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 |
---|---|---|---|---|---|
2017/12/29 | 231 | 231 | 227 | 228 | 4,494,000 |
2017/12/28 | 232 | 233 | 230 | 230 | 3,585,200 |
2017/12/27 | 226 | 235 | 225 | 232 | 7,211,200 |
2017/12/26 | 233 | 234 | 225 | 225 | 12,757,100 |
2017/12/25 | 239 | 241 | 231 | 233 | 11,014,300 |
2017/12/22 | 237 | 246 | 235 | 238 | 17,142,400 |
2017/12/21 | 233 | 247 | 229 | 242 | 15,427,300 |
2017/12/20 | 250 | 250 | 232 | 234 | 28,933,800 |
2017/12/19 | 235 | 235 | 227 | 227 | 11,198,000 |
2017/12/18 | 244 | 244 | 231 | 233 | 15,406,200 |
2017/12/15 | 246 | 250 | 237 | 245 | 25,176,500 |
2017/12/14 | 238 | 250 | 238 | 248 | 34,102,700 |
2017/12/13 | 229 | 239 | 227 | 237 | 27,883,400 |
2017/12/12 | 218 | 226 | 218 | 225 | 16,032,700 |
2017/12/11 | 216 | 220 | 214 | 218 | 13,276,700 |
2017/12/08 | 207 | 226 | 206 | 219 | 36,885,500 |
2017/12/07 | 208 | 211 | 202 | 202 | 10,987,200 |
2017/12/06 | 208 | 212 | 204 | 206 | 25,184,600 |
2017/12/05 | 196 | 202 | 196 | 201 | 5,488,700 |
2017/12/04 | 198 | 198 | 196 | 196 | 6,035,000 |
2017/12/01 | 200 | 200 | 197 | 200 | 3,153,200 |
2017/11/30 | 202 | 204 | 199 | 199 | 4,443,600 |
2017/11/29 | 195 | 204 | 195 | 202 | 7,478,800 |
2017/11/28 | 197 | 197 | 194 | 194 | 4,611,100 |
2017/11/27 | 198 | 199 | 196 | 198 | 3,238,400 |
2017/11/24 | 201 | 201 | 197 | 198 | 6,362,900 |
2017/11/22 | 201 | 202 | 198 | 199 | 4,165,200 |
2017/11/21 | 201 | 201 | 198 | 199 | 6,273,000 |
2017/11/20 | 201 | 203 | 198 | 201 | 8,625,900 |
2017/11/17 | 210 | 211 | 202 | 203 | 10,926,100 |
2017/11/16 | 205 | 214 | 204 | 208 | 9,197,300 |
2017/11/15 | 210 | 211 | 202 | 205 | 9,876,500 |
2017/11/14 | 216 | 217 | 210 | 211 | 7,148,500 |
2017/11/13 | 213 | 222 | 211 | 221 | 9,506,200 |
2017/11/10 | 214 | 215 | 212 | 214 | 6,435,600 |
2017/11/09 | 227 | 234 | 215 | 216 | 33,195,200 |
2017/11/08 | 248 | 251 | 237 | 241 | 19,352,700 |
2017/11/07 | 240 | 243 | 239 | 240 | 4,317,700 |
2017/11/06 | 243 | 243 | 240 | 240 | 4,949,100 |
2017/11/02 | 246 | 246 | 241 | 241 | 5,004,600 |
2017/11/01 | 245 | 248 | 242 | 245 | 8,440,100 |
2017/10/31 | 248 | 249 | 243 | 243 | 6,886,700 |
2017/10/30 | 241 | 247 | 239 | 245 | 9,149,200 |
2017/10/27 | 237 | 244 | 236 | 241 | 7,573,300 |
2017/10/26 | 238 | 238 | 235 | 236 | 4,008,800 |
2017/10/25 | 238 | 240 | 236 | 236 | 5,363,900 |
2017/10/24 | 238 | 241 | 235 | 238 | 4,495,400 |
2017/10/23 | 241 | 243 | 239 | 239 | 3,322,800 |
