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 |
---|---|---|---|---|---|
2015/12/30 | 345 | 355 | 345 | 351 | 6,211,500 |
2015/12/29 | 339 | 347 | 336 | 342 | 5,401,100 |
2015/12/28 | 340 | 354 | 337 | 338 | 11,616,300 |
2015/12/25 | 332 | 339 | 327 | 331 | 10,056,300 |
2015/12/24 | 336 | 343 | 328 | 329 | 9,785,600 |
2015/12/22 | 343 | 345 | 333 | 336 | 7,983,400 |
2015/12/21 | 342 | 346 | 337 | 344 | 7,727,200 |
2015/12/18 | 349 | 352 | 341 | 342 | 6,544,400 |
2015/12/17 | 351 | 358 | 347 | 351 | 8,399,500 |
2015/12/16 | 354 | 354 | 343 | 345 | 8,802,600 |
2015/12/15 | 362 | 365 | 348 | 350 | 8,386,500 |
2015/12/14 | 362 | 367 | 362 | 364 | 4,421,900 |
2015/12/11 | 369 | 378 | 366 | 375 | 6,769,100 |
2015/12/10 | 370 | 371 | 364 | 367 | 4,799,000 |
2015/12/09 | 380 | 380 | 371 | 373 | 4,894,600 |
2015/12/08 | 371 | 383 | 367 | 381 | 9,636,700 |
2015/12/07 | 375 | 376 | 364 | 371 | 5,828,300 |
2015/12/04 | 364 | 370 | 362 | 369 | 5,150,600 |
2015/12/03 | 377 | 377 | 365 | 367 | 9,526,700 |
2015/12/02 | 377 | 380 | 375 | 378 | 4,338,900 |
2015/12/01 | 378 | 381 | 374 | 376 | 6,482,400 |
2015/11/30 | 388 | 390 | 373 | 375 | 12,207,600 |
2015/11/27 | 384 | 385 | 375 | 377 | 8,806,100 |
2015/11/26 | 387 | 389 | 371 | 380 | 25,712,300 |
2015/11/25 | 406 | 415 | 405 | 411 | 4,161,800 |
2015/11/24 | 407 | 414 | 401 | 409 | 7,129,300 |
2015/11/20 | 402 | 414 | 401 | 406 | 6,169,500 |
2015/11/19 | 406 | 409 | 395 | 402 | 10,067,900 |
2015/11/18 | 418 | 420 | 409 | 411 | 4,140,500 |
2015/11/17 | 417 | 424 | 416 | 417 | 3,785,500 |
2015/11/16 | 412 | 420 | 412 | 414 | 3,623,700 |
2015/11/13 | 422 | 426 | 411 | 424 | 7,050,800 |
2015/11/12 | 422 | 431 | 418 | 429 | 7,237,800 |
2015/11/11 | 431 | 433 | 421 | 425 | 7,756,500 |
2015/11/10 | 417 | 437 | 413 | 434 | 20,949,700 |
2015/11/09 | 400 | 403 | 393 | 403 | 6,255,200 |
2015/11/06 | 389 | 397 | 387 | 397 | 4,274,600 |
2015/11/05 | 389 | 394 | 381 | 389 | 5,055,700 |
2015/11/04 | 382 | 391 | 379 | 391 | 6,460,600 |
2015/11/02 | 381 | 381 | 374 | 377 | 4,633,800 |
2015/10/30 | 381 | 386 | 375 | 382 | 6,459,600 |
2015/10/29 | 383 | 387 | 376 | 382 | 5,942,500 |
2015/10/28 | 382 | 387 | 376 | 380 | 6,012,500 |
2015/10/27 | 399 | 400 | 376 | 376 | 9,591,000 |
2015/10/26 | 396 | 407 | 396 | 402 | 4,394,800 |
2015/10/23 | 395 | 396 | 390 | 393 | 3,989,100 |
2015/10/22 | 380 | 389 | 379 | 387 | 5,090,000 |
2015/10/21 | 374 | 385 | 372 | 382 | 4,511,000 |
