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 |
---|---|---|---|---|---|
2020/12/30 | 46 | 46 | 45 | 45 | 2,186,000 |
2020/12/29 | 45 | 46 | 45 | 46 | 3,132,700 |
2020/12/28 | 45 | 46 | 44 | 45 | 15,912,000 |
2020/12/25 | 46 | 46 | 45 | 45 | 15,284,000 |
2020/12/24 | 46 | 46 | 45 | 46 | 11,301,000 |
2020/12/23 | 46 | 47 | 46 | 46 | 8,943,700 |
2020/12/22 | 49 | 49 | 46 | 46 | 7,393,600 |
2020/12/21 | 49 | 49 | 48 | 48 | 5,563,000 |
2020/12/18 | 49 | 49 | 48 | 48 | 4,218,600 |
2020/12/17 | 49 | 50 | 48 | 48 | 4,017,700 |
2020/12/16 | 50 | 50 | 48 | 49 | 7,048,500 |
2020/12/15 | 50 | 50 | 49 | 50 | 2,643,900 |
2020/12/14 | 50 | 50 | 49 | 50 | 2,600,200 |
2020/12/11 | 51 | 51 | 49 | 50 | 5,046,900 |
2020/12/10 | 50 | 51 | 49 | 51 | 4,093,200 |
2020/12/09 | 50 | 51 | 49 | 50 | 3,697,400 |
2020/12/08 | 50 | 51 | 49 | 50 | 6,128,100 |
2020/12/07 | 51 | 52 | 50 | 50 | 2,962,800 |
2020/12/04 | 52 | 52 | 51 | 52 | 2,319,000 |
2020/12/03 | 51 | 52 | 50 | 52 | 3,347,900 |
2020/12/02 | 51 | 52 | 50 | 51 | 4,126,300 |
2020/12/01 | 51 | 51 | 50 | 51 | 2,902,200 |
2020/11/30 | 51 | 52 | 50 | 50 | 5,408,300 |
2020/11/27 | 50 | 51 | 49 | 50 | 6,416,100 |
2020/11/26 | 50 | 51 | 49 | 51 | 3,302,300 |
2020/11/25 | 50 | 51 | 49 | 50 | 6,221,500 |
2020/11/24 | 51 | 51 | 50 | 50 | 3,298,500 |
2020/11/20 | 51 | 51 | 50 | 50 | 2,060,200 |
2020/11/19 | 50 | 51 | 49 | 51 | 3,382,800 |
2020/11/18 | 50 | 51 | 49 | 50 | 7,351,400 |
2020/11/17 | 51 | 51 | 50 | 51 | 3,557,000 |
2020/11/16 | 53 | 54 | 50 | 51 | 14,224,400 |
2020/11/13 | 54 | 56 | 53 | 56 | 6,073,800 |
2020/11/12 | 53 | 54 | 53 | 54 | 2,196,200 |
2020/11/11 | 54 | 54 | 52 | 54 | 3,864,500 |
2020/11/10 | 53 | 54 | 52 | 53 | 4,246,500 |
2020/11/09 | 53 | 54 | 53 | 53 | 3,568,100 |
2020/11/06 | 53 | 54 | 52 | 53 | 3,450,700 |
2020/11/05 | 52 | 53 | 51 | 53 | 3,017,400 |
2020/11/04 | 52 | 52 | 51 | 51 | 1,720,500 |
2020/11/02 | 52 | 52 | 51 | 51 | 1,454,700 |
2020/10/30 | 52 | 53 | 51 | 51 | 2,600,400 |
2020/10/29 | 52 | 53 | 51 | 52 | 2,727,300 |
2020/10/28 | 51 | 56 | 51 | 52 | 12,627,800 |
2020/10/27 | 51 | 52 | 50 | 51 | 2,659,100 |
2020/10/26 | 52 | 52 | 51 | 51 | 3,293,500 |
2020/10/23 | 51 | 52 | 50 | 51 | 3,379,300 |
2020/10/22 | 51 | 52 | 50 | 51 | 5,215,000 |
2020/10/21 | 50 | 52 | 50 | 51 | 3,575,200 |
2020/10/20 | 51 | 52 | 50 | 50 | 6,805,600 |
2020/10/19 | 53 | 54 | 50 | 51 | 7,560,200 |
2020/10/16 | 51 | 55 | 50 | 53 | 12,226,400 |
2020/10/15 | 51 | 52 | 50 | 50 | 4,457,700 |
2020/10/14 | 51 | 52 | 51 | 51 | 2,154,500 |
2020/10/13 | 53 | 53 | 51 | 51 | 3,895,500 |
2020/10/12 | 53 | 53 | 52 | 52 | 2,107,800 |
2020/10/09 | 53 | 54 | 52 | 53 | 4,982,400 |
2020/10/08 | 52 | 53 | 52 | 52 | 2,413,300 |
2020/10/07 | 53 | 54 | 52 | 52 | 3,550,800 |
2020/10/06 | 54 | 55 | 53 | 53 | 3,614,000 |
2020/10/05 | 54 | 55 | 53 | 55 | 3,556,200 |
2020/10/02 | 54 | 56 | 53 | 54 | 6,406,700 |
2020/09/30 | 56 | 57 | 54 | 54 | 4,335,900 |
2020/09/29 | 57 | 58 | 56 | 56 | 2,633,300 |
2020/09/28 | 55 | 57 | 55 | 57 | 4,499,300 |
2020/09/25 | 56 | 57 | 54 | 55 | 5,627,700 |
2020/09/24 | 58 | 58 | 55 | 56 | 9,160,100 |
2020/09/23 | 59 | 61 | 59 | 59 | 4,903,900 |
