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 |
|---|---|---|---|---|---|
| 2025/07/31 | 18 | 18 | 17 | 18 | 170,132,800 |
| 2025/07/30 | 18 | 18 | 17 | 17 | 162,170,600 |
| 2025/07/29 | 17 | 18 | 17 | 17 | 158,161,400 |
| 2025/07/28 | 18 | 18 | 17 | 18 | 187,202,500 |
| 2025/07/25 | 17 | 18 | 17 | 17 | 149,701,900 |
| 2025/07/24 | 17 | 18 | 17 | 18 | 184,820,600 |
| 2025/07/23 | 18 | 18 | 17 | 17 | 165,663,300 |
| 2025/07/22 | 18 | 18 | 17 | 18 | 145,389,200 |
| 2025/07/18 | 18 | 18 | 17 | 18 | 165,582,200 |
| 2025/07/17 | 18 | 18 | 17 | 18 | 162,692,100 |
| 2025/07/16 | 18 | 19 | 18 | 18 | 177,797,700 |
| 2025/07/15 | 18 | 19 | 18 | 18 | 142,167,500 |
| 2025/07/14 | 19 | 20 | 18 | 19 | 145,778,700 |
| 2025/07/11 | 19 | 20 | 18 | 19 | 167,173,700 |
| 2025/07/10 | 19 | 19 | 18 | 18 | 153,235,300 |
| 2025/07/09 | 18 | 19 | 18 | 19 | 178,852,000 |
| 2025/07/08 | 18 | 19 | 18 | 18 | 168,022,800 |
| 2025/07/07 | 20 | 20 | 18 | 19 | 24,153,500 |
| 2025/07/04 | 19 | 20 | 18 | 18 | 177,845,100 |
| 2025/07/03 | 20 | 20 | 19 | 20 | 137,708,500 |
| 2025/07/02 | 20 | 20 | 19 | 19 | 141,771,200 |
| 2025/07/01 | 21 | 21 | 19 | 19 | 114,357,800 |
| 2025/06/30 | 20 | 21 | 20 | 20 | 97,819,400 |
| 2025/06/27 | 20 | 21 | 19 | 20 | 80,870,000 |
| 2025/06/26 | 19 | 20 | 18 | 20 | 69,417,100 |
| 2025/06/25 | 18 | 19 | 18 | 18 | 74,684,400 |
| 2025/06/24 | 18 | 19 | 17 | 18 | 116,266,500 |
| 2025/06/23 | 18 | 18 | 17 | 18 | 119,615,100 |
| 2025/06/20 | 18 | 19 | 18 | 18 | 102,601,000 |
| 2025/06/19 | 17 | 18 | 17 | 18 | 121,730,500 |
| 2025/06/18 | 17 | 17 | 16 | 17 | 87,775,700 |
| 2025/06/17 | 16 | 17 | 16 | 17 | 103,438,600 |
| 2025/06/16 | 16 | 17 | 16 | 16 | 98,570,100 |
| 2025/06/13 | 16 | 17 | 16 | 16 | 95,215,500 |
| 2025/06/12 | 17 | 17 | 16 | 16 | 62,657,500 |
| 2025/06/11 | 16 | 17 | 16 | 17 | 89,508,600 |
| 2025/06/10 | 16 | 17 | 16 | 16 | 95,239,400 |
| 2025/06/09 | 17 | 17 | 15 | 16 | 94,523,100 |
| 2025/06/06 | 16 | 17 | 16 | 16 | 74,059,500 |
| 2025/06/05 | 16 | 17 | 16 | 17 | 68,053,900 |
| 2025/06/04 | 16 | 17 | 16 | 17 | 96,890,500 |
| 2025/06/03 | 16 | 17 | 15 | 15 | 108,322,100 |
| 2025/06/02 | 15 | 16 | 15 | 15 | 89,460,000 |
| 2025/05/30 | 16 | 16 | 15 | 16 | 56,747,400 |
| 2025/05/29 | 16 | 16 | 15 | 16 | 60,415,900 |
| 2025/05/28 | 16 | 17 | 15 | 16 | 92,874,200 |
| 2025/05/27 | 15 | 17 | 15 | 16 | 109,875,500 |
| 2025/05/26 | 16 | 17 | 15 | 16 | 124,384,600 |
| 2025/05/23 | 16 | 16 | 15 | 16 | 92,424,700 |
