |
| 2024/09/25 | 2,935 | 2,975 | 2,795 | 2,801 | 736,000 |
| 2024/09/24 | 3,175 | 3,190 | 2,985 | 2,985 | 518,100 |
| 2024/09/20 | 3,345 | 3,400 | 3,155 | 3,175 | 436,600 |
| 2024/09/19 | 3,095 | 3,280 | 3,095 | 3,275 | 435,800 |
| 2024/09/18 | 3,085 | 3,135 | 2,930 | 2,956 | 595,300 |
| 2024/09/17 | 3,140 | 3,170 | 2,736 | 3,020 | 1,406,100 |
| 2024/09/13 | 3,745 | 3,850 | 3,115 | 3,135 | 1,260,500 |
| 2024/09/12 | 3,780 | 3,805 | 3,625 | 3,710 | 261,000 |
| 2024/09/11 | 3,740 | 3,740 | 3,510 | 3,570 | 174,500 |
| 2024/09/10 | 3,680 | 3,765 | 3,650 | 3,755 | 133,800 |
| 2024/09/09 | 3,520 | 3,720 | 3,510 | 3,655 | 240,600 |
| 2024/09/06 | 3,730 | 3,770 | 3,510 | 3,590 | 213,200 |
| 2024/09/05 | 3,640 | 3,850 | 3,615 | 3,730 | 207,900 |
| 2024/09/04 | 3,685 | 3,795 | 3,670 | 3,710 | 235,900 |
| 2024/09/03 | 3,760 | 3,930 | 3,760 | 3,875 | 179,600 |
| 2024/09/02 | 3,885 | 3,920 | 3,720 | 3,775 | 254,100 |
| 2024/08/30 | 3,985 | 4,060 | 3,830 | 3,850 | 258,300 |
| 2024/08/29 | 3,830 | 3,980 | 3,800 | 3,950 | 219,500 |
| 2024/08/28 | 3,930 | 3,970 | 3,745 | 3,840 | 275,900 |
| 2024/08/27 | 3,855 | 3,955 | 3,805 | 3,930 | 281,800 |
| 2024/08/26 | 3,650 | 3,900 | 3,565 | 3,875 | 458,500 |
| 2024/08/23 | 3,445 | 3,695 | 3,380 | 3,665 | 474,700 |
| 2024/08/22 | 3,400 | 3,420 | 3,315 | 3,375 | 122,100 |
| 2024/08/21 | 3,250 | 3,435 | 3,250 | 3,375 | 190,300 |
| 2024/08/20 | 3,230 | 3,295 | 3,185 | 3,295 | 138,400 |
| 2024/08/19 | 3,145 | 3,210 | 3,105 | 3,160 | 95,100 |
| 2024/08/16 | 3,045 | 3,180 | 2,951 | 3,180 | 241,600 |
| 2024/08/15 | 2,900 | 2,985 | 2,876 | 2,952 | 193,500 |
| 2024/08/14 | 3,100 | 3,125 | 2,895 | 2,945 | 244,400 |
| 2024/08/13 | 2,950 | 3,145 | 2,934 | 3,065 | 369,000 |
| 2024/08/09 | 2,941 | 2,969 | 2,768 | 2,850 | 204,400 |
| 2024/08/08 | 2,750 | 2,939 | 2,695 | 2,855 | 404,300 |
| 2024/08/07 | 2,600 | 2,890 | 2,557 | 2,850 | 415,900 |
| 2024/08/06 | 2,400 | 2,708 | 2,400 | 2,607 | 484,900 |
| 2024/08/05 | 2,450 | 2,570 | 2,250 | 2,250 | 755,500 |
| 2024/08/02 | 2,795 | 2,951 | 2,707 | 2,750 | 628,000 |
| 2024/08/01 | 3,155 | 3,215 | 2,950 | 3,015 | 296,400 |
| 2024/07/31 | 3,195 | 3,225 | 3,030 | 3,225 | 318,900 |
| 2024/07/30 | 3,350 | 3,405 | 3,190 | 3,225 | 236,900 |
| 2024/07/29 | 3,180 | 3,380 | 3,180 | 3,365 | 240,600 |
| 2024/07/26 | 3,200 | 3,280 | 3,160 | 3,215 | 225,900 |
| 2024/07/25 | 3,210 | 3,445 | 3,200 | 3,320 | 322,200 |
| 2024/07/24 | 3,270 | 3,535 | 3,270 | 3,350 | 306,900 |
| 2024/07/23 | 3,220 | 3,275 | 3,195 | 3,250 | 108,400 |
| 2024/07/22 | 3,250 | 3,330 | 3,175 | 3,190 | 188,600 |
| 2024/07/19 | 3,145 | 3,360 | 3,010 | 3,300 | 242,200 |
| 2024/07/18 | 3,085 | 3,245 | 3,075 | 3,150 | 193,500 |
| 2024/07/17 | 3,075 | 3,210 | 3,055 | 3,185 | 162,300 |
| 2024/07/16 | 3,070 | 3,090 | 3,005 | 3,035 | 112,900 |
| 2024/07/12 | 2,923 | 3,000 | 2,887 | 2,969 | 288,800 |
| 2024/07/11 | 3,130 | 3,155 | 2,915 | 2,950 | 368,600 |
| 2024/07/10 | 3,125 | 3,175 | 3,015 | 3,145 | 155,400 |
| 2024/07/09 | 3,215 | 3,250 | 3,060 | 3,100 | 189,500 |
| 2024/07/08 | 3,250 | 3,305 | 3,150 | 3,225 | 161,600 |
| 2024/07/05 | 3,255 | 3,320 | 3,180 | 3,225 | 249,600 |
| 2024/07/04 | 3,120 | 3,230 | 3,120 | 3,185 | 284,400 |
| 2024/07/03 | 2,977 | 3,195 | 2,976 | 3,105 | 387,000 |
| 2024/07/02 | 2,950 | 3,035 | 2,912 | 2,965 | 110,200 |
| 2024/07/01 | 2,998 | 3,055 | 2,945 | 2,950 | 135,700 |
| 2024/06/28 | 3,080 | 3,135 | 2,978 | 2,980 | 178,200 |
| 2024/06/27 | 2,909 | 3,095 | 2,909 | 3,030 | 240,100 |
| 2024/06/26 | 2,796 | 2,949 | 2,795 | 2,909 | 194,100 |
| 2024/06/25 | 2,890 | 2,890 | 2,793 | 2,817 | 213,800 |
| 2024/06/24 | 2,960 | 2,982 | 2,835 | 2,897 | 237,500 |
| 2024/06/21 | 2,929 | 2,996 | 2,865 | 2,948 | 353,500 |
| 2024/06/20 | 2,809 | 2,899 | 2,768 | 2,860 | 327,500 |
| 2024/06/19 | 2,846 | 2,928 | 2,775 | 2,809 | 466,700 |
| 2024/06/18 | 2,606 | 2,754 | 2,572 | 2,746 | 481,100 |
| 2024/06/17 | 2,609 | 2,648 | 2,444 | 2,556 | 771,300 |
| 2024/06/14 | 2,550 | 2,777 | 2,501 | 2,695 | 2,162,300 |
| 2024/06/13 | 2,304 | 2,361 | 2,273 | 2,277 | 321,400 |
| 2024/06/12 | 2,377 | 2,394 | 2,266 | 2,302 | 229,200 |
| 2024/06/11 | 2,322 | 2,398 | 2,276 | 2,398 | 212,700 |
| 2024/06/10 | 2,334 | 2,400 | 2,260 | 2,319 | 231,800 |
| 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 |