2015/10/20 | 369 | 382 | 364 | 378 | 6,162,700 |
2015/10/19 | 375 | 376 | 361 | 363 | 5,992,300 |
2015/10/16 | 370 | 380 | 370 | 376 | 3,538,700 |
2015/10/15 | 366 | 373 | 361 | 369 | 4,238,900 |
2015/10/14 | 368 | 369 | 360 | 365 | 4,874,400 |
2015/10/13 | 371 | 385 | 368 | 371 | 10,304,300 |
2015/10/09 | 366 | 373 | 365 | 370 | 6,652,100 |
2015/10/08 | 364 | 372 | 359 | 364 | 8,325,800 |
2015/10/07 | 355 | 364 | 355 | 364 | 5,019,100 |
2015/10/06 | 363 | 367 | 356 | 357 | 6,750,900 |
2015/10/05 | 351 | 356 | 346 | 355 | 6,520,400 |
2015/10/02 | 340 | 352 | 339 | 347 | 4,336,300 |
2015/10/01 | 341 | 352 | 338 | 347 | 6,119,600 |
2015/09/30 | 342 | 344 | 335 | 343 | 5,063,800 |
2015/09/29 | 344 | 345 | 334 | 335 | 5,833,300 |
2015/09/28 | 355 | 356 | 346 | 352 | 5,072,100 |
2015/09/25 | 356 | 357 | 344 | 354 | 8,776,600 |
2015/09/24 | 370 | 372 | 356 | 357 | 8,180,800 |
2015/09/18 | 390 | 391 | 375 | 384 | 12,835,100 |
2015/09/17 | 397 | 414 | 396 | 411 | 7,519,800 |
2015/09/16 | 387 | 402 | 382 | 397 | 8,297,300 |
2015/09/15 | 379 | 387 | 377 | 381 | 6,847,800 |
2015/09/14 | 381 | 385 | 371 | 374 | 4,300,900 |
2015/09/11 | 369 | 380 | 365 | 378 | 7,795,100 |
2015/09/10 | 362 | 377 | 361 | 376 | 6,275,800 |
2015/09/09 | 360 | 375 | 356 | 374 | 7,125,100 |
2015/09/08 | 350 | 360 | 346 | 347 | 6,861,400 |
2015/09/07 | 355 | 363 | 346 | 353 | 8,651,500 |
2015/09/04 | 379 | 379 | 355 | 362 | 11,680,100 |
2015/09/03 | 372 | 385 | 368 | 379 | 14,615,300 |
2015/09/02 | 370 | 377 | 360 | 365 | 12,259,600 |
2015/09/01 | 378 | 386 | 374 | 376 | 11,102,600 |
2015/08/31 | 387 | 391 | 374 | 382 | 45,862,000 |
2015/08/28 | 388 | 424 | 386 | 399 | 22,557,500 |
2015/08/27 | 385 | 388 | 370 | 372 | 8,156,000 |
2015/08/26 | 357 | 374 | 350 | 369 | 10,132,600 |
2015/08/25 | 347 | 381 | 338 | 349 | 17,348,100 |
2015/08/24 | 387 | 388 | 366 | 368 | 11,225,700 |
2015/08/21 | 400 | 409 | 397 | 398 | 7,086,300 |
2015/08/20 | 413 | 424 | 408 | 414 | 6,972,400 |
2015/08/19 | 420 | 422 | 410 | 413 | 5,622,900 |
2015/08/18 | 417 | 433 | 415 | 423 | 8,120,400 |
2015/08/17 | 422 | 425 | 410 | 417 | 9,190,800 |
2015/08/14 | 432 | 441 | 416 | 418 | 13,228,400 |
2015/08/13 | 436 | 449 | 434 | 439 | 8,655,300 |
2015/08/12 | 453 | 465 | 429 | 439 | 21,323,000 |
2015/08/11 | 448 | 468 | 445 | 465 | 39,609,900 |
2015/08/10 | 413 | 443 | 412 | 432 | 49,701,600 |
2015/08/07 | 375 | 382 | 372 | 375 | 6,958,300 |
