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 |
---|---|---|---|---|---|
2019/12/30 | 79 | 80 | 79 | 80 | 6,796,200 |
2019/12/27 | 76 | 79 | 74 | 78 | 12,879,600 |
2019/12/26 | 74 | 74 | 73 | 73 | 4,281,100 |
2019/12/25 | 77 | 77 | 71 | 74 | 20,152,100 |
2019/12/24 | 78 | 82 | 78 | 80 | 11,215,200 |
2019/12/23 | 79 | 79 | 77 | 78 | 5,553,700 |
2019/12/20 | 77 | 79 | 76 | 77 | 10,406,000 |
2019/12/19 | 75 | 79 | 74 | 76 | 20,166,400 |
2019/12/18 | 73 | 75 | 72 | 75 | 8,104,000 |
2019/12/17 | 73 | 73 | 72 | 73 | 2,962,300 |
2019/12/16 | 73 | 73 | 72 | 73 | 4,181,900 |
2019/12/13 | 75 | 76 | 71 | 73 | 20,842,300 |
2019/12/12 | 71 | 74 | 69 | 73 | 28,138,100 |
2019/12/11 | 68 | 69 | 68 | 69 | 888,500 |
2019/12/10 | 68 | 69 | 67 | 68 | 3,988,600 |
2019/12/09 | 69 | 70 | 68 | 68 | 3,119,900 |
2019/12/06 | 69 | 70 | 68 | 70 | 2,385,400 |
2019/12/05 | 69 | 70 | 68 | 69 | 5,764,200 |
2019/12/04 | 70 | 70 | 69 | 70 | 1,307,100 |
2019/12/03 | 70 | 71 | 68 | 70 | 6,898,100 |
2019/12/02 | 71 | 73 | 70 | 71 | 5,955,700 |
2019/11/29 | 70 | 72 | 70 | 71 | 6,178,800 |
2019/11/28 | 67 | 68 | 66 | 68 | 9,979,200 |
2019/11/27 | 72 | 73 | 71 | 71 | 2,418,000 |
2019/11/26 | 73 | 73 | 72 | 73 | 2,269,200 |
2019/11/25 | 73 | 73 | 71 | 72 | 2,780,200 |
2019/11/22 | 72 | 74 | 72 | 73 | 6,495,400 |
2019/11/21 | 72 | 73 | 72 | 72 | 7,153,400 |
2019/11/20 | 73 | 74 | 72 | 73 | 2,822,300 |
2019/11/19 | 73 | 74 | 71 | 72 | 13,079,000 |
2019/11/18 | 74 | 76 | 71 | 73 | 24,388,000 |
2019/11/15 | 70 | 74 | 70 | 74 | 9,128,000 |
2019/11/14 | 70 | 73 | 68 | 69 | 19,626,300 |
2019/11/13 | 73 | 74 | 72 | 72 | 7,636,600 |
2019/11/12 | 71 | 74 | 70 | 72 | 15,639,600 |
2019/11/11 | 71 | 71 | 69 | 69 | 8,807,500 |
2019/11/08 | 68 | 72 | 67 | 71 | 19,872,700 |
2019/11/07 | 65 | 66 | 64 | 66 | 3,926,400 |
2019/11/06 | 67 | 67 | 64 | 65 | 11,452,700 |
2019/11/05 | 68 | 68 | 66 | 67 | 12,146,400 |
2019/11/01 | 64 | 74 | 63 | 69 | 38,798,700 |
2019/10/31 | 64 | 65 | 64 | 64 | 3,487,000 |
2019/10/30 | 65 | 65 | 63 | 63 | 8,929,000 |
2019/10/29 | 65 | 66 | 64 | 65 | 6,975,700 |
2019/10/28 | 65 | 66 | 64 | 65 | 6,123,300 |
2019/10/25 | 64 | 66 | 63 | 66 | 14,770,200 |
2019/10/24 | 67 | 69 | 63 | 63 | 59,790,000 |