| 2025/05/22 | 16 | 16 | 15 | 16 | 85,950,600 |
| 2025/05/21 | 15 | 16 | 15 | 15 | 106,190,800 |
| 2025/05/20 | 15 | 16 | 15 | 15 | 102,474,300 |
| 2025/05/19 | 16 | 16 | 15 | 16 | 114,074,500 |
| 2025/05/16 | 16 | 17 | 15 | 15 | 101,970,500 |
| 2025/05/15 | 17 | 17 | 16 | 16 | 76,960,900 |
| 2025/05/14 | 17 | 18 | 17 | 17 | 97,373,000 |
| 2025/05/13 | 18 | 18 | 17 | 17 | 89,588,300 |
| 2025/05/12 | 17 | 17 | 16 | 17 | 117,532,600 |
| 2025/05/09 | 17 | 18 | 16 | 17 | 69,485,400 |
| 2025/05/08 | 17 | 17 | 16 | 17 | 77,740,400 |
| 2025/05/07 | 16 | 17 | 16 | 17 | 63,398,100 |
| 2025/05/02 | 17 | 17 | 16 | 17 | 79,167,700 |
| 2025/05/01 | 17 | 17 | 16 | 17 | 67,629,400 |
| 2025/04/30 | 17 | 17 | 16 | 17 | 80,415,300 |
| 2025/04/28 | 17 | 17 | 16 | 17 | 69,734,600 |
| 2025/04/25 | 16 | 17 | 16 | 17 | 68,411,200 |
| 2025/04/24 | 17 | 17 | 16 | 17 | 75,878,800 |
| 2025/04/23 | 17 | 17 | 16 | 17 | 9,236,900 |
| 2025/04/22 | 16 | 17 | 15 | 17 | 45,559,000 |
| 2025/04/21 | 17 | 17 | 15 | 17 | 101,385,900 |
| 2025/04/18 | 16 | 17 | 16 | 16 | 78,956,000 |
| 2025/04/17 | 16 | 17 | 16 | 16 | 77,423,200 |
| 2025/04/16 | 17 | 17 | 16 | 16 | 83,987,200 |
| 2025/04/15 | 16 | 17 | 16 | 16 | 47,839,400 |
| 2025/04/14 | 16 | 16 | 15 | 16 | 53,403,600 |
| 2025/04/11 | 15 | 16 | 15 | 16 | 31,799,400 |
| 2025/04/10 | 16 | 16 | 15 | 16 | 68,775,300 |
| 2025/04/09 | 15 | 16 | 14 | 14 | 72,664,800 |
| 2025/04/08 | 15 | 16 | 15 | 15 | 54,400,800 |
| 2025/04/07 | 15 | 15 | 14 | 14 | 30,935,400 |
| 2025/04/04 | 16 | 16 | 15 | 15 | 80,288,500 |
| 2025/04/03 | 17 | 17 | 16 | 16 | 81,403,800 |
| 2025/04/02 | 17 | 17 | 16 | 16 | 87,068,300 |
| 2025/04/01 | 18 | 18 | 16 | 17 | 27,190,800 |
| 2025/03/31 | 17 | 18 | 16 | 17 | 45,148,600 |
| 2025/03/28 | 18 | 18 | 17 | 18 | 39,287,800 |
| 2025/03/27 | 17 | 18 | 17 | 18 | 36,791,100 |
| 2025/03/26 | 18 | 18 | 17 | 18 | 70,825,300 |
| 2025/03/25 | 17 | 18 | 17 | 17 | 79,148,700 |
| 2025/03/24 | 18 | 18 | 17 | 17 | 81,977,600 |
| 2025/03/21 | 18 | 18 | 17 | 17 | 83,546,100 |
| 2025/03/19 | 17 | 18 | 17 | 18 | 75,597,100 |
| 2025/03/18 | 18 | 18 | 17 | 18 | 73,263,300 |
| 2025/03/17 | 17 | 18 | 17 | 17 | 72,925,700 |
| 2025/03/14 | 18 | 18 | 17 | 17 | 66,783,700 |
| 2025/03/13 | 17 | 18 | 17 | 18 | 67,224,500 |
| 2025/03/12 | 17 | 18 | 17 | 18 | 58,753,400 |
| 2025/03/11 | 17 | 18 | 17 | 18 | 53,565,500 |
| 2025/03/10 | 17 | 18 | 17 | 17 | 73,728,800 |
| 2025/03/07 | 18 | 19 | 17 | 17 | 87,530,200 |