2015/08/06 | 374 | 384 | 374 | 377 | 5,535,300 |
2015/08/05 | 368 | 381 | 366 | 370 | 5,776,700 |
2015/08/04 | 377 | 378 | 365 | 369 | 7,999,100 |
2015/08/03 | 380 | 385 | 377 | 378 | 4,138,700 |
2015/07/31 | 368 | 386 | 368 | 385 | 8,515,800 |
2015/07/30 | 368 | 378 | 363 | 365 | 10,571,300 |
2015/07/29 | 392 | 394 | 361 | 365 | 17,466,800 |
2015/07/28 | 389 | 398 | 382 | 395 | 5,469,300 |
2015/07/27 | 397 | 399 | 391 | 392 | 3,985,400 |
2015/07/24 | 405 | 406 | 396 | 400 | 3,915,200 |
2015/07/23 | 406 | 411 | 401 | 403 | 4,564,400 |
2015/07/22 | 405 | 411 | 402 | 403 | 7,877,500 |
2015/07/21 | 428 | 435 | 419 | 420 | 6,118,400 |
2015/07/17 | 431 | 432 | 418 | 428 | 7,003,500 |
2015/07/16 | 433 | 436 | 427 | 434 | 7,979,400 |
2015/07/15 | 430 | 432 | 426 | 431 | 5,218,700 |
2015/07/14 | 428 | 432 | 423 | 428 | 6,617,400 |
2015/07/13 | 413 | 426 | 412 | 421 | 5,491,100 |
2015/07/10 | 412 | 413 | 397 | 406 | 10,838,200 |
2015/07/09 | 398 | 416 | 386 | 414 | 14,600,100 |
2015/07/08 | 430 | 432 | 407 | 410 | 11,869,500 |
2015/07/07 | 438 | 439 | 425 | 427 | 14,536,300 |
2015/07/06 | 448 | 456 | 441 | 444 | 4,924,400 |
2015/07/03 | 454 | 457 | 449 | 451 | 4,734,300 |
2015/07/02 | 464 | 466 | 455 | 455 | 4,782,500 |
2015/07/01 | 463 | 469 | 460 | 462 | 3,333,900 |
2015/06/30 | 466 | 468 | 456 | 461 | 5,178,200 |
2015/06/29 | 454 | 471 | 451 | 466 | 12,985,900 |
2015/06/26 | 498 | 499 | 477 | 478 | 10,447,700 |
2015/06/25 | 490 | 503 | 481 | 500 | 10,179,700 |
2015/06/24 | 509 | 514 | 504 | 505 | 5,048,000 |
2015/06/23 | 520 | 521 | 508 | 509 | 5,539,900 |
2015/06/22 | 518 | 522 | 511 | 514 | 3,791,300 |
2015/06/19 | 511 | 521 | 503 | 518 | 7,007,400 |
2015/06/18 | 515 | 518 | 500 | 507 | 7,840,200 |
2015/06/17 | 531 | 532 | 507 | 511 | 11,554,300 |
2015/06/16 | 562 | 567 | 536 | 538 | 9,914,100 |
2015/06/15 | 551 | 559 | 546 | 555 | 6,184,600 |
2015/06/12 | 560 | 566 | 543 | 546 | 9,995,700 |
2015/06/11 | 528 | 555 | 527 | 553 | 12,265,500 |
2015/06/10 | 533 | 534 | 519 | 521 | 5,990,700 |
2015/06/09 | 533 | 535 | 515 | 517 | 6,999,500 |
2015/06/08 | 523 | 540 | 523 | 537 | 7,391,900 |
2015/06/05 | 520 | 528 | 516 | 523 | 4,018,100 |
2015/06/04 | 520 | 527 | 501 | 525 | 6,059,400 |
2015/06/03 | 527 | 537 | 519 | 519 | 5,328,000 |
2015/06/02 | 520 | 530 | 509 | 527 | 8,326,700 |
2015/06/01 | 521 | 526 | 515 | 518 | 5,075,800 |
2015/05/29 | 513 | 526 | 512 | 523 | 11,649,000 |