2019/10/23 | 58 | 59 | 57 | 59 | 3,362,000 |
2019/10/21 | 58 | 59 | 58 | 58 | 1,828,800 |
2019/10/18 | 59 | 59 | 58 | 59 | 1,646,200 |
2019/10/17 | 58 | 59 | 57 | 58 | 4,862,400 |
2019/10/16 | 58 | 59 | 57 | 59 | 3,207,500 |
2019/10/15 | 57 | 58 | 56 | 58 | 2,825,700 |
2019/10/11 | 58 | 58 | 55 | 56 | 11,388,600 |
2019/10/10 | 59 | 60 | 58 | 58 | 4,844,000 |
2019/10/09 | 58 | 60 | 58 | 60 | 3,415,800 |
2019/10/08 | 57 | 60 | 57 | 59 | 10,831,700 |
2019/10/07 | 56 | 57 | 55 | 56 | 7,383,000 |
2019/10/04 | 54 | 56 | 54 | 55 | 5,009,600 |
2019/10/03 | 55 | 56 | 54 | 54 | 11,507,300 |
2019/10/02 | 56 | 57 | 55 | 55 | 9,012,500 |
2019/10/01 | 59 | 59 | 56 | 57 | 22,590,300 |
2019/09/30 | 61 | 61 | 59 | 60 | 6,592,500 |
2019/09/27 | 59 | 62 | 59 | 60 | 20,190,500 |
2019/09/26 | 64 | 67 | 63 | 67 | 7,643,600 |
2019/09/25 | 65 | 65 | 63 | 64 | 11,551,800 |
2019/09/24 | 66 | 67 | 65 | 65 | 9,325,600 |
2019/09/20 | 66 | 67 | 65 | 67 | 7,269,800 |
2019/09/19 | 66 | 67 | 65 | 65 | 2,961,000 |
2019/09/18 | 66 | 66 | 64 | 65 | 7,577,400 |
2019/09/17 | 64 | 66 | 64 | 65 | 6,255,600 |
2019/09/13 | 70 | 70 | 66 | 67 | 13,868,200 |
2019/09/12 | 72 | 72 | 70 | 71 | 6,372,700 |
2019/09/11 | 69 | 71 | 68 | 71 | 8,821,000 |
2019/09/10 | 68 | 68 | 67 | 68 | 2,888,400 |
2019/09/09 | 68 | 69 | 67 | 67 | 4,210,800 |
2019/09/06 | 67 | 69 | 67 | 67 | 7,857,800 |
2019/09/05 | 66 | 67 | 65 | 66 | 7,942,900 |
2019/09/04 | 67 | 67 | 64 | 66 | 10,238,100 |
2019/09/03 | 66 | 66 | 64 | 64 | 4,588,400 |
2019/09/02 | 64 | 66 | 64 | 66 | 4,816,100 |
2019/08/30 | 63 | 64 | 62 | 64 | 5,317,100 |
2019/08/29 | 62 | 63 | 61 | 63 | 3,587,300 |
2019/08/28 | 65 | 66 | 62 | 63 | 15,021,500 |
2019/08/27 | 60 | 62 | 59 | 62 | 5,268,200 |
2019/08/26 | 60 | 62 | 59 | 59 | 15,626,100 |
2019/08/23 | 61 | 63 | 60 | 63 | 6,574,400 |
2019/08/22 | 60 | 61 | 59 | 60 | 4,239,800 |
2019/08/21 | 60 | 61 | 59 | 61 | 4,932,800 |
2019/08/20 | 62 | 63 | 59 | 60 | 12,921,400 |
2019/08/19 | 63 | 63 | 62 | 62 | 1,682,800 |
2019/08/16 | 62 | 63 | 61 | 63 | 4,991,600 |
2019/08/15 | 61 | 63 | 60 | 63 | 9,090,600 |
2019/08/14 | 65 | 65 | 62 | 62 | 7,057,000 |
2019/08/13 | 59 | 65 | 59 | 65 | 28,269,200 |
2019/08/09 | 70 | 71 | 69 | 70 | 5,961,600 |
