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 |
---|---|---|---|---|---|
2016/12/30 | 327 | 337 | 323 | 333 | 12,359,100 |
2016/12/29 | 326 | 335 | 322 | 329 | 19,807,100 |
2016/12/28 | 317 | 330 | 317 | 328 | 12,839,800 |
2016/12/27 | 313 | 330 | 309 | 325 | 27,476,100 |
2016/12/26 | 348 | 348 | 314 | 321 | 42,507,300 |
2016/12/22 | 367 | 368 | 333 | 349 | 69,332,100 |
2016/12/21 | 367 | 398 | 358 | 366 | 97,141,000 |
2016/12/20 | 350 | 358 | 342 | 357 | 23,220,800 |
2016/12/19 | 336 | 344 | 331 | 343 | 11,304,100 |
2016/12/16 | 341 | 348 | 329 | 342 | 23,565,900 |
2016/12/15 | 360 | 360 | 336 | 342 | 24,461,600 |
2016/12/14 | 361 | 369 | 347 | 355 | 35,057,500 |
2016/12/13 | 324 | 367 | 315 | 359 | 81,558,200 |
2016/12/12 | 319 | 331 | 306 | 320 | 25,959,900 |
2016/12/09 | 305 | 313 | 298 | 311 | 22,301,900 |
2016/12/08 | 310 | 315 | 290 | 298 | 26,029,000 |
2016/12/07 | 288 | 304 | 287 | 299 | 26,312,500 |
2016/12/06 | 269 | 284 | 268 | 283 | 21,860,600 |
2016/12/05 | 264 | 266 | 260 | 266 | 6,410,800 |
2016/12/02 | 264 | 267 | 260 | 267 | 6,233,900 |
2016/12/01 | 270 | 271 | 265 | 266 | 16,020,000 |
2016/11/30 | 255 | 266 | 254 | 265 | 12,607,400 |
2016/11/29 | 253 | 257 | 249 | 255 | 16,197,600 |
2016/11/28 | 265 | 266 | 255 | 261 | 11,345,300 |
2016/11/25 | 268 | 275 | 262 | 268 | 16,499,600 |
2016/11/24 | 254 | 269 | 252 | 267 | 18,593,400 |
2016/11/22 | 251 | 252 | 247 | 250 | 6,337,000 |
2016/11/21 | 250 | 255 | 244 | 251 | 15,313,500 |
2016/11/18 | 253 | 257 | 246 | 247 | 13,494,200 |
2016/11/17 | 245 | 253 | 241 | 249 | 22,546,800 |
2016/11/16 | 246 | 247 | 232 | 237 | 14,401,400 |
2016/11/15 | 237 | 244 | 230 | 242 | 18,505,100 |
2016/11/14 | 219 | 235 | 218 | 235 | 19,315,700 |
2016/11/11 | 219 | 221 | 212 | 219 | 20,364,600 |
2016/11/10 | 205 | 218 | 204 | 213 | 23,369,200 |
2016/11/09 | 213 | 214 | 186 | 191 | 17,471,600 |
2016/11/08 | 206 | 210 | 204 | 207 | 10,920,300 |
2016/11/07 | 199 | 207 | 197 | 206 | 15,376,400 |
2016/11/04 | 191 | 193 | 186 | 189 | 10,341,400 |
2016/11/02 | 201 | 203 | 196 | 197 | 10,152,000 |
2016/11/01 | 206 | 209 | 202 | 206 | 5,515,500 |
2016/10/31 | 213 | 218 | 205 | 207 | 9,286,300 |
2016/10/28 | 205 | 211 | 204 | 205 | 7,880,500 |
2016/10/27 | 203 | 207 | 200 | 205 | 7,752,200 |
2016/10/26 | 202 | 208 | 199 | 206 | 8,764,300 |
2016/10/25 | 216 | 216 | 201 | 203 | 15,963,600 |
2016/10/24 | 222 | 223 | 209 | 212 | 16,552,900 |