2015/05/28 | 510 | 522 | 506 | 512 | 12,125,300 |
2015/05/27 | 485 | 509 | 485 | 503 | 14,140,400 |
2015/05/26 | 480 | 490 | 478 | 486 | 5,101,500 |
2015/05/25 | 482 | 484 | 477 | 478 | 2,764,700 |
2015/05/22 | 482 | 489 | 475 | 478 | 4,760,200 |
2015/05/21 | 490 | 493 | 482 | 483 | 4,561,700 |
2015/05/20 | 497 | 498 | 490 | 491 | 3,794,500 |
2015/05/19 | 495 | 498 | 489 | 493 | 4,117,900 |
2015/05/18 | 480 | 494 | 475 | 493 | 6,139,300 |
2015/05/15 | 474 | 481 | 468 | 476 | 6,702,500 |
2015/05/14 | 498 | 502 | 473 | 477 | 17,751,800 |
2015/05/13 | 494 | 506 | 490 | 506 | 9,297,300 |
2015/05/12 | 477 | 496 | 476 | 490 | 7,067,500 |
2015/05/11 | 482 | 482 | 474 | 480 | 4,228,500 |
2015/05/08 | 470 | 479 | 469 | 472 | 5,874,700 |
2015/05/07 | 487 | 487 | 467 | 469 | 9,841,200 |
2015/05/01 | 494 | 500 | 482 | 486 | 7,183,200 |
2015/04/30 | 498 | 502 | 491 | 496 | 8,742,700 |
2015/04/28 | 505 | 509 | 497 | 503 | 15,710,300 |
2015/04/27 | 511 | 513 | 494 | 498 | 11,842,100 |
2015/04/24 | 513 | 524 | 508 | 510 | 14,988,600 |
2015/04/23 | 504 | 524 | 498 | 508 | 14,898,800 |
2015/04/22 | 496 | 514 | 492 | 501 | 9,427,200 |
2015/04/21 | 496 | 499 | 489 | 494 | 5,375,800 |
2015/04/20 | 488 | 505 | 488 | 498 | 7,175,900 |
2015/04/17 | 509 | 509 | 489 | 501 | 15,757,100 |
2015/04/16 | 486 | 509 | 482 | 509 | 12,910,300 |
2015/04/15 | 484 | 487 | 478 | 486 | 7,110,400 |
2015/04/14 | 489 | 499 | 482 | 488 | 10,107,600 |
2015/04/13 | 468 | 492 | 467 | 490 | 12,861,700 |
2015/04/10 | 468 | 474 | 466 | 470 | 6,332,400 |
2015/04/09 | 466 | 469 | 463 | 467 | 3,805,300 |
2015/04/08 | 471 | 474 | 463 | 467 | 7,845,800 |
2015/04/07 | 469 | 475 | 461 | 472 | 8,807,200 |
2015/04/06 | 460 | 477 | 455 | 468 | 11,977,900 |
2015/04/03 | 441 | 454 | 436 | 453 | 8,256,000 |
2015/04/02 | 427 | 442 | 424 | 442 | 8,283,400 |
2015/04/01 | 430 | 432 | 424 | 426 | 6,788,400 |
2015/03/31 | 423 | 434 | 417 | 432 | 11,245,800 |
2015/03/30 | 409 | 425 | 405 | 422 | 9,589,300 |
2015/03/27 | 425 | 429 | 407 | 412 | 12,661,200 |
2015/03/26 | 430 | 432 | 415 | 426 | 18,138,800 |
2015/03/25 | 436 | 442 | 433 | 436 | 5,584,000 |
2015/03/24 | 442 | 442 | 433 | 441 | 6,683,400 |
2015/03/23 | 448 | 452 | 431 | 443 | 11,372,400 |
2015/03/20 | 424 | 443 | 420 | 443 | 9,742,600 |
2015/03/19 | 436 | 438 | 420 | 423 | 11,948,900 |
2015/03/18 | 431 | 439 | 430 | 435 | 6,019,000 |
2015/03/17 | 444 | 446 | 433 | 434 | 8,099,300 |
