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 |
|---|---|---|---|---|---|
| 2024/08/30 | 25 | 27 | 24 | 25 | 122,042,600 |
| 2024/08/29 | 23 | 25 | 23 | 25 | 103,312,000 |
| 2024/08/28 | 23 | 25 | 23 | 23 | 90,209,000 |
| 2024/08/27 | 23 | 25 | 23 | 24 | 92,420,300 |
| 2024/08/26 | 24 | 24 | 23 | 24 | 9,323,600 |
| 2024/08/23 | 25 | 26 | 22 | 23 | 74,386,900 |
| 2024/08/22 | 28 | 29 | 25 | 25 | 28,104,900 |
| 2024/08/21 | 28 | 29 | 25 | 26 | 82,559,400 |
| 2024/08/20 | 22 | 29 | 21 | 29 | 221,660,900 |
| 2024/08/19 | 20 | 22 | 19 | 21 | 177,115,200 |
| 2024/08/16 | 19 | 20 | 19 | 20 | 86,383,600 |
| 2024/08/15 | 20 | 20 | 19 | 20 | 95,659,800 |
| 2024/08/14 | 19 | 20 | 18 | 20 | 127,071,300 |
| 2024/08/13 | 17 | 20 | 17 | 19 | 137,679,000 |
| 2024/08/09 | 16 | 17 | 16 | 17 | 102,837,200 |
| 2024/08/08 | 17 | 17 | 16 | 17 | 172,866,600 |
| 2024/08/07 | 16 | 18 | 16 | 16 | 120,459,600 |
| 2024/08/06 | 17 | 18 | 16 | 17 | 127,659,200 |
| 2024/08/05 | 17 | 18 | 16 | 16 | 135,837,200 |
| 2024/08/02 | 17 | 18 | 16 | 16 | 154,701,200 |
| 2024/08/01 | 19 | 19 | 17 | 17 | 153,480,800 |
| 2024/07/31 | 18 | 19 | 17 | 18 | 126,068,400 |
| 2024/07/30 | 17 | 18 | 17 | 18 | 121,188,600 |
| 2024/07/29 | 17 | 18 | 16 | 18 | 139,941,800 |
| 2024/07/26 | 17 | 18 | 17 | 17 | 130,007,400 |
| 2024/07/25 | 19 | 19 | 17 | 17 | 119,283,200 |
| 2024/07/24 | 19 | 19 | 18 | 18 | 108,592,300 |
| 2024/07/23 | 19 | 19 | 18 | 19 | 125,475,000 |
| 2024/07/22 | 19 | 19 | 18 | 18 | 138,688,600 |
| 2024/07/19 | 18 | 19 | 18 | 18 | 120,489,400 |
| 2024/07/18 | 19 | 19 | 18 | 18 | 111,299,400 |
| 2024/07/17 | 19 | 19 | 18 | 19 | 105,483,200 |
| 2024/07/16 | 19 | 20 | 18 | 19 | 132,953,900 |
| 2024/07/12 | 20 | 20 | 18 | 19 | 36,876,800 |
| 2024/07/11 | 20 | 20 | 18 | 19 | 125,037,600 |
| 2024/07/10 | 20 | 20 | 19 | 20 | 124,643,400 |
| 2024/07/09 | 19 | 20 | 19 | 20 | 105,293,900 |
| 2024/07/08 | 19 | 20 | 18 | 19 | 115,652,100 |
| 2024/07/05 | 18 | 19 | 18 | 18 | 81,894,200 |
| 2024/07/04 | 19 | 19 | 18 | 18 | 63,183,000 |
| 2024/07/03 | 18 | 19 | 18 | 18 | 8,727,800 |
| 2024/07/02 | 20 | 20 | 18 | 18 | 50,969,600 |
| 2024/07/01 | 20 | 20 | 18 | 20 | 20,717,800 |
| 2024/06/28 | 20 | 20 | 17 | 19 | 40,574,600 |
| 2024/06/27 | 16 | 20 | 16 | 20 | 52,893,000 |
| 2024/06/26 | 16 | 16 | 15 | 15 | 18,591,800 |
| 2024/06/25 | 16 | 16 | 15 | 16 | 30,193,000 |
| 2024/06/24 | 16 | 16 | 15 | 16 | 29,602,300 |