2019/08/08 | 72 | 74 | 69 | 69 | 13,828,600 |
2019/08/07 | 70 | 73 | 70 | 72 | 9,569,700 |
2019/08/06 | 65 | 70 | 65 | 70 | 13,239,000 |
2019/08/05 | 71 | 72 | 69 | 69 | 9,924,600 |
2019/08/02 | 74 | 74 | 71 | 71 | 11,112,600 |
2019/08/01 | 74 | 75 | 74 | 74 | 5,267,900 |
2019/07/31 | 75 | 76 | 74 | 75 | 5,781,700 |
2019/07/30 | 76 | 76 | 74 | 75 | 11,655,400 |
2019/07/29 | 75 | 76 | 74 | 76 | 13,509,000 |
2019/07/26 | 76 | 77 | 74 | 74 | 8,814,300 |
2019/07/25 | 76 | 77 | 75 | 77 | 12,283,600 |
2019/07/24 | 76 | 78 | 76 | 77 | 10,331,600 |
2019/07/23 | 75 | 76 | 74 | 76 | 8,227,600 |
2019/07/22 | 75 | 76 | 73 | 75 | 10,854,600 |
2019/07/19 | 74 | 74 | 72 | 73 | 5,792,900 |
2019/07/18 | 75 | 76 | 72 | 72 | 19,107,600 |
2019/07/17 | 78 | 78 | 75 | 76 | 18,477,000 |
2019/07/16 | 79 | 80 | 76 | 78 | 17,729,400 |
2019/07/12 | 80 | 83 | 77 | 78 | 32,051,000 |
2019/07/11 | 79 | 79 | 76 | 79 | 21,135,200 |
2019/07/10 | 75 | 81 | 73 | 81 | 29,740,400 |
2019/07/09 | 76 | 77 | 73 | 74 | 29,761,700 |
2019/07/08 | 83 | 83 | 75 | 76 | 52,972,200 |
2019/07/05 | 78 | 85 | 77 | 80 | 53,439,500 |
2019/07/04 | 75 | 78 | 75 | 77 | 29,641,800 |
2019/07/03 | 72 | 75 | 72 | 74 | 21,248,900 |
2019/07/02 | 71 | 73 | 70 | 72 | 18,145,600 |
2019/07/01 | 73 | 73 | 69 | 71 | 31,971,500 |
2019/06/28 | 74 | 75 | 67 | 71 | 61,213,800 |
2019/06/27 | 68 | 79 | 67 | 71 | 145,254,300 |
2019/06/26 | 60 | 60 | 59 | 60 | 6,797,400 |
2019/06/25 | 63 | 65 | 59 | 60 | 37,027,900 |
2019/06/24 | 68 | 70 | 64 | 66 | 33,220,200 |
2019/06/21 | 68 | 71 | 66 | 68 | 50,239,600 |
2019/06/20 | 61 | 71 | 60 | 70 | 61,333,800 |
2019/06/19 | 63 | 64 | 59 | 61 | 68,201,300 |
2019/06/18 | 54 | 55 | 52 | 55 | 17,901,900 |
2019/06/17 | 52 | 56 | 51 | 53 | 27,179,000 |
2019/06/14 | 58 | 60 | 57 | 57 | 9,178,000 |
2019/06/13 | 63 | 63 | 57 | 59 | 28,347,900 |
2019/06/12 | 63 | 68 | 63 | 67 | 19,130,000 |
2019/06/11 | 60 | 64 | 58 | 64 | 13,686,500 |
2019/06/10 | 58 | 60 | 57 | 60 | 8,929,300 |
2019/06/07 | 57 | 59 | 56 | 58 | 13,249,500 |
2019/06/06 | 59 | 60 | 57 | 57 | 16,021,800 |
2019/06/05 | 61 | 61 | 57 | 60 | 18,124,300 |
2019/06/04 | 57 | 61 | 55 | 60 | 17,532,300 |
2019/06/03 | 61 | 62 | 57 | 58 | 21,891,900 |
