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 |
---|---|---|---|---|---|
2014/12/30 | 375 | 381 | 367 | 370 | 4,197,000 |
2014/12/29 | 377 | 388 | 376 | 382 | 4,345,500 |
2014/12/26 | 361 | 375 | 360 | 373 | 5,395,900 |
2014/12/25 | 375 | 377 | 356 | 358 | 11,808,500 |
2014/12/24 | 387 | 390 | 374 | 378 | 7,661,300 |
2014/12/22 | 388 | 400 | 386 | 389 | 8,007,400 |
2014/12/19 | 410 | 413 | 387 | 391 | 15,713,300 |
2014/12/18 | 393 | 428 | 392 | 410 | 23,819,100 |
2014/12/17 | 365 | 394 | 362 | 386 | 15,945,000 |
2014/12/16 | 356 | 367 | 353 | 365 | 10,227,100 |
2014/12/15 | 352 | 360 | 351 | 352 | 4,363,100 |
2014/12/12 | 368 | 368 | 356 | 358 | 6,040,800 |
2014/12/11 | 355 | 370 | 355 | 368 | 5,618,600 |
2014/12/10 | 364 | 367 | 357 | 359 | 6,818,400 |
2014/12/09 | 380 | 381 | 371 | 371 | 5,148,900 |
2014/12/08 | 383 | 386 | 371 | 377 | 5,258,700 |
2014/12/05 | 389 | 395 | 379 | 382 | 5,344,400 |
2014/12/04 | 402 | 405 | 392 | 393 | 3,625,800 |
2014/12/03 | 408 | 414 | 402 | 404 | 5,471,600 |
2014/12/02 | 396 | 408 | 396 | 406 | 4,712,500 |
2014/12/01 | 390 | 397 | 387 | 395 | 4,746,200 |
2014/11/28 | 403 | 403 | 384 | 392 | 9,440,400 |
2014/11/27 | 418 | 420 | 403 | 404 | 4,080,800 |
2014/11/26 | 417 | 419 | 412 | 415 | 4,091,100 |
2014/11/25 | 409 | 421 | 403 | 420 | 10,199,600 |
2014/11/21 | 414 | 420 | 400 | 408 | 11,305,200 |
2014/11/20 | 411 | 428 | 409 | 417 | 15,223,900 |
2014/11/19 | 390 | 422 | 388 | 412 | 31,547,900 |
2014/11/18 | 383 | 387 | 367 | 382 | 16,412,300 |
2014/11/17 | 376 | 392 | 363 | 383 | 34,745,300 |
2014/11/14 | 345 | 375 | 320 | 373 | 36,211,300 |
2014/11/13 | 326 | 330 | 317 | 329 | 10,613,500 |
2014/11/12 | 334 | 336 | 323 | 326 | 11,294,300 |
2014/11/11 | 341 | 342 | 328 | 330 | 12,226,100 |
2014/11/10 | 335 | 347 | 334 | 343 | 11,254,700 |
2014/11/07 | 325 | 331 | 323 | 326 | 9,770,700 |
2014/11/06 | 322 | 334 | 318 | 318 | 9,161,200 |
2014/11/05 | 327 | 332 | 318 | 320 | 8,897,400 |
2014/11/04 | 332 | 347 | 325 | 327 | 18,843,600 |
2014/10/31 | 319 | 324 | 311 | 318 | 11,901,900 |
2014/10/30 | 327 | 332 | 324 | 324 | 5,566,300 |
2014/10/29 | 325 | 338 | 325 | 328 | 8,518,000 |
2014/10/28 | 321 | 328 | 315 | 323 | 8,217,100 |
2014/10/27 | 342 | 346 | 324 | 326 | 7,898,900 |
2014/10/24 | 345 | 355 | 341 | 343 | 7,449,100 |
2014/10/23 | 341 | 350 | 337 | 341 | 7,502,700 |
2014/10/22 | 338 | 352 | 337 | 347 | 9,859,700 |