| 2024/06/21 | 15 | 16 | 14 | 16 | 11,490,800 |
| 2024/06/20 | 16 | 16 | 14 | 15 | 31,418,100 |
| 2024/06/19 | 15 | 17 | 14 | 16 | 38,938,500 |
| 2024/06/18 | 14 | 15 | 14 | 15 | 37,194,300 |
| 2024/06/17 | 14 | 15 | 14 | 14 | 38,246,600 |
| 2024/06/14 | 14 | 15 | 13 | 14 | 40,157,400 |
| 2024/06/13 | 14 | 15 | 14 | 14 | 34,227,500 |
| 2024/06/12 | 14 | 15 | 14 | 14 | 33,822,500 |
| 2024/06/11 | 14 | 15 | 14 | 14 | 48,554,000 |
| 2024/06/10 | 14 | 15 | 14 | 14 | 48,465,800 |
| 2024/06/07 | 14 | 15 | 14 | 14 | 25,855,800 |
| 2024/06/06 | 15 | 16 | 14 | 14 | 28,023,800 |
| 2024/06/05 | 15 | 16 | 14 | 15 | 50,147,500 |
| 2024/06/04 | 16 | 16 | 15 | 15 | 44,148,800 |
| 2024/06/03 | 16 | 16 | 15 | 16 | 41,687,700 |
| 2024/05/31 | 16 | 16 | 15 | 15 | 20,431,800 |
| 2024/05/30 | 15 | 16 | 15 | 16 | 17,312,900 |
| 2024/05/29 | 16 | 16 | 15 | 16 | 37,082,600 |
| 2024/05/28 | 16 | 17 | 16 | 16 | 41,297,100 |
| 2024/05/27 | 17 | 18 | 16 | 16 | 35,586,900 |
| 2024/05/24 | 17 | 17 | 16 | 16 | 4,426,300 |
| 2024/05/23 | 17 | 17 | 15 | 17 | 35,850,600 |
| 2024/05/22 | 18 | 18 | 17 | 17 | 25,680,000 |
| 2024/05/21 | 18 | 18 | 17 | 18 | 36,905,800 |
| 2024/05/20 | 17 | 18 | 17 | 18 | 34,111,100 |
| 2024/05/17 | 18 | 19 | 17 | 18 | 34,993,300 |
| 2024/05/16 | 18 | 19 | 18 | 18 | 20,093,100 |
| 2024/05/15 | 18 | 19 | 18 | 19 | 22,318,800 |
| 2024/05/14 | 18 | 19 | 17 | 18 | 40,450,300 |
| 2024/05/13 | 18 | 19 | 18 | 18 | 43,215,700 |
| 2024/05/10 | 19 | 20 | 18 | 18 | 36,125,900 |
| 2024/05/09 | 19 | 20 | 19 | 19 | 17,748,400 |
| 2024/05/08 | 19 | 20 | 19 | 19 | 30,510,100 |
| 2024/05/07 | 20 | 21 | 19 | 20 | 36,387,000 |
| 2024/05/02 | 20 | 21 | 20 | 20 | 19,965,800 |
| 2024/05/01 | 20 | 21 | 20 | 21 | 30,033,200 |
| 2024/04/30 | 21 | 21 | 20 | 21 | 28,920,400 |
| 2024/04/26 | 20 | 21 | 19 | 20 | 18,930,900 |
| 2024/04/25 | 20 | 21 | 19 | 20 | 16,847,100 |
| 2024/04/24 | 20 | 20 | 19 | 20 | 32,834,300 |
| 2024/04/23 | 20 | 21 | 20 | 20 | 35,152,000 |
| 2024/04/22 | 20 | 21 | 20 | 20 | 34,103,400 |
| 2024/04/19 | 20 | 21 | 20 | 20 | 21,502,200 |
| 2024/04/18 | 21 | 22 | 20 | 21 | 25,049,400 |
| 2024/04/17 | 21 | 22 | 21 | 22 | 24,472,300 |
| 2024/04/16 | 21 | 22 | 20 | 20 | 47,644,100 |
| 2024/04/15 | 21 | 22 | 21 | 21 | 46,986,200 |
| 2024/04/12 | 22 | 22 | 21 | 21 | 28,002,000 |
| 2024/04/11 | 21 | 22 | 21 | 22 | 26,501,700 |
| 2024/04/10 | 22 | 22 | 21 | 22 | 28,580,700 |
| 2024/04/09 | 21 | 22 | 21 | 21 | 42,328,300 |