2019/05/31 | 72 | 72 | 63 | 64 | 93,987,200 |
2019/05/30 | 53 | 54 | 53 | 53 | 2,500,000 |
2019/05/29 | 51 | 54 | 51 | 53 | 6,511,100 |
2019/05/28 | 51 | 53 | 51 | 51 | 6,645,500 |
2019/05/27 | 50 | 52 | 50 | 51 | 7,030,800 |
2019/05/24 | 52 | 54 | 51 | 51 | 11,559,800 |
2019/05/23 | 53 | 55 | 52 | 54 | 8,624,300 |
2019/05/22 | 54 | 57 | 54 | 54 | 7,890,900 |
2019/05/21 | 51 | 54 | 51 | 54 | 8,855,100 |
2019/05/20 | 55 | 55 | 51 | 52 | 14,486,900 |
2019/05/17 | 59 | 59 | 56 | 57 | 8,579,600 |
2019/05/16 | 60 | 60 | 55 | 60 | 20,085,600 |
2019/05/15 | 62 | 63 | 61 | 62 | 7,928,600 |
2019/05/14 | 64 | 66 | 60 | 61 | 19,432,900 |
2019/05/13 | 72 | 73 | 70 | 70 | 7,425,200 |
2019/05/10 | 74 | 75 | 72 | 73 | 9,926,300 |
2019/05/09 | 74 | 76 | 74 | 74 | 3,328,500 |
2019/05/08 | 73 | 76 | 73 | 75 | 7,048,200 |
2019/05/07 | 77 | 78 | 74 | 75 | 13,500,000 |
2019/04/26 | 79 | 80 | 77 | 78 | 7,928,200 |
2019/04/25 | 80 | 80 | 79 | 80 | 3,944,700 |
2019/04/24 | 80 | 80 | 78 | 80 | 2,654,100 |
2019/04/23 | 79 | 80 | 78 | 79 | 2,951,800 |
2019/04/22 | 80 | 81 | 78 | 78 | 6,876,400 |
2019/04/19 | 79 | 81 | 78 | 81 | 10,035,900 |
2019/04/18 | 77 | 81 | 76 | 81 | 11,622,800 |
2019/04/17 | 75 | 77 | 73 | 77 | 11,764,200 |
2019/04/16 | 77 | 77 | 75 | 75 | 17,875,900 |
2019/04/15 | 88 | 89 | 79 | 79 | 45,228,800 |
2019/04/12 | 78 | 79 | 76 | 79 | 9,583,300 |
2019/04/11 | 80 | 81 | 78 | 78 | 9,946,100 |
2019/04/10 | 82 | 84 | 80 | 80 | 15,293,300 |
2019/04/09 | 89 | 89 | 85 | 87 | 19,583,400 |
2019/04/08 | 89 | 91 | 88 | 89 | 17,009,400 |
2019/04/05 | 90 | 92 | 88 | 90 | 36,405,900 |
2019/04/04 | 90 | 93 | 86 | 91 | 79,308,000 |
2019/04/03 | 80 | 85 | 77 | 84 | 27,265,900 |
2019/04/02 | 78 | 82 | 78 | 79 | 38,405,400 |
2019/04/01 | 76 | 80 | 74 | 76 | 42,080,300 |
2019/03/29 | 69 | 69 | 68 | 69 | 5,262,300 |
2019/03/28 | 69 | 69 | 68 | 68 | 4,266,400 |
2019/03/27 | 70 | 70 | 68 | 70 | 5,916,500 |
2019/03/26 | 70 | 71 | 68 | 70 | 7,252,300 |
2019/03/25 | 70 | 70 | 69 | 70 | 3,442,600 |
2019/03/22 | 73 | 73 | 69 | 71 | 8,302,900 |
2019/03/20 | 74 | 74 | 71 | 72 | 5,715,900 |
2019/03/19 | 72 | 75 | 71 | 74 | 15,265,300 |
2019/03/18 | 70 | 70 | 69 | 69 | 2,613,500 |