2016/10/21 | 208 | 224 | 207 | 220 | 29,806,900 |
2016/10/20 | 206 | 211 | 204 | 206 | 14,123,900 |
2016/10/19 | 199 | 217 | 199 | 210 | 36,399,700 |
2016/10/18 | 199 | 200 | 193 | 198 | 15,797,000 |
2016/10/17 | 198 | 207 | 191 | 196 | 40,333,100 |
2016/10/14 | 170 | 182 | 170 | 181 | 10,677,200 |
2016/10/13 | 179 | 180 | 166 | 169 | 14,645,700 |
2016/10/12 | 176 | 180 | 174 | 175 | 13,120,100 |
2016/10/11 | 172 | 180 | 172 | 176 | 14,034,300 |
2016/10/07 | 165 | 173 | 164 | 170 | 17,385,100 |
2016/10/06 | 160 | 168 | 160 | 164 | 10,975,000 |
2016/10/05 | 154 | 160 | 153 | 157 | 6,402,700 |
2016/10/04 | 152 | 155 | 151 | 153 | 2,716,800 |
2016/10/03 | 156 | 157 | 149 | 151 | 7,680,000 |
2016/09/30 | 158 | 160 | 155 | 157 | 5,484,600 |
2016/09/29 | 159 | 164 | 158 | 160 | 4,868,900 |
2016/09/28 | 155 | 159 | 154 | 158 | 6,366,000 |
2016/09/27 | 149 | 157 | 149 | 155 | 11,263,700 |
2016/09/26 | 158 | 158 | 150 | 151 | 12,925,700 |
2016/09/23 | 161 | 166 | 158 | 163 | 8,908,600 |
2016/09/21 | 166 | 167 | 155 | 163 | 26,333,100 |
2016/09/20 | 166 | 176 | 164 | 166 | 21,523,300 |
2016/09/16 | 157 | 169 | 153 | 167 | 41,360,700 |
2016/09/15 | 157 | 160 | 150 | 150 | 8,924,400 |
2016/09/14 | 148 | 157 | 147 | 156 | 8,502,600 |
2016/09/13 | 149 | 151 | 147 | 149 | 5,947,700 |
2016/09/12 | 150 | 152 | 144 | 145 | 7,950,100 |
2016/09/09 | 151 | 155 | 149 | 153 | 5,652,800 |
2016/09/08 | 154 | 157 | 149 | 149 | 12,536,600 |
2016/09/07 | 148 | 151 | 148 | 149 | 4,028,200 |
2016/09/06 | 149 | 151 | 147 | 151 | 4,831,500 |
2016/09/05 | 148 | 149 | 145 | 148 | 4,771,700 |
2016/09/02 | 144 | 144 | 141 | 144 | 4,829,300 |
2016/09/01 | 147 | 148 | 145 | 145 | 5,493,300 |
2016/08/31 | 149 | 152 | 146 | 147 | 9,272,800 |
2016/08/30 | 146 | 151 | 146 | 147 | 12,873,500 |
2016/08/29 | 143 | 158 | 141 | 146 | 20,969,300 |
2016/08/26 | 140 | 142 | 139 | 140 | 5,120,600 |
2016/08/25 | 142 | 142 | 139 | 139 | 3,750,000 |
2016/08/24 | 142 | 145 | 139 | 139 | 4,898,500 |
2016/08/23 | 140 | 141 | 138 | 140 | 4,279,000 |
2016/08/22 | 140 | 141 | 138 | 140 | 2,592,800 |
2016/08/19 | 140 | 144 | 138 | 141 | 8,760,600 |
2016/08/18 | 143 | 145 | 138 | 140 | 9,075,900 |
2016/08/17 | 146 | 149 | 145 | 146 | 7,121,600 |
2016/08/16 | 149 | 150 | 145 | 147 | 5,175,700 |
2016/08/15 | 150 | 151 | 147 | 150 | 7,744,200 |
2016/08/12 | 160 | 160 | 151 | 153 | 9,991,300 |
2016/08/10 | 169 | 170 | 162 | 164 | 10,700,000 |
2016/08/09 | 169 | 177 | 168 | 174 | 6,137,600 |