2014/10/21 | 347 | 347 | 332 | 333 | 11,512,900 |
2014/10/20 | 340 | 346 | 330 | 345 | 13,188,600 |
2014/10/17 | 350 | 350 | 313 | 330 | 35,223,300 |
2014/10/16 | 375 | 395 | 359 | 359 | 29,102,700 |
2014/10/15 | 441 | 443 | 431 | 439 | 9,157,700 |
2014/10/14 | 451 | 460 | 438 | 439 | 8,812,800 |
2014/10/10 | 442 | 457 | 439 | 457 | 9,962,900 |
2014/10/09 | 470 | 475 | 446 | 451 | 14,974,100 |
2014/10/08 | 492 | 494 | 473 | 476 | 10,082,600 |
2014/10/07 | 505 | 512 | 493 | 498 | 11,973,800 |
2014/10/06 | 520 | 522 | 506 | 510 | 8,817,700 |
2014/10/03 | 503 | 511 | 500 | 505 | 6,193,600 |
2014/10/02 | 513 | 519 | 500 | 502 | 9,101,300 |
2014/10/01 | 530 | 536 | 518 | 521 | 7,402,700 |
2014/09/30 | 507 | 542 | 507 | 529 | 12,978,400 |
2014/09/29 | 523 | 529 | 504 | 507 | 10,429,300 |
2014/09/26 | 550 | 553 | 519 | 520 | 19,861,100 |
2014/09/25 | 589 | 593 | 582 | 583 | 6,088,900 |
2014/09/24 | 572 | 591 | 572 | 590 | 4,613,200 |
2014/09/22 | 579 | 589 | 578 | 579 | 3,234,000 |
2014/09/19 | 573 | 582 | 564 | 580 | 12,827,700 |
2014/09/18 | 578 | 585 | 565 | 572 | 5,796,300 |
2014/09/17 | 574 | 579 | 560 | 576 | 6,607,400 |
2014/09/16 | 591 | 603 | 562 | 566 | 8,634,100 |
2014/09/12 | 610 | 616 | 583 | 587 | 7,427,900 |
2014/09/11 | 589 | 618 | 588 | 608 | 7,252,000 |
2014/09/10 | 591 | 593 | 576 | 587 | 3,902,000 |
2014/09/09 | 593 | 601 | 590 | 598 | 3,480,300 |
2014/09/08 | 595 | 606 | 587 | 590 | 5,643,200 |
2014/09/05 | 588 | 591 | 576 | 591 | 6,482,800 |
2014/09/04 | 569 | 580 | 552 | 576 | 6,891,000 |
2014/09/03 | 595 | 604 | 573 | 575 | 10,372,800 |
2014/09/02 | 559 | 591 | 554 | 585 | 8,227,700 |
2014/09/01 | 530 | 560 | 530 | 551 | 5,103,000 |
2014/08/29 | 521 | 530 | 521 | 527 | 2,453,700 |
2014/08/28 | 524 | 526 | 520 | 522 | 2,386,400 |
2014/08/27 | 530 | 536 | 523 | 524 | 3,269,600 |
2014/08/26 | 533 | 539 | 530 | 532 | 2,576,000 |
2014/08/25 | 537 | 540 | 532 | 536 | 2,273,400 |
2014/08/22 | 543 | 543 | 533 | 537 | 2,564,000 |
2014/08/21 | 527 | 543 | 525 | 540 | 3,456,800 |
2014/08/20 | 530 | 534 | 520 | 523 | 2,700,800 |
2014/08/19 | 530 | 534 | 526 | 530 | 1,764,700 |
2014/08/18 | 533 | 534 | 522 | 524 | 3,146,100 |
2014/08/15 | 544 | 546 | 531 | 536 | 3,046,400 |
2014/08/14 | 568 | 569 | 543 | 546 | 3,116,000 |
2014/08/13 | 550 | 569 | 540 | 558 | 3,448,400 |
2014/08/12 | 550 | 555 | 539 | 546 | 3,009,000 |
2014/08/11 | 530 | 550 | 530 | 549 | 3,693,900 |