| 2025/03/06 | 18 | 19 | 18 | 18 | 71,416,900 |
| 2025/03/05 | 18 | 19 | 18 | 18 | 92,758,200 |
| 2025/03/04 | 18 | 19 | 18 | 18 | 87,564,900 |
| 2025/03/03 | 19 | 19 | 18 | 19 | 99,887,600 |
| 2025/02/28 | 19 | 19 | 18 | 18 | 83,164,700 |
| 2025/02/27 | 19 | 20 | 19 | 19 | 78,479,300 |
| 2025/02/26 | 19 | 20 | 19 | 19 | 74,950,500 |
| 2025/02/25 | 19 | 20 | 19 | 19 | 113,259,500 |
| 2025/02/21 | 19 | 20 | 19 | 19 | 118,918,000 |
| 2025/02/20 | 19 | 20 | 19 | 19 | 106,845,500 |
| 2025/02/19 | 19 | 20 | 19 | 19 | 103,606,100 |
| 2025/02/18 | 20 | 20 | 19 | 20 | 123,889,200 |
| 2025/02/17 | 20 | 20 | 19 | 19 | 142,115,000 |
| 2025/02/14 | 20 | 20 | 19 | 19 | 106,929,200 |
| 2025/02/13 | 20 | 20 | 19 | 20 | 141,743,400 |
| 2025/02/12 | 20 | 20 | 19 | 19 | 130,458,700 |
| 2025/02/10 | 20 | 20 | 19 | 20 | 137,608,700 |
| 2025/02/07 | 19 | 20 | 19 | 19 | 166,153,600 |
| 2025/02/06 | 20 | 20 | 19 | 19 | 145,532,700 |
| 2025/02/05 | 19 | 20 | 19 | 19 | 178,338,300 |
| 2025/02/04 | 19 | 20 | 19 | 19 | 175,117,500 |
| 2025/02/03 | 19 | 20 | 19 | 19 | 150,777,000 |
| 2025/01/31 | 20 | 20 | 19 | 20 | 150,840,400 |
| 2025/01/30 | 19 | 20 | 19 | 20 | 159,481,900 |
| 2025/01/29 | 20 | 20 | 19 | 20 | 144,210,000 |
| 2025/01/28 | 20 | 20 | 19 | 19 | 176,174,000 |
| 2025/01/27 | 19 | 20 | 19 | 19 | 156,056,200 |
| 2025/01/24 | 20 | 20 | 19 | 19 | 151,972,800 |
| 2025/01/23 | 20 | 21 | 19 | 20 | 187,733,100 |
| 2025/01/22 | 20 | 20 | 19 | 20 | 191,175,400 |
| 2025/01/21 | 21 | 21 | 19 | 20 | 214,956,400 |
| 2025/01/20 | 20 | 21 | 19 | 20 | 202,218,100 |
| 2025/01/17 | 20 | 20 | 19 | 19 | 168,090,200 |
| 2025/01/16 | 19 | 20 | 19 | 19 | 183,021,300 |
| 2025/01/15 | 20 | 20 | 19 | 19 | 174,077,300 |
| 2025/01/14 | 20 | 20 | 19 | 19 | 181,146,800 |
| 2025/01/10 | 20 | 20 | 19 | 20 | 169,341,700 |
| 2025/01/09 | 19 | 20 | 19 | 20 | 178,000,800 |
| 2025/01/08 | 19 | 20 | 19 | 19 | 149,437,100 |
| 2025/01/07 | 20 | 20 | 19 | 20 | 157,953,000 |
| 2025/01/06 | 20 | 20 | 19 | 19 | 123,555,100 |
| 2024/12/30 | 20 | 21 | 19 | 20 | 111,181,900 |
| 2024/12/27 | 19 | 21 | 19 | 20 | 87,788,700 |
| 2024/12/26 | 20 | 20 | 19 | 20 | 182,556,600 |
| 2024/12/25 | 20 | 21 | 19 | 19 | 225,102,700 |
| 2024/12/24 | 20 | 21 | 19 | 20 | 300,850,200 |
| 2024/12/23 | 19 | 20 | 19 | 19 | 294,707,900 |
| 2024/12/20 | 20 | 20 | 19 | 19 | 245,923,700 |
| 2024/12/19 | 20 | 21 | 19 | 20 | 327,994,400 |
| 2024/12/18 | 21 | 21 | 20 | 20 | 285,929,100 |
