日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 72 73 70 72 10,195,700
2018/12/27 75 76 71 72 23,983,700
2018/12/26 67 70 67 68 15,504,300
2018/12/25 66 67 62 64 44,371,900
2018/12/21 76 77 69 72 43,548,300
2018/12/20 84 84 77 79 57,102,700
2018/12/19 88 89 81 84 66,922,700
2018/12/18 82 92 78 83 176,345,400
2018/12/17 68 89 66 86 204,933,400
2018/12/14 65 76 62 70 222,767,400
2018/12/13 52 53 50 52 23,355,100
2018/12/12 54 54 51 52 16,434,800
2018/12/11 59 59 51 52 32,938,800
2018/12/10 61 62 58 59 26,968,400
2018/12/07 67 68 65 66 13,400,600
2018/12/06 67 68 67 67 10,854,900
2018/12/05 68 69 66 68 24,934,200
2018/12/04 72 72 70 70 9,762,900
2018/12/03 72 73 71 72 18,058,800
2018/11/30 72 73 70 70 11,581,300
2018/11/29 73 74 70 73 21,189,700
2018/11/28 70 74 69 71 27,203,700
2018/11/27 67 71 66 70 22,790,600
2018/11/26 68 69 65 66 32,547,600
2018/11/22 69 70 68 69 14,281,900
2018/11/21 68 75 68 69 28,392,600
2018/11/20 75 77 69 70 48,670,400
2018/11/19 84 85 78 78 23,584,200
2018/11/16 87 88 84 85 9,745,900
2018/11/15 93 94 85 86 33,490,400
2018/11/14 96 97 94 95 8,726,800
2018/11/13 96 97 93 95 37,297,900
2018/11/12 105 108 105 105 8,126,300
2018/11/09 107 108 105 105 10,070,700
2018/11/08 106 107 104 107 10,743,700
2018/11/07 107 109 104 104 21,485,900
2018/11/06 105 107 104 105 26,046,000
2018/11/05 106 110 105 109 14,591,300
2018/11/02 111 111 105 107 23,399,900
2018/11/01 108 113 107 111 11,340,200
2018/10/31 107 109 105 109 9,386,400
2018/10/30 105 107 104 105 11,255,100
2018/10/29 104 109 103 106 13,854,300
2018/10/26 107 107 103 104 15,410,500
2018/10/25 106 107 104 104 12,618,600
2018/10/24 110 110 107 108 10,698,900
2018/10/23 111 112 107 108 11,456,500
2018/10/22 108 112 107 112 14,350,000
2018/10/19 111 112 107 108 17,826,900
2018/10/18 112 114 110 112 10,078,800
2018/10/17 111 115 110 112 17,250,900
2018/10/16 105 111 105 110 12,128,100
2018/10/15 110 110 106 106 10,574,400
2018/10/12 105 110 105 109 14,896,600
2018/10/11 107 108 105 106 22,127,200
2018/10/10 111 112 110 111 10,817,400
2018/10/09 114 115 110 110 14,414,300
2018/10/05 117 118 113 114 14,750,400
2018/10/04 122 122 117 118 17,100,800
2018/10/03 120 123 119 120 14,533,700
2018/10/02 120 125 120 121 20,211,200
2018/10/01 124 124 119 120 23,596,200
2018/09/28 129 130 124 125 19,765,800
2018/09/27 129 132 127 130 12,470,700
2018/09/26 129 130 127 129 16,025,500
2018/09/25 131 134 130 130 9,795,700
2018/09/21 132 135 129 132 22,645,200
2018/09/20 136 137 131 131 23,360,100
2018/09/19 140 142 137 137 11,688,800
2018/09/18 140 140 136 138 12,032,300
2018/09/14 144 147 141 142 7,232,100
2018/09/13 136 145 136 144 12,266,700
2018/09/12 145 146 138 138 15,762,100
2018/09/11 149 150 146 146 6,707,500
2018/09/10 147 152 146 148 6,386,100
2018/09/07 151 152 148 149 12,750,100
2018/09/06 161 161 152 152 11,019,300
2018/09/05 164 165 160 160 10,481,200
2018/09/04 167 168 164 164 5,137,700
2018/09/03 165 169 163 166 9,285,900
2018/08/31 174 174 167 168 13,360,500
2018/08/30 173 175 172 174 8,759,700
2018/08/29 171 172 169 171 8,074,300