2014/08/08 | 517 | 536 | 501 | 527 | 13,984,000 |
2014/08/07 | 560 | 582 | 560 | 567 | 3,649,000 |
2014/08/06 | 570 | 573 | 558 | 559 | 3,969,000 |
2014/08/05 | 595 | 597 | 577 | 578 | 2,495,700 |
2014/08/04 | 601 | 606 | 593 | 594 | 2,309,000 |
2014/08/01 | 595 | 605 | 591 | 602 | 4,203,400 |
2014/07/31 | 607 | 610 | 598 | 600 | 5,242,500 |
2014/07/30 | 619 | 622 | 601 | 614 | 6,225,500 |
2014/07/29 | 637 | 637 | 631 | 632 | 2,236,600 |
2014/07/28 | 636 | 642 | 631 | 637 | 1,995,900 |
2014/07/25 | 633 | 638 | 630 | 637 | 2,165,700 |
2014/07/24 | 639 | 643 | 632 | 637 | 2,643,600 |
2014/07/23 | 645 | 648 | 630 | 634 | 2,633,900 |
2014/07/22 | 628 | 642 | 628 | 642 | 2,808,600 |
2014/07/18 | 613 | 627 | 612 | 625 | 2,093,300 |
2014/07/17 | 624 | 628 | 620 | 623 | 2,818,600 |
2014/07/16 | 633 | 634 | 617 | 619 | 3,835,600 |
2014/07/15 | 640 | 643 | 630 | 633 | 2,578,600 |
2014/07/14 | 631 | 640 | 628 | 634 | 2,901,600 |
2014/07/11 | 616 | 632 | 616 | 629 | 4,722,200 |
2014/07/10 | 626 | 627 | 613 | 614 | 1,977,200 |
2014/07/09 | 625 | 629 | 619 | 623 | 2,273,400 |
2014/07/08 | 614 | 638 | 613 | 634 | 4,094,900 |
2014/07/07 | 629 | 630 | 615 | 618 | 3,621,900 |
2014/07/04 | 650 | 651 | 623 | 631 | 4,003,600 |
2014/07/03 | 651 | 653 | 642 | 644 | 2,402,000 |
2014/07/02 | 644 | 659 | 642 | 650 | 5,829,100 |
2014/07/01 | 629 | 662 | 625 | 634 | 7,737,600 |
2014/06/30 | 617 | 626 | 611 | 622 | 2,598,500 |
2014/06/27 | 615 | 623 | 606 | 614 | 2,812,000 |
2014/06/26 | 633 | 638 | 620 | 622 | 3,104,700 |
2014/06/25 | 627 | 639 | 626 | 632 | 3,261,700 |
2014/06/24 | 629 | 642 | 621 | 634 | 4,422,300 |
2014/06/23 | 652 | 656 | 631 | 638 | 5,560,000 |
2014/06/20 | 635 | 667 | 621 | 659 | 14,879,400 |
2014/06/19 | 610 | 636 | 606 | 627 | 10,167,100 |
2014/06/18 | 591 | 609 | 585 | 608 | 8,319,500 |
2014/06/17 | 579 | 585 | 572 | 577 | 3,716,200 |
2014/06/16 | 589 | 601 | 574 | 575 | 7,128,200 |
2014/06/13 | 558 | 585 | 558 | 585 | 9,159,000 |
2014/06/12 | 557 | 565 | 550 | 563 | 6,448,100 |
2014/06/11 | 589 | 591 | 562 | 565 | 7,928,700 |
2014/06/10 | 611 | 614 | 588 | 591 | 4,853,000 |
2014/06/09 | 615 | 627 | 609 | 611 | 6,001,200 |
2014/06/06 | 613 | 617 | 607 | 614 | 5,107,100 |
2014/06/05 | 621 | 625 | 602 | 606 | 5,194,500 |
2014/06/04 | 625 | 625 | 616 | 621 | 3,562,900 |
2014/06/03 | 615 | 629 | 614 | 616 | 9,960,500 |
2014/06/02 | 595 | 609 | 588 | 606 | 8,809,500 |