| 2024/04/08 | 22 | 22 | 21 | 21 | 41,658,900 |
| 2024/04/05 | 22 | 23 | 22 | 22 | 28,622,000 |
| 2024/04/04 | 23 | 23 | 22 | 22 | 26,113,200 |
| 2024/04/03 | 22 | 23 | 22 | 22 | 27,759,600 |
| 2024/04/02 | 23 | 23 | 22 | 22 | 36,150,400 |
| 2024/04/01 | 22 | 23 | 22 | 22 | 33,787,900 |
| 2024/03/29 | 23 | 23 | 22 | 22 | 9,283,700 |
| 2024/03/28 | 23 | 24 | 22 | 24 | 13,101,000 |
| 2024/03/27 | 23 | 24 | 22 | 23 | 21,688,100 |
| 2024/03/26 | 23 | 23 | 22 | 22 | 27,017,600 |
| 2024/03/25 | 22 | 23 | 22 | 23 | 30,965,400 |
| 2024/03/22 | 22 | 23 | 22 | 22 | 23,629,400 |
| 2024/03/21 | 22 | 22 | 21 | 22 | 22,574,200 |
| 2024/03/19 | 22 | 22 | 21 | 21 | 29,614,400 |
| 2024/03/18 | 22 | 22 | 21 | 21 | 32,418,900 |
| 2024/03/15 | 21 | 22 | 20 | 22 | 23,655,100 |
| 2024/03/14 | 21 | 22 | 20 | 21 | 27,218,400 |
| 2024/03/13 | 21 | 22 | 21 | 21 | 28,667,800 |
| 2024/03/12 | 21 | 22 | 21 | 21 | 20,994,000 |
| 2024/03/11 | 21 | 22 | 21 | 21 | 26,093,800 |
| 2024/03/08 | 21 | 22 | 20 | 21 | 25,532,300 |
| 2024/03/07 | 22 | 22 | 21 | 21 | 17,456,300 |
| 2024/03/06 | 21 | 22 | 20 | 22 | 23,786,500 |
| 2024/03/05 | 21 | 22 | 21 | 21 | 27,705,300 |
| 2024/03/04 | 22 | 22 | 21 | 22 | 28,304,300 |
| 2024/03/01 | 20 | 22 | 20 | 21 | 19,527,000 |
| 2024/02/29 | 23 | 24 | 21 | 21 | 44,007,700 |
| 2024/02/28 | 22 | 24 | 22 | 23 | 20,569,400 |
| 2024/02/27 | 23 | 23 | 22 | 22 | 21,625,200 |
| 2024/02/26 | 22 | 23 | 21 | 23 | 32,328,100 |
| 2024/02/22 | 21 | 22 | 21 | 22 | 14,229,200 |
| 2024/02/21 | 21 | 22 | 20 | 21 | 24,263,600 |
| 2024/02/20 | 20 | 22 | 20 | 21 | 26,831,100 |
| 2024/02/19 | 21 | 22 | 20 | 21 | 32,566,200 |
| 2024/02/16 | 20 | 21 | 20 | 20 | 18,379,300 |
| 2024/02/15 | 20 | 21 | 19 | 21 | 18,314,500 |
| 2024/02/14 | 20 | 21 | 19 | 20 | 29,792,600 |
| 2024/02/13 | 20 | 20 | 19 | 20 | 30,570,400 |
| 2024/02/09 | 20 | 21 | 19 | 20 | 25,281,700 |
| 2024/02/08 | 21 | 21 | 20 | 20 | 19,303,800 |
| 2024/02/07 | 21 | 21 | 20 | 20 | 28,082,400 |
| 2024/02/06 | 21 | 21 | 20 | 20 | 24,433,400 |
| 2024/02/05 | 20 | 21 | 20 | 20 | 15,465,300 |
| 2024/02/02 | 20 | 21 | 20 | 20 | 16,236,600 |
| 2024/02/01 | 20 | 21 | 20 | 20 | 15,348,300 |
| 2024/01/31 | 21 | 22 | 20 | 20 | 30,279,000 |
| 2024/01/30 | 21 | 22 | 20 | 21 | 30,368,400 |
| 2024/01/29 | 21 | 21 | 20 | 21 | 18,703,100 |
| 2024/01/26 | 21 | 22 | 20 | 21 | 18,574,200 |
| 2024/01/25 | 22 | 23 | 21 | 22 | 19,257,300 |