2018/08/28 169 171 167 169 13,601,100
2018/08/27 161 168 161 165 15,511,400
2018/08/24 160 163 158 162 14,425,400
2018/08/23 159 160 157 158 8,148,900
2018/08/22 157 160 157 157 8,508,200
2018/08/21 156 159 155 156 8,221,000
2018/08/20 157 158 153 154 7,995,500
2018/08/17 160 161 155 158 15,420,700
2018/08/16 155 160 153 158 13,150,600
2018/08/15 157 158 154 157 7,942,000
2018/08/14 151 158 149 157 13,368,500
2018/08/13 151 152 146 147 10,669,500
2018/08/10 153 156 152 152 10,613,900
2018/08/09 157 162 151 154 27,166,400
2018/08/08 152 154 149 152 11,464,000
2018/08/07 155 158 149 151 19,881,100
2018/08/06 152 156 151 154 15,935,500
2018/08/03 151 154 150 151 15,168,400
2018/08/02 150 152 147 150 14,984,400
2018/08/01 145 151 144 146 18,963,000
2018/07/31 141 145 140 144 6,604,900
2018/07/30 143 144 140 141 6,944,400
2018/07/27 141 144 139 143 7,788,500
2018/07/26 143 144 141 142 6,385,500
2018/07/25 142 145 141 143 14,499,100
2018/07/24 140 142 137 141 13,950,400
2018/07/23 141 145 138 139 16,237,500
2018/07/20 134 143 134 142 26,180,000
2018/07/19 132 135 130 134 12,748,300
2018/07/18 134 135 130 132 4,728,200
2018/07/17 132 133 130 133 10,492,300
2018/07/13 136 139 131 133 13,497,600
2018/07/12 137 138 133 137 9,592,800
2018/07/11 138 139 135 137 7,168,200
2018/07/10 140 143 138 139 10,650,400
2018/07/09 132 140 132 138 13,995,900
2018/07/06 129 135 128 134 18,306,200
2018/07/05 128 130 126 127 13,106,100
2018/07/04 131 132 127 129 8,366,000
2018/07/03 136 137 129 131 14,210,600
2018/07/02 144 145 134 135 20,184,800
2018/06/29 143 145 143 144 3,120,300
2018/06/28 145 146 141 144 8,020,100
2018/06/27 144 149 144 146 13,686,700
2018/06/26 146 147 140 143 17,759,300
2018/06/25 150 155 147 148 20,068,600
2018/06/22 146 151 143 150 21,486,800
2018/06/21 142 147 141 143 11,673,500
2018/06/20 142 145 138 141 11,117,100
2018/06/19 144 148 139 141 21,439,900
2018/06/18 152 159 144 145 38,184,400
2018/06/15 147 152 146 149 18,657,700
2018/06/14 149 150 146 147 8,687,200
2018/06/13 155 156 148 150 21,126,800
2018/06/12 147 155 145 154 25,864,000
2018/06/11 146 152 144 147 24,653,700
2018/06/08 143 151 139 149 27,510,100
2018/06/07 141 145 141 142 16,450,100
2018/06/06 141 145 136 141 23,192,000
2018/06/05 130 144 128 143 45,655,300
2018/06/04 124 129 120 128 15,917,400
2018/06/01 122 123 120 123 6,917,200
2018/05/31 122 126 116 124 29,436,400
2018/05/30 127 127 122 122 16,014,600
2018/05/29 135 136 109 127 115,311,500
2018/05/28 139 140 138 138 5,200,400
2018/05/25 141 142 139 140 9,241,900
2018/05/24 142 143 141 142 5,066,900
2018/05/23 143 144 142 143 4,526,300
2018/05/22 143 144 141 144 9,285,900
2018/05/21 143 146 142 144 5,352,600
2018/05/18 146 147 142 143 11,892,900
2018/05/17 149 150 146 146 8,962,200
2018/05/16 142 151 140 149 33,998,600
2018/05/15 142 148 142 146 24,890,400
2018/05/14 140 143 139 143 24,547,400
2018/05/11 141 142 138 138 21,059,900
2018/05/10 141 142 140 141 11,476,900
2018/05/09 141 144 141 141 21,778,900
2018/05/08 143 144 141 142 13,486,200
2018/05/07 144 147 142 144 11,606,600