2016/08/08 | 171 | 175 | 168 | 174 | 7,977,300 |
2016/08/05 | 182 | 188 | 181 | 186 | 4,473,300 |
2016/08/04 | 174 | 181 | 173 | 180 | 4,342,800 |
2016/08/03 | 177 | 180 | 173 | 174 | 3,733,600 |
2016/08/02 | 185 | 186 | 182 | 182 | 2,121,500 |
2016/08/01 | 185 | 187 | 182 | 185 | 3,284,200 |
2016/07/29 | 183 | 188 | 179 | 187 | 6,277,400 |
2016/07/28 | 187 | 189 | 181 | 182 | 4,221,800 |
2016/07/27 | 187 | 191 | 184 | 188 | 5,574,100 |
2016/07/26 | 193 | 194 | 183 | 185 | 9,027,500 |
2016/07/25 | 195 | 199 | 192 | 198 | 8,573,600 |
2016/07/22 | 190 | 196 | 189 | 192 | 4,107,900 |
2016/07/21 | 190 | 194 | 190 | 192 | 4,524,100 |
2016/07/20 | 194 | 194 | 188 | 189 | 4,808,600 |
2016/07/19 | 202 | 203 | 190 | 195 | 13,034,400 |
2016/07/15 | 190 | 194 | 188 | 192 | 4,748,300 |
2016/07/14 | 187 | 191 | 182 | 190 | 8,913,200 |
2016/07/13 | 198 | 199 | 186 | 187 | 11,549,700 |
2016/07/12 | 190 | 199 | 190 | 195 | 10,786,800 |
2016/07/11 | 183 | 188 | 180 | 186 | 5,901,700 |
2016/07/08 | 183 | 184 | 178 | 179 | 6,002,100 |
2016/07/07 | 181 | 189 | 180 | 182 | 12,606,000 |
2016/07/06 | 178 | 182 | 175 | 180 | 13,294,400 |
2016/07/05 | 175 | 185 | 172 | 182 | 23,738,000 |
2016/07/04 | 158 | 165 | 157 | 164 | 3,811,200 |
2016/07/01 | 164 | 166 | 158 | 160 | 7,467,300 |
2016/06/30 | 168 | 170 | 163 | 165 | 7,438,400 |
2016/06/29 | 164 | 167 | 162 | 166 | 6,175,100 |
2016/06/28 | 159 | 163 | 154 | 161 | 7,308,300 |
2016/06/27 | 162 | 165 | 155 | 160 | 10,480,000 |
2016/06/24 | 179 | 179 | 162 | 162 | 13,684,600 |
2016/06/23 | 168 | 179 | 167 | 177 | 12,025,700 |
2016/06/22 | 179 | 179 | 167 | 168 | 14,910,300 |
2016/06/21 | 184 | 185 | 181 | 182 | 5,812,400 |
2016/06/20 | 183 | 190 | 183 | 187 | 5,581,200 |
2016/06/17 | 184 | 188 | 183 | 185 | 4,243,400 |
2016/06/16 | 190 | 190 | 180 | 180 | 5,434,300 |
2016/06/15 | 188 | 192 | 186 | 191 | 3,603,100 |
2016/06/14 | 196 | 198 | 187 | 190 | 7,260,900 |
2016/06/13 | 202 | 203 | 196 | 198 | 5,535,700 |
2016/06/10 | 211 | 212 | 208 | 209 | 3,280,500 |
2016/06/09 | 219 | 220 | 211 | 213 | 3,984,400 |
2016/06/08 | 207 | 219 | 205 | 217 | 10,037,100 |
2016/06/07 | 203 | 209 | 203 | 206 | 2,119,400 |
2016/06/06 | 202 | 207 | 201 | 205 | 3,790,100 |
2016/06/03 | 217 | 218 | 203 | 206 | 8,087,200 |
2016/06/02 | 220 | 224 | 218 | 219 | 5,759,100 |
2016/06/01 | 218 | 227 | 214 | 224 | 11,373,700 |
2016/05/31 | 208 | 226 | 207 | 222 | 12,108,800 |