| 2024/01/24 | 23 | 23 | 22 | 22 | 16,317,300 |
| 2024/01/23 | 23 | 24 | 22 | 22 | 27,100,500 |
| 2024/01/22 | 23 | 23 | 22 | 23 | 21,053,800 |
| 2024/01/19 | 22 | 23 | 22 | 22 | 14,305,600 |
| 2024/01/18 | 23 | 23 | 22 | 22 | 14,550,200 |
| 2024/01/17 | 23 | 24 | 23 | 23 | 17,120,000 |
| 2024/01/16 | 23 | 24 | 23 | 24 | 22,233,300 |
| 2024/01/15 | 22 | 23 | 21 | 23 | 23,393,600 |
| 2024/01/12 | 21 | 22 | 20 | 21 | 21,028,600 |
| 2024/01/11 | 21 | 22 | 20 | 21 | 19,814,200 |
| 2024/01/10 | 21 | 21 | 20 | 20 | 22,475,500 |
| 2024/01/09 | 20 | 21 | 20 | 21 | 25,000,100 |
| 2024/01/05 | 21 | 21 | 20 | 20 | 14,709,100 |
| 2024/01/04 | 22 | 22 | 20 | 21 | 9,122,700 |
| 2023/12/29 | 22 | 22 | 20 | 21 | 22,760,700 |
| 2023/12/28 | 20 | 23 | 20 | 23 | 23,190,800 |
| 2023/12/27 | 18 | 21 | 18 | 21 | 17,192,000 |
| 2023/12/26 | 18 | 18 | 16 | 18 | 30,224,200 |
| 2023/12/25 | 19 | 20 | 18 | 18 | 46,594,000 |
| 2023/12/22 | 20 | 20 | 19 | 20 | 32,236,900 |
| 2023/12/21 | 20 | 21 | 20 | 20 | 39,616,100 |
| 2023/12/20 | 20 | 22 | 20 | 21 | 36,932,200 |
| 2023/12/19 | 21 | 21 | 20 | 21 | 13,820,900 |
| 2023/12/18 | 21 | 22 | 19 | 20 | 56,698,000 |
| 2023/12/15 | 23 | 24 | 22 | 22 | 41,054,500 |
| 2023/12/14 | 25 | 25 | 22 | 23 | 34,200,400 |
| 2023/12/13 | 24 | 25 | 24 | 24 | 20,840,700 |
| 2023/12/12 | 26 | 26 | 24 | 25 | 45,437,800 |
| 2023/12/11 | 25 | 26 | 25 | 25 | 52,507,700 |
| 2023/12/08 | 26 | 27 | 25 | 27 | 11,493,500 |
| 2023/12/07 | 27 | 28 | 25 | 25 | 41,510,600 |
| 2023/12/06 | 28 | 29 | 27 | 28 | 41,510,700 |
| 2023/12/05 | 29 | 29 | 28 | 28 | 17,691,800 |
| 2023/12/04 | 28 | 29 | 28 | 29 | 16,270,200 |
| 2023/12/01 | 29 | 29 | 28 | 29 | 32,306,900 |
| 2023/11/30 | 29 | 30 | 29 | 29 | 27,136,800 |
| 2023/11/29 | 30 | 31 | 28 | 30 | 26,896,000 |
| 2023/11/28 | 31 | 32 | 30 | 31 | 21,343,900 |
| 2023/11/27 | 33 | 34 | 31 | 32 | 26,424,000 |
| 2023/11/24 | 33 | 34 | 33 | 33 | 12,344,300 |
| 2023/11/22 | 33 | 35 | 33 | 34 | 16,607,600 |
| 2023/11/21 | 36 | 36 | 34 | 35 | 14,308,300 |
| 2023/11/20 | 35 | 36 | 34 | 36 | 14,363,800 |
| 2023/11/17 | 35 | 36 | 34 | 35 | 12,851,500 |
| 2023/11/16 | 34 | 36 | 33 | 35 | 16,304,600 |
| 2023/11/15 | 33 | 35 | 32 | 34 | 14,914,200 |
| 2023/11/14 | 32 | 33 | 31 | 33 | 32,328,400 |
| 2023/11/13 | 33 | 34 | 32 | 33 | 28,179,200 |
| 2023/11/10 | 34 | 34 | 32 | 33 | 25,100,000 |
| 2023/11/09 | 34 | 35 | 34 | 34 | 12,891,600 |
| 2023/11/08 | 35 | 36 | 34 | 34 | 21,079,400 |