2017/10/20 | 240 | 241 | 238 | 239 | 6,069,400 |
2017/10/19 | 245 | 245 | 241 | 242 | 5,867,000 |
2017/10/18 | 246 | 246 | 241 | 241 | 5,394,000 |
2017/10/17 | 245 | 252 | 244 | 245 | 11,038,400 |
2017/10/16 | 237 | 244 | 235 | 242 | 10,815,000 |
2017/10/13 | 241 | 241 | 235 | 237 | 12,050,600 |
2017/10/12 | 247 | 248 | 241 | 241 | 11,613,900 |
2017/10/11 | 250 | 253 | 247 | 247 | 12,579,900 |
2017/10/10 | 248 | 256 | 247 | 249 | 20,204,000 |
2017/10/06 | 256 | 263 | 247 | 248 | 41,770,000 |
2017/10/05 | 290 | 290 | 251 | 253 | 125,417,200 |
2017/10/04 | 250 | 286 | 243 | 274 | 292,476,000 |
2017/10/03 | 226 | 227 | 221 | 221 | 13,763,800 |
2017/10/02 | 220 | 227 | 217 | 226 | 18,447,400 |
2017/09/29 | 220 | 223 | 213 | 218 | 18,371,600 |
2017/09/28 | 208 | 232 | 207 | 221 | 58,703,000 |
2017/09/27 | 202 | 208 | 202 | 206 | 10,666,600 |
2017/09/26 | 202 | 202 | 198 | 200 | 4,506,200 |
2017/09/25 | 202 | 206 | 200 | 201 | 4,718,200 |
2017/09/22 | 206 | 206 | 201 | 201 | 8,789,400 |
2017/09/21 | 209 | 209 | 200 | 206 | 17,922,800 |
2017/09/20 | 199 | 210 | 198 | 210 | 20,455,600 |
2017/09/19 | 194 | 198 | 192 | 198 | 9,512,400 |
2017/09/15 | 189 | 193 | 189 | 191 | 6,243,800 |
2017/09/14 | 191 | 192 | 189 | 190 | 6,359,200 |
2017/09/13 | 197 | 198 | 191 | 192 | 5,658,000 |
2017/09/12 | 190 | 200 | 189 | 194 | 16,648,700 |
2017/09/11 | 188 | 190 | 186 | 187 | 4,227,300 |
2017/09/08 | 188 | 190 | 186 | 186 | 4,777,300 |
2017/09/07 | 190 | 191 | 186 | 186 | 6,043,100 |
2017/09/06 | 190 | 192 | 185 | 191 | 9,527,500 |
2017/09/05 | 194 | 196 | 192 | 193 | 3,814,000 |
2017/09/04 | 198 | 199 | 194 | 195 | 3,791,700 |
2017/09/01 | 198 | 200 | 197 | 198 | 5,693,900 |
2017/08/31 | 198 | 200 | 197 | 198 | 3,031,000 |
2017/08/30 | 200 | 200 | 198 | 198 | 2,280,000 |
2017/08/29 | 198 | 199 | 197 | 198 | 4,093,500 |
2017/08/28 | 202 | 203 | 200 | 200 | 3,810,900 |
2017/08/25 | 202 | 206 | 200 | 200 | 7,558,600 |
2017/08/24 | 200 | 204 | 199 | 201 | 3,791,700 |
2017/08/23 | 206 | 206 | 199 | 199 | 7,350,500 |
2017/08/22 | 196 | 204 | 195 | 203 | 7,685,700 |
2017/08/21 | 202 | 203 | 196 | 198 | 6,197,300 |
2017/08/18 | 202 | 206 | 200 | 201 | 14,322,700 |
2017/08/17 | 196 | 208 | 196 | 207 | 31,682,800 |
2017/08/16 | 185 | 194 | 184 | 192 | 21,760,600 |
2017/08/15 | 182 | 185 | 180 | 180 | 7,233,400 |
2017/08/14 | 175 | 183 | 174 | 180 | 12,826,100 |
2017/08/10 | 191 | 192 | 177 | 180 | 24,150,000 |
2017/08/09 | 195 | 197 | 191 | 195 | 10,609,500 |