2018/05/02 143 146 143 144 10,574,800
2018/05/01 145 147 143 143 13,995,500
2018/04/27 151 151 145 145 16,808,100
2018/04/26 144 153 144 150 21,436,100
2018/04/25 144 146 143 143 10,287,400
2018/04/24 147 149 144 145 14,850,600
2018/04/23 151 152 145 146 18,646,700
2018/04/20 155 156 151 152 9,297,200
2018/04/19 155 157 154 155 3,165,100
2018/04/18 154 158 154 155 8,342,300
2018/04/17 157 158 154 154 7,038,800
2018/04/16 157 159 156 156 3,211,900
2018/04/13 157 159 155 156 6,282,900
2018/04/12 161 161 157 157 6,387,500
2018/04/11 160 163 158 158 12,552,400
2018/04/10 161 165 153 159 24,115,600
2018/04/09 157 164 155 162 29,189,300
2018/04/06 155 161 153 159 27,199,400
2018/04/05 163 164 153 156 35,731,400
2018/04/04 167 172 163 164 21,860,600
2018/04/03 177 179 165 166 31,369,400
2018/04/02 183 189 180 181 22,165,200
2018/03/30 192 195 188 193 11,345,500
2018/03/29 200 201 196 196 5,268,400
2018/03/28 195 200 194 198 4,350,900
2018/03/27 197 200 196 198 5,371,900
2018/03/26 192 198 189 196 7,047,800
2018/03/23 199 200 194 195 10,604,200
2018/03/22 208 209 203 205 5,251,200
2018/03/20 203 211 203 207 8,946,600
2018/03/19 206 207 197 202 11,294,700
2018/03/16 210 210 205 207 5,776,700
2018/03/15 213 214 209 210 7,073,400
2018/03/14 218 219 213 213 5,501,800
2018/03/13 215 220 215 220 2,190,500
2018/03/12 214 218 214 218 3,454,700
2018/03/09 217 218 212 213 5,895,400
2018/03/08 216 219 214 216 2,131,300
2018/03/07 220 221 214 215 5,390,000
2018/03/06 222 225 219 219 3,614,000
2018/03/05 222 224 217 218 5,627,800
2018/03/02 224 227 220 224 6,728,300
2018/03/01 233 233 229 229 3,601,300
2018/02/28 234 236 231 233 7,859,200
2018/02/27 228 234 227 232 10,337,100
2018/02/26 226 228 223 223 4,984,400
2018/02/23 221 226 219 224 8,161,000
2018/02/22 219 219 214 218 3,628,700
2018/02/21 216 220 215 218 8,419,600
2018/02/20 220 221 215 216 7,216,000
2018/02/19 225 227 218 220 7,561,200
2018/02/16 215 228 214 225 13,858,800
2018/02/15 201 223 196 220 29,242,300
2018/02/14 213 213 206 211 7,293,600
2018/02/13 218 219 212 214 6,402,900
2018/02/09 211 216 210 216 6,586,500
2018/02/08 217 220 215 220 4,937,900
2018/02/07 222 226 216 217 6,575,400
2018/02/06 214 220 210 215 14,862,900
2018/02/05 235 236 229 230 12,746,100
2018/02/02 240 242 237 241 5,781,000
2018/02/01 239 245 239 242 10,386,400
2018/01/31 237 241 237 237 4,395,100
2018/01/30 243 244 237 240 5,190,400
2018/01/29 242 244 239 242 5,876,200
2018/01/26 241 241 238 240 3,728,000
2018/01/25 239 241 238 239 6,089,500
2018/01/24 248 249 239 243 12,364,900
2018/01/23 238 247 235 242 19,857,600
2018/01/22 246 254 236 238 45,201,600
2018/01/19 232 234 230 233 4,265,300
2018/01/18 236 236 231 232 4,763,100
2018/01/17 233 237 231 233 6,657,800
2018/01/16 235 235 231 233 3,335,700
2018/01/15 234 235 231 235 4,239,200
2018/01/12 233 236 233 233 4,736,600
2018/01/11 234 235 231 235 6,127,100
2018/01/10 237 238 233 234 4,442,400
2018/01/09 231 236 230 236 7,118,000
2018/01/05 231 233 228 230 7,636,900
2018/01/04 231 233 229 231 4,902,900

このページの先頭へ