2016/05/30 | 199 | 207 | 198 | 206 | 6,226,000 |
2016/05/27 | 195 | 198 | 195 | 197 | 1,782,100 |
2016/05/26 | 197 | 200 | 195 | 195 | 2,784,400 |
2016/05/25 | 198 | 201 | 196 | 197 | 3,808,900 |
2016/05/24 | 198 | 200 | 196 | 196 | 2,354,200 |
2016/05/23 | 198 | 200 | 195 | 200 | 2,715,200 |
2016/05/20 | 196 | 198 | 195 | 198 | 4,700,000 |
2016/05/19 | 199 | 202 | 195 | 196 | 4,493,500 |
2016/05/18 | 199 | 202 | 197 | 199 | 6,450,700 |
2016/05/17 | 198 | 203 | 197 | 202 | 4,824,600 |
2016/05/16 | 199 | 200 | 195 | 197 | 6,586,600 |
2016/05/13 | 212 | 213 | 200 | 200 | 8,593,800 |
2016/05/12 | 213 | 215 | 210 | 213 | 5,949,400 |
2016/05/11 | 209 | 213 | 203 | 211 | 14,076,300 |
2016/05/10 | 200 | 214 | 200 | 212 | 9,930,000 |
2016/05/09 | 201 | 205 | 200 | 201 | 3,621,300 |
2016/05/06 | 204 | 205 | 201 | 202 | 3,265,400 |
2016/05/02 | 205 | 206 | 202 | 203 | 5,740,000 |
2016/04/28 | 224 | 229 | 213 | 216 | 6,383,900 |
2016/04/27 | 220 | 223 | 219 | 221 | 2,030,200 |
2016/04/26 | 224 | 225 | 219 | 222 | 5,267,800 |
2016/04/25 | 224 | 227 | 220 | 224 | 5,557,000 |
2016/04/22 | 209 | 222 | 208 | 220 | 8,257,700 |
2016/04/21 | 211 | 213 | 206 | 211 | 5,577,400 |
2016/04/20 | 210 | 212 | 204 | 206 | 4,857,100 |
2016/04/19 | 207 | 211 | 206 | 210 | 4,815,000 |
2016/04/18 | 204 | 208 | 202 | 204 | 11,187,400 |
2016/04/15 | 223 | 225 | 211 | 214 | 8,870,600 |
2016/04/14 | 228 | 228 | 223 | 227 | 5,319,700 |
2016/04/13 | 222 | 224 | 218 | 222 | 4,563,200 |
2016/04/12 | 202 | 219 | 202 | 216 | 6,980,500 |
2016/04/11 | 205 | 206 | 200 | 204 | 5,067,900 |
2016/04/08 | 198 | 207 | 196 | 204 | 5,727,700 |
2016/04/07 | 204 | 208 | 199 | 203 | 6,304,600 |
2016/04/06 | 203 | 210 | 203 | 204 | 3,110,900 |
2016/04/05 | 208 | 210 | 203 | 205 | 4,843,400 |
2016/04/04 | 211 | 215 | 208 | 211 | 5,295,900 |
2016/04/01 | 221 | 221 | 213 | 214 | 7,871,600 |
2016/03/31 | 217 | 226 | 217 | 220 | 13,572,600 |
2016/03/30 | 216 | 221 | 213 | 215 | 3,646,200 |
2016/03/29 | 223 | 224 | 214 | 217 | 4,836,800 |
2016/03/28 | 216 | 223 | 215 | 220 | 4,979,900 |
2016/03/25 | 217 | 217 | 212 | 214 | 4,775,000 |
2016/03/24 | 223 | 224 | 214 | 217 | 6,057,900 |
2016/03/23 | 227 | 230 | 223 | 225 | 3,320,100 |
2016/03/22 | 234 | 234 | 225 | 227 | 5,287,700 |
2016/03/18 | 235 | 238 | 227 | 231 | 8,676,200 |
2016/03/17 | 246 | 257 | 232 | 239 | 15,326,200 |
2016/03/16 | 234 | 244 | 224 | 241 | 9,658,500 |
2016/03/15 | 237 | 241 | 232 | 235 | 3,714,000 |