2017/08/08 | 204 | 206 | 196 | 198 | 13,343,400 |
2017/08/07 | 200 | 201 | 197 | 199 | 2,997,100 |
2017/08/04 | 198 | 202 | 196 | 200 | 9,091,100 |
2017/08/03 | 195 | 196 | 193 | 195 | 3,158,100 |
2017/08/02 | 195 | 197 | 194 | 196 | 2,424,300 |
2017/08/01 | 198 | 198 | 194 | 195 | 5,671,200 |
2017/07/31 | 195 | 198 | 194 | 198 | 4,255,200 |
2017/07/28 | 201 | 203 | 194 | 195 | 16,304,100 |
2017/07/27 | 207 | 210 | 201 | 201 | 19,358,900 |
2017/07/26 | 203 | 204 | 200 | 203 | 3,760,800 |
2017/07/25 | 202 | 203 | 201 | 202 | 2,889,600 |
2017/07/24 | 205 | 208 | 201 | 202 | 6,519,300 |
2017/07/21 | 200 | 205 | 199 | 205 | 6,567,000 |
2017/07/20 | 202 | 203 | 199 | 200 | 5,611,700 |
2017/07/19 | 198 | 209 | 197 | 204 | 14,324,400 |
2017/07/18 | 198 | 199 | 198 | 199 | 2,599,800 |
2017/07/14 | 200 | 201 | 199 | 199 | 4,588,000 |
2017/07/13 | 202 | 203 | 200 | 200 | 7,357,500 |
2017/07/12 | 204 | 205 | 201 | 203 | 4,933,000 |
2017/07/11 | 204 | 205 | 201 | 203 | 6,501,100 |
2017/07/10 | 202 | 206 | 202 | 204 | 7,475,800 |
2017/07/07 | 202 | 204 | 199 | 202 | 15,394,400 |
2017/07/06 | 218 | 219 | 208 | 210 | 16,834,100 |
2017/07/05 | 220 | 222 | 218 | 221 | 5,650,300 |
2017/07/04 | 223 | 227 | 217 | 219 | 21,124,300 |
2017/07/03 | 212 | 223 | 212 | 220 | 12,847,300 |
2017/06/30 | 213 | 217 | 210 | 212 | 7,423,200 |
2017/06/29 | 207 | 216 | 207 | 215 | 15,068,500 |
2017/06/28 | 209 | 215 | 205 | 205 | 9,672,500 |
2017/06/27 | 202 | 210 | 200 | 208 | 11,114,700 |
2017/06/26 | 199 | 204 | 199 | 203 | 3,623,800 |
2017/06/23 | 200 | 200 | 197 | 199 | 5,346,900 |
2017/06/22 | 200 | 201 | 199 | 199 | 3,212,100 |
2017/06/21 | 201 | 203 | 200 | 201 | 3,845,900 |
2017/06/20 | 201 | 205 | 200 | 202 | 6,895,000 |
2017/06/19 | 198 | 199 | 195 | 198 | 5,864,600 |
2017/06/16 | 199 | 202 | 199 | 199 | 2,982,700 |
2017/06/15 | 200 | 201 | 198 | 199 | 4,411,100 |
2017/06/14 | 206 | 207 | 200 | 200 | 7,998,400 |
2017/06/13 | 208 | 209 | 204 | 204 | 5,307,100 |
2017/06/12 | 206 | 213 | 204 | 209 | 9,667,200 |
2017/06/09 | 203 | 206 | 200 | 206 | 7,745,000 |
2017/06/08 | 208 | 213 | 203 | 204 | 15,973,500 |
2017/06/07 | 203 | 228 | 197 | 214 | 51,561,500 |
2017/06/06 | 197 | 198 | 194 | 195 | 5,764,900 |
2017/06/05 | 204 | 205 | 195 | 197 | 9,386,600 |
2017/06/02 | 194 | 205 | 194 | 205 | 13,095,700 |
2017/06/01 | 194 | 200 | 192 | 194 | 13,957,400 |
2017/05/31 | 202 | 204 | 198 | 198 | 7,354,000 |
2017/05/30 | 203 | 205 | 202 | 203 | 3,717,700 |