2019/03/15 | 71 | 71 | 69 | 70 | 6,440,000 |
2019/03/14 | 70 | 71 | 69 | 71 | 2,824,100 |
2019/03/13 | 71 | 72 | 69 | 71 | 6,326,800 |
2019/03/12 | 69 | 71 | 68 | 71 | 2,952,000 |
2019/03/11 | 69 | 69 | 67 | 69 | 7,005,900 |
2019/03/08 | 70 | 71 | 69 | 69 | 5,469,500 |
2019/03/07 | 71 | 72 | 70 | 71 | 2,881,900 |
2019/03/06 | 71 | 72 | 70 | 72 | 4,552,900 |
2019/03/05 | 70 | 71 | 70 | 70 | 1,844,300 |
2019/03/04 | 71 | 72 | 70 | 70 | 2,849,600 |
2019/03/01 | 71 | 72 | 70 | 70 | 5,928,600 |
2019/02/28 | 73 | 73 | 71 | 71 | 4,564,100 |
2019/02/27 | 73 | 74 | 72 | 72 | 5,223,500 |
2019/02/26 | 73 | 74 | 72 | 73 | 3,745,000 |
2019/02/25 | 72 | 74 | 71 | 73 | 7,284,900 |
2019/02/22 | 71 | 72 | 70 | 71 | 5,989,300 |
2019/02/21 | 72 | 73 | 70 | 71 | 7,911,800 |
2019/02/20 | 72 | 74 | 72 | 72 | 5,219,700 |
2019/02/19 | 72 | 74 | 72 | 72 | 8,646,700 |
2019/02/18 | 73 | 75 | 72 | 73 | 9,742,900 |
2019/02/15 | 70 | 77 | 67 | 72 | 30,268,700 |
2019/02/14 | 77 | 81 | 74 | 74 | 20,149,300 |
2019/02/13 | 74 | 76 | 73 | 76 | 15,918,700 |
2019/02/12 | 70 | 73 | 70 | 73 | 6,727,200 |
2019/02/08 | 72 | 73 | 70 | 70 | 9,152,100 |
2019/02/07 | 75 | 76 | 72 | 73 | 10,921,400 |
2019/02/06 | 75 | 77 | 75 | 75 | 5,240,000 |
2019/02/05 | 75 | 77 | 74 | 75 | 8,779,400 |
2019/02/04 | 74 | 75 | 72 | 74 | 6,543,100 |
2019/02/01 | 72 | 76 | 71 | 73 | 15,373,200 |
2019/01/31 | 72 | 74 | 70 | 72 | 14,371,200 |
2019/01/30 | 77 | 78 | 72 | 72 | 19,269,800 |
2019/01/29 | 78 | 79 | 75 | 76 | 20,944,300 |
2019/01/28 | 81 | 82 | 78 | 79 | 18,586,300 |
2019/01/25 | 89 | 90 | 82 | 83 | 44,510,700 |
2019/01/24 | 93 | 96 | 88 | 90 | 67,064,100 |
2019/01/23 | 85 | 96 | 84 | 95 | 95,974,500 |
2019/01/22 | 80 | 81 | 77 | 80 | 14,489,500 |
2019/01/21 | 83 | 84 | 80 | 80 | 12,011,500 |
2019/01/18 | 76 | 80 | 75 | 80 | 19,018,000 |
2019/01/17 | 77 | 78 | 74 | 75 | 12,251,900 |
2019/01/16 | 75 | 79 | 75 | 76 | 14,401,600 |
2019/01/15 | 74 | 75 | 73 | 75 | 8,287,200 |
2019/01/11 | 74 | 75 | 73 | 74 | 7,838,800 |
2019/01/10 | 71 | 77 | 71 | 74 | 29,747,000 |
2019/01/09 | 72 | 72 | 70 | 71 | 6,724,500 |
2019/01/08 | 73 | 74 | 70 | 71 | 9,767,600 |
2019/01/07 | 73 | 75 | 72 | 72 | 13,456,500 |
2019/01/04 | 66 | 72 | 66 | 70 | 19,380,800 |