2014/05/30 | 577 | 595 | 575 | 591 | 37,853,700 |
2014/05/29 | 549 | 577 | 546 | 572 | 8,106,000 |
2014/05/28 | 550 | 556 | 543 | 553 | 4,788,300 |
2014/05/27 | 556 | 561 | 547 | 547 | 4,779,900 |
2014/05/26 | 568 | 575 | 555 | 560 | 4,824,700 |
2014/05/23 | 568 | 569 | 547 | 555 | 5,661,000 |
2014/05/22 | 565 | 575 | 552 | 565 | 8,222,400 |
2014/05/21 | 524 | 563 | 518 | 558 | 11,481,900 |
2014/05/20 | 520 | 545 | 509 | 526 | 12,066,800 |
2014/05/19 | 525 | 533 | 499 | 500 | 11,482,000 |
2014/05/16 | 539 | 560 | 507 | 518 | 33,897,800 |
2014/05/15 | 600 | 606 | 581 | 589 | 10,923,300 |
2014/05/14 | 603 | 604 | 591 | 599 | 9,205,900 |
2014/05/13 | 612 | 614 | 596 | 602 | 7,200,900 |
2014/05/12 | 631 | 633 | 601 | 603 | 6,978,100 |
2014/05/09 | 631 | 638 | 630 | 635 | 4,433,000 |
2014/05/08 | 635 | 643 | 628 | 634 | 5,392,500 |
2014/05/07 | 631 | 636 | 623 | 626 | 5,985,600 |
2014/05/02 | 629 | 649 | 628 | 631 | 9,626,200 |
2014/05/01 | 620 | 636 | 617 | 627 | 14,326,700 |
2014/04/30 | 680 | 681 | 605 | 630 | 30,057,800 |
2014/04/28 | 715 | 722 | 672 | 672 | 50,432,300 |
2014/04/25 | 799 | 805 | 797 | 799 | 7,271,400 |
2014/04/24 | 784 | 804 | 783 | 799 | 8,691,200 |
2014/04/23 | 790 | 791 | 775 | 783 | 7,680,900 |
2014/04/22 | 818 | 823 | 772 | 777 | 7,955,700 |
2014/04/21 | 832 | 836 | 808 | 816 | 11,351,400 |
2014/04/18 | 797 | 816 | 792 | 809 | 6,601,300 |
2014/04/17 | 791 | 804 | 774 | 791 | 4,560,900 |
2014/04/16 | 778 | 791 | 773 | 788 | 4,929,300 |
2014/04/15 | 782 | 787 | 750 | 764 | 4,542,200 |
2014/04/14 | 784 | 788 | 773 | 777 | 4,405,600 |
2014/04/11 | 766 | 793 | 743 | 785 | 6,687,100 |
2014/04/10 | 800 | 804 | 788 | 793 | 8,748,700 |
2014/04/09 | 780 | 801 | 777 | 793 | 10,938,500 |
2014/04/08 | 799 | 807 | 787 | 793 | 6,600,600 |
2014/04/07 | 816 | 828 | 794 | 808 | 16,160,900 |
2014/04/04 | 773 | 820 | 766 | 811 | 19,911,600 |
2014/04/03 | 755 | 796 | 755 | 781 | 19,654,400 |
2014/04/02 | 723 | 756 | 719 | 752 | 10,147,700 |
2014/04/01 | 714 | 721 | 712 | 718 | 3,607,700 |
2014/03/31 | 732 | 734 | 711 | 721 | 5,181,300 |
2014/03/28 | 727 | 746 | 721 | 729 | 5,298,700 |
2014/03/27 | 715 | 729 | 712 | 727 | 3,547,500 |
2014/03/26 | 735 | 737 | 713 | 727 | 6,965,400 |
2014/03/25 | 700 | 733 | 700 | 727 | 9,982,800 |
2014/03/24 | 742 | 748 | 705 | 711 | 10,854,100 |
2014/03/20 | 790 | 792 | 733 | 757 | 27,545,300 |
2014/03/19 | 769 | 780 | 706 | 763 | 96,057,600 |