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
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

このページの先頭へ