2015/03/16 | 444 | 445 | 437 | 441 | 7,849,500 |
2015/03/13 | 445 | 449 | 443 | 445 | 10,110,000 |
2015/03/12 | 471 | 473 | 441 | 442 | 20,171,700 |
2015/03/11 | 470 | 473 | 463 | 468 | 9,778,000 |
2015/03/10 | 485 | 490 | 464 | 472 | 15,895,800 |
2015/03/09 | 500 | 501 | 477 | 481 | 30,829,000 |
2015/03/06 | 470 | 477 | 464 | 476 | 5,436,300 |
2015/03/05 | 476 | 480 | 468 | 468 | 7,592,700 |
2015/03/04 | 470 | 481 | 461 | 478 | 14,026,100 |
2015/03/03 | 472 | 482 | 466 | 468 | 11,437,700 |
2015/03/02 | 489 | 489 | 464 | 468 | 8,621,900 |
2015/02/27 | 477 | 493 | 475 | 489 | 8,353,500 |
2015/02/26 | 484 | 485 | 468 | 482 | 14,032,800 |
2015/02/25 | 500 | 501 | 490 | 493 | 5,976,100 |
2015/02/24 | 494 | 505 | 490 | 501 | 13,166,900 |
2015/02/23 | 499 | 511 | 485 | 501 | 21,395,600 |
2015/02/20 | 520 | 528 | 484 | 488 | 48,836,900 |
2015/02/19 | 463 | 469 | 456 | 463 | 5,566,400 |
2015/02/18 | 467 | 477 | 459 | 462 | 10,576,800 |
2015/02/17 | 448 | 464 | 447 | 457 | 9,557,400 |
2015/02/16 | 468 | 477 | 446 | 451 | 18,279,300 |
2015/02/13 | 423 | 478 | 420 | 466 | 54,804,400 |
2015/02/12 | 425 | 425 | 412 | 418 | 7,785,600 |
2015/02/10 | 427 | 434 | 416 | 420 | 11,859,700 |
2015/02/09 | 419 | 430 | 413 | 428 | 11,834,500 |
2015/02/06 | 418 | 421 | 413 | 418 | 5,999,400 |
2015/02/05 | 416 | 420 | 411 | 417 | 7,401,800 |
2015/02/04 | 406 | 418 | 406 | 416 | 6,548,500 |
2015/02/03 | 420 | 422 | 399 | 403 | 8,206,800 |
2015/02/02 | 413 | 419 | 409 | 418 | 7,432,700 |
2015/01/30 | 412 | 417 | 408 | 414 | 5,824,800 |
2015/01/29 | 412 | 420 | 405 | 408 | 8,077,000 |
2015/01/28 | 393 | 419 | 393 | 415 | 13,853,900 |
2015/01/27 | 397 | 403 | 387 | 398 | 8,814,700 |
2015/01/26 | 390 | 406 | 389 | 396 | 9,627,000 |
2015/01/23 | 404 | 411 | 389 | 391 | 14,058,400 |
2015/01/22 | 377 | 399 | 376 | 394 | 14,387,900 |
2015/01/21 | 390 | 390 | 370 | 373 | 11,020,500 |
2015/01/20 | 382 | 393 | 379 | 391 | 6,801,400 |
2015/01/19 | 387 | 392 | 370 | 382 | 9,928,500 |
2015/01/16 | 375 | 397 | 368 | 382 | 18,015,800 |
2015/01/15 | 360 | 370 | 355 | 369 | 4,668,400 |
2015/01/14 | 370 | 371 | 353 | 360 | 7,135,900 |
2015/01/13 | 367 | 387 | 363 | 373 | 13,293,200 |
2015/01/09 | 356 | 359 | 350 | 354 | 5,006,300 |
2015/01/08 | 369 | 370 | 353 | 355 | 6,119,600 |
2015/01/07 | 369 | 373 | 360 | 365 | 5,555,500 |
2015/01/06 | 373 | 378 | 370 | 372 | 4,798,200 |
2015/01/05 | 370 | 382 | 367 | 381 | 3,485,500 |