2017/05/29 | 203 | 205 | 201 | 203 | 2,972,800 |
2017/05/26 | 205 | 207 | 202 | 202 | 5,920,500 |
2017/05/25 | 207 | 210 | 203 | 205 | 8,940,400 |
2017/05/24 | 206 | 207 | 204 | 207 | 3,766,700 |
2017/05/23 | 207 | 209 | 203 | 205 | 5,555,600 |
2017/05/22 | 210 | 212 | 205 | 206 | 6,198,100 |
2017/05/19 | 209 | 214 | 209 | 210 | 8,083,900 |
2017/05/18 | 205 | 212 | 205 | 207 | 10,943,600 |
2017/05/17 | 208 | 211 | 204 | 205 | 8,153,700 |
2017/05/16 | 215 | 216 | 209 | 209 | 6,992,500 |
2017/05/15 | 208 | 214 | 205 | 214 | 9,202,700 |
2017/05/12 | 208 | 211 | 201 | 209 | 13,871,100 |
2017/05/11 | 230 | 231 | 212 | 212 | 30,087,700 |
2017/05/10 | 233 | 242 | 232 | 239 | 11,089,900 |
2017/05/09 | 232 | 233 | 230 | 231 | 3,822,700 |
2017/05/08 | 232 | 233 | 229 | 231 | 9,256,100 |
2017/05/02 | 228 | 235 | 225 | 229 | 21,851,400 |
2017/05/01 | 252 | 253 | 244 | 244 | 7,548,100 |
2017/04/28 | 254 | 259 | 250 | 252 | 13,284,600 |
2017/04/27 | 242 | 250 | 242 | 250 | 4,872,100 |
2017/04/26 | 241 | 247 | 240 | 244 | 6,153,200 |
2017/04/25 | 235 | 240 | 232 | 239 | 7,028,200 |
2017/04/24 | 241 | 242 | 233 | 234 | 6,887,400 |
2017/04/21 | 240 | 243 | 238 | 239 | 3,930,200 |
2017/04/20 | 237 | 242 | 235 | 236 | 4,780,500 |
2017/04/19 | 235 | 240 | 235 | 236 | 4,497,100 |
2017/04/18 | 242 | 245 | 239 | 239 | 4,737,700 |
2017/04/17 | 239 | 243 | 233 | 236 | 7,197,100 |
2017/04/14 | 235 | 246 | 234 | 241 | 6,375,700 |
2017/04/13 | 229 | 242 | 225 | 238 | 10,467,700 |
2017/04/12 | 237 | 239 | 231 | 233 | 5,714,000 |
2017/04/11 | 245 | 246 | 238 | 241 | 6,130,000 |
2017/04/10 | 241 | 253 | 240 | 250 | 9,659,800 |
2017/04/07 | 235 | 242 | 232 | 239 | 10,069,700 |
2017/04/06 | 240 | 241 | 229 | 232 | 10,583,300 |
2017/04/05 | 251 | 252 | 241 | 243 | 8,567,900 |
2017/04/04 | 263 | 264 | 250 | 251 | 9,907,500 |
2017/04/03 | 260 | 271 | 260 | 263 | 12,894,300 |
2017/03/31 | 259 | 267 | 257 | 260 | 11,860,400 |
2017/03/30 | 249 | 259 | 249 | 257 | 8,150,200 |
2017/03/29 | 256 | 257 | 249 | 251 | 6,197,100 |
2017/03/28 | 249 | 252 | 248 | 250 | 6,113,400 |
2017/03/27 | 251 | 253 | 246 | 247 | 7,072,000 |
2017/03/24 | 257 | 259 | 253 | 254 | 7,491,000 |
2017/03/23 | 265 | 269 | 257 | 258 | 7,502,300 |
2017/03/22 | 262 | 265 | 260 | 263 | 8,221,800 |
2017/03/21 | 270 | 272 | 263 | 266 | 5,924,600 |
2017/03/17 | 263 | 271 | 263 | 266 | 8,203,400 |
2017/03/16 | 264 | 267 | 262 | 264 | 5,124,300 |