2016/03/14 | 239 | 242 | 235 | 238 | 4,814,000 |
2016/03/11 | 229 | 237 | 227 | 235 | 5,272,500 |
2016/03/10 | 234 | 237 | 228 | 230 | 5,119,800 |
2016/03/09 | 234 | 235 | 226 | 231 | 5,757,400 |
2016/03/08 | 243 | 246 | 232 | 237 | 7,641,400 |
2016/03/07 | 247 | 249 | 243 | 244 | 5,120,900 |
2016/03/04 | 239 | 249 | 237 | 243 | 7,484,900 |
2016/03/03 | 227 | 237 | 227 | 237 | 6,949,400 |
2016/03/02 | 231 | 234 | 226 | 230 | 5,814,700 |
2016/03/01 | 224 | 227 | 220 | 224 | 5,971,200 |
2016/02/29 | 239 | 243 | 226 | 227 | 9,335,600 |
2016/02/26 | 220 | 235 | 217 | 231 | 10,882,700 |
2016/02/25 | 219 | 222 | 210 | 214 | 10,972,800 |
2016/02/24 | 213 | 220 | 209 | 217 | 5,708,300 |
2016/02/23 | 217 | 223 | 214 | 218 | 8,494,900 |
2016/02/22 | 209 | 212 | 206 | 211 | 4,926,900 |
2016/02/19 | 215 | 216 | 208 | 211 | 9,054,600 |
2016/02/18 | 221 | 225 | 217 | 221 | 10,871,900 |
2016/02/17 | 220 | 224 | 211 | 215 | 9,903,100 |
2016/02/16 | 214 | 235 | 214 | 224 | 9,848,500 |
2016/02/15 | 225 | 226 | 213 | 218 | 8,862,700 |
2016/02/12 | 208 | 211 | 201 | 204 | 14,197,700 |
2016/02/10 | 230 | 233 | 215 | 222 | 12,358,200 |
2016/02/09 | 235 | 247 | 232 | 234 | 13,686,500 |
2016/02/08 | 249 | 260 | 247 | 256 | 6,797,600 |
2016/02/05 | 253 | 261 | 250 | 255 | 7,740,300 |
2016/02/04 | 258 | 272 | 256 | 259 | 13,425,100 |
2016/02/03 | 272 | 273 | 262 | 263 | 5,493,900 |
2016/02/02 | 285 | 288 | 281 | 281 | 4,583,700 |
2016/02/01 | 285 | 290 | 280 | 289 | 6,850,000 |
2016/01/29 | 267 | 277 | 258 | 275 | 15,288,400 |
2016/01/28 | 274 | 274 | 262 | 263 | 14,480,200 |
2016/01/27 | 282 | 285 | 279 | 282 | 5,793,100 |
2016/01/26 | 284 | 284 | 273 | 274 | 6,379,700 |
2016/01/25 | 291 | 293 | 284 | 288 | 6,806,800 |
2016/01/22 | 282 | 290 | 277 | 283 | 8,545,100 |
2016/01/21 | 275 | 286 | 268 | 269 | 9,388,300 |
2016/01/20 | 298 | 298 | 278 | 281 | 8,217,100 |
2016/01/19 | 290 | 296 | 284 | 294 | 6,488,800 |
2016/01/18 | 281 | 291 | 278 | 288 | 7,631,900 |
2016/01/15 | 306 | 313 | 291 | 292 | 9,864,100 |
2016/01/14 | 304 | 305 | 288 | 300 | 13,577,200 |
2016/01/13 | 295 | 322 | 293 | 303 | 11,070,100 |
2016/01/12 | 303 | 303 | 288 | 289 | 11,673,100 |
2016/01/08 | 307 | 315 | 304 | 309 | 9,500,100 |
2016/01/07 | 324 | 325 | 313 | 314 | 10,739,600 |
2016/01/06 | 335 | 337 | 325 | 329 | 9,597,800 |
2016/01/05 | 340 | 346 | 339 | 341 | 4,254,300 |
2016/01/04 | 352 | 353 | 341 | 345 | 7,530,500 |