| 2024/12/17 | 21 | 21 | 20 | 20 | 242,711,900 |
| 2024/12/16 | 21 | 22 | 20 | 20 | 230,731,900 |
| 2024/12/13 | 21 | 22 | 20 | 21 | 255,414,400 |
| 2024/12/12 | 20 | 20 | 19 | 20 | 221,375,200 |
| 2024/12/11 | 20 | 21 | 19 | 20 | 225,901,300 |
| 2024/12/10 | 20 | 21 | 20 | 21 | 166,423,700 |
| 2024/12/09 | 20 | 21 | 20 | 20 | 229,364,400 |
| 2024/12/06 | 20 | 20 | 19 | 20 | 29,242,800 |
| 2024/12/05 | 19 | 20 | 18 | 19 | 242,288,100 |
| 2024/12/04 | 22 | 23 | 20 | 20 | 245,154,100 |
| 2024/12/03 | 20 | 21 | 19 | 21 | 190,249,100 |
| 2024/12/02 | 20 | 20 | 19 | 20 | 135,949,000 |
| 2024/11/29 | 18 | 20 | 18 | 20 | 162,197,000 |
| 2024/11/28 | 19 | 19 | 18 | 19 | 147,838,900 |
| 2024/11/27 | 19 | 20 | 19 | 19 | 125,941,200 |
| 2024/11/26 | 20 | 20 | 19 | 19 | 143,497,600 |
| 2024/11/25 | 20 | 20 | 19 | 20 | 134,058,500 |
| 2024/11/22 | 20 | 20 | 19 | 20 | 194,959,100 |
| 2024/11/21 | 19 | 20 | 19 | 19 | 226,189,600 |
| 2024/11/20 | 19 | 20 | 19 | 19 | 169,772,700 |
| 2024/11/19 | 19 | 20 | 18 | 19 | 257,584,300 |
| 2024/11/18 | 19 | 20 | 18 | 18 | 219,342,900 |
| 2024/11/15 | 20 | 20 | 19 | 19 | 205,144,500 |
| 2024/11/14 | 21 | 22 | 20 | 20 | 222,466,900 |
| 2024/11/13 | 22 | 23 | 21 | 22 | 272,505,600 |
| 2024/11/12 | 21 | 22 | 21 | 21 | 240,263,800 |
| 2024/11/11 | 21 | 22 | 21 | 22 | 270,000,500 |
| 2024/11/08 | 22 | 23 | 21 | 21 | 241,155,200 |
| 2024/11/07 | 24 | 24 | 22 | 23 | 255,103,800 |
| 2024/11/06 | 22 | 23 | 22 | 22 | 250,607,300 |
| 2024/11/05 | 23 | 23 | 22 | 22 | 277,894,300 |
| 2024/11/01 | 23 | 23 | 22 | 22 | 234,711,700 |
| 2024/10/31 | 22 | 23 | 22 | 22 | 255,388,500 |
| 2024/10/30 | 23 | 24 | 23 | 23 | 220,128,700 |
| 2024/10/29 | 23 | 23 | 22 | 22 | 205,041,900 |
| 2024/10/28 | 22 | 23 | 21 | 22 | 229,082,700 |
| 2024/10/25 | 22 | 22 | 21 | 21 | 226,867,700 |
| 2024/10/24 | 22 | 23 | 21 | 22 | 205,004,500 |
| 2024/10/23 | 23 | 24 | 22 | 22 | 214,556,400 |
| 2024/10/22 | 23 | 24 | 22 | 22 | 183,934,700 |
| 2024/10/21 | 23 | 24 | 22 | 23 | 177,384,100 |
| 2024/10/18 | 23 | 24 | 22 | 23 | 133,663,800 |
| 2024/10/17 | 23 | 23 | 22 | 23 | 186,758,300 |
| 2024/10/16 | 23 | 24 | 22 | 22 | 127,540,300 |
| 2024/10/15 | 23 | 24 | 22 | 23 | 145,523,200 |
| 2024/10/11 | 22 | 24 | 22 | 24 | 107,536,400 |
| 2024/10/10 | 23 | 23 | 22 | 23 | 121,591,200 |
| 2024/10/09 | 23 | 24 | 22 | 22 | 139,033,800 |
| 2024/10/08 | 22 | 25 | 22 | 23 | 160,003,400 |
| 2024/10/07 | 23 | 23 | 22 | 23 | 190,014,900 |