2017/03/15 | 271 | 272 | 264 | 266 | 7,511,100 |
2017/03/14 | 265 | 273 | 265 | 271 | 9,400,800 |
2017/03/13 | 262 | 265 | 260 | 263 | 5,890,700 |
2017/03/10 | 258 | 266 | 254 | 265 | 15,229,000 |
2017/03/09 | 263 | 266 | 259 | 260 | 9,288,700 |
2017/03/08 | 263 | 268 | 261 | 266 | 6,925,400 |
2017/03/07 | 269 | 271 | 264 | 266 | 8,944,100 |
2017/03/06 | 271 | 272 | 269 | 270 | 4,290,500 |
2017/03/03 | 275 | 277 | 271 | 271 | 5,550,800 |
2017/03/02 | 280 | 280 | 276 | 277 | 8,691,700 |
2017/03/01 | 279 | 281 | 272 | 273 | 8,982,000 |
2017/02/28 | 275 | 280 | 273 | 278 | 7,239,400 |
2017/02/27 | 276 | 280 | 271 | 272 | 7,253,700 |
2017/02/24 | 270 | 281 | 269 | 278 | 9,293,300 |
2017/02/23 | 268 | 278 | 265 | 275 | 15,585,800 |
2017/02/22 | 282 | 282 | 270 | 273 | 18,772,200 |
2017/02/21 | 282 | 284 | 278 | 282 | 7,565,600 |
2017/02/20 | 284 | 285 | 281 | 282 | 5,635,300 |
2017/02/17 | 283 | 289 | 278 | 286 | 13,190,500 |
2017/02/16 | 284 | 290 | 278 | 286 | 20,759,000 |
2017/02/15 | 303 | 304 | 283 | 286 | 34,635,900 |
2017/02/14 | 314 | 317 | 306 | 307 | 11,739,000 |
2017/02/13 | 307 | 313 | 296 | 311 | 19,137,200 |
2017/02/10 | 318 | 320 | 302 | 303 | 26,265,700 |
2017/02/09 | 339 | 345 | 316 | 317 | 31,345,400 |
2017/02/08 | 321 | 330 | 321 | 330 | 7,583,000 |
2017/02/07 | 327 | 327 | 320 | 322 | 8,999,400 |
2017/02/06 | 323 | 330 | 320 | 330 | 12,465,300 |
2017/02/03 | 310 | 315 | 308 | 315 | 11,585,700 |
2017/02/02 | 315 | 328 | 304 | 305 | 24,024,800 |
2017/02/01 | 304 | 315 | 301 | 312 | 9,735,600 |
2017/01/31 | 320 | 321 | 307 | 307 | 14,631,600 |
2017/01/30 | 324 | 328 | 321 | 326 | 8,647,900 |
2017/01/27 | 329 | 330 | 321 | 328 | 17,675,800 |
2017/01/26 | 324 | 335 | 320 | 331 | 65,402,300 |
2017/01/25 | 297 | 306 | 295 | 304 | 22,449,200 |
2017/01/24 | 290 | 298 | 287 | 289 | 9,636,900 |
2017/01/23 | 292 | 299 | 291 | 293 | 7,346,200 |
2017/01/20 | 294 | 301 | 290 | 300 | 10,112,600 |
2017/01/19 | 305 | 315 | 295 | 296 | 19,183,700 |
2017/01/18 | 290 | 299 | 286 | 297 | 19,022,100 |
2017/01/17 | 305 | 312 | 295 | 296 | 19,917,300 |
2017/01/16 | 331 | 331 | 310 | 311 | 13,623,900 |
2017/01/13 | 335 | 336 | 330 | 333 | 7,817,900 |
2017/01/12 | 329 | 336 | 325 | 334 | 8,552,900 |
2017/01/11 | 337 | 342 | 333 | 334 | 8,706,000 |
2017/01/10 | 331 | 340 | 323 | 340 | 16,279,700 |
2017/01/06 | 346 | 349 | 334 | 336 | 19,215,200 |
2017/01/05 | 353 | 364 | 345 | 354 | 25,742,900 |
2017/01/04 | 340 | 358 | 336 | 353 | 22,848,900 |