2020/09/18 | 59 | 61 | 58 | 60 | 7,559,300 |
2020/09/17 | 63 | 63 | 57 | 58 | 10,455,700 |
2020/09/16 | 59 | 63 | 58 | 62 | 11,764,400 |
2020/09/15 | 55 | 58 | 55 | 58 | 9,885,300 |
2020/09/14 | 54 | 55 | 53 | 55 | 5,294,500 |
2020/09/11 | 53 | 55 | 53 | 53 | 6,626,800 |
2020/09/10 | 52 | 54 | 51 | 53 | 7,504,100 |
2020/09/09 | 51 | 52 | 50 | 51 | 5,561,200 |
2020/09/08 | 51 | 52 | 50 | 52 | 4,607,100 |
2020/09/07 | 50 | 51 | 49 | 51 | 2,638,200 |
2020/09/04 | 50 | 51 | 49 | 50 | 7,545,800 |
2020/09/03 | 51 | 51 | 50 | 51 | 2,988,000 |
2020/09/02 | 51 | 51 | 49 | 51 | 6,034,000 |
2020/09/01 | 53 | 55 | 50 | 50 | 9,879,000 |
2020/08/31 | 54 | 56 | 53 | 53 | 15,325,700 |
2020/08/28 | 52 | 55 | 50 | 51 | 27,100,800 |
2020/08/27 | 49 | 51 | 48 | 51 | 4,713,000 |
2020/08/26 | 48 | 50 | 48 | 48 | 2,693,800 |
2020/08/25 | 51 | 52 | 48 | 48 | 8,755,600 |
2020/08/24 | 49 | 50 | 48 | 48 | 4,079,400 |
2020/08/21 | 49 | 50 | 48 | 49 | 2,895,100 |
2020/08/20 | 48 | 49 | 48 | 49 | 2,965,000 |
2020/08/19 | 48 | 49 | 48 | 48 | 1,286,500 |
2020/08/18 | 49 | 49 | 48 | 48 | 2,576,900 |
2020/08/17 | 49 | 50 | 49 | 49 | 1,101,600 |
2020/08/14 | 49 | 50 | 49 | 49 | 710,000 |
2020/08/13 | 50 | 50 | 48 | 50 | 3,258,700 |
2020/08/12 | 49 | 50 | 49 | 50 | 858,800 |
2020/08/11 | 49 | 50 | 48 | 50 | 2,617,500 |
2020/08/07 | 50 | 50 | 48 | 49 | 2,443,700 |
2020/08/06 | 49 | 50 | 48 | 50 | 2,599,300 |
2020/08/05 | 49 | 49 | 48 | 49 | 1,422,300 |
2020/08/04 | 49 | 49 | 47 | 49 | 2,159,600 |
2020/08/03 | 48 | 49 | 48 | 49 | 1,807,000 |
2020/07/31 | 49 | 50 | 47 | 47 | 4,963,000 |
2020/07/30 | 50 | 50 | 48 | 49 | 4,343,400 |
2020/07/29 | 51 | 52 | 49 | 49 | 5,922,100 |
2020/07/28 | 50 | 51 | 50 | 51 | 3,223,500 |
2020/07/27 | 49 | 50 | 48 | 49 | 4,338,700 |
2020/07/22 | 50 | 52 | 49 | 49 | 11,135,400 |
2020/07/21 | 48 | 49 | 48 | 48 | 2,520,800 |
2020/07/20 | 50 | 51 | 48 | 49 | 8,116,300 |
2020/07/17 | 52 | 53 | 48 | 50 | 17,327,200 |
2020/07/16 | 48 | 66 | 47 | 52 | 53,314,600 |
2020/07/15 | 47 | 49 | 46 | 48 | 10,849,200 |
2020/07/14 | 44 | 46 | 44 | 46 | 2,026,900 |
2020/07/13 | 44 | 45 | 44 | 44 | 2,242,200 |
2020/07/10 | 46 | 47 | 43 | 43 | 12,878,600 |
2020/07/09 | 48 | 49 | 47 | 47 | 1,919,000 |
2020/07/08 | 47 | 49 | 46 | 49 | 6,168,900 |
2020/07/07 | 48 | 49 | 47 | 49 | 2,790,500 |
2020/07/06 | 47 | 49 | 46 | 48 | 3,214,400 |
2020/07/03 | 48 | 48 | 47 | 47 | 626,400 |
2020/07/02 | 48 | 48 | 47 | 47 | 3,643,400 |
2020/07/01 | 50 | 51 | 47 | 47 | 6,162,600 |
2020/06/30 | 49 | 50 | 48 | 49 | 3,255,400 |
2020/06/29 | 48 | 50 | 48 | 48 | 2,086,900 |
2020/06/26 | 49 | 50 | 48 | 49 | 4,602,000 |
2020/06/25 | 50 | 50 | 48 | 48 | 4,301,800 |
2020/06/24 | 50 | 51 | 50 | 50 | 1,819,600 |
2020/06/23 | 53 | 54 | 49 | 50 | 10,459,100 |
2020/06/22 | 49 | 52 | 49 | 52 | 4,982,200 |
2020/06/19 | 50 | 50 | 48 | 48 | 5,759,200 |
2020/06/18 | 48 | 50 | 47 | 50 | 4,657,700 |
2020/06/17 | 48 | 48 | 46 | 48 | 5,838,400 |
2020/06/16 | 46 | 48 | 46 | 47 | 3,769,700 |
2020/06/15 | 47 | 48 | 44 | 45 | 6,764,600 |
2020/06/12 | 46 | 47 | 45 | 47 | 9,691,000 |
2020/06/11 | 50 | 50 | 48 | 48 | 2,366,000 |
2020/06/10 | 52 | 53 | 48 | 50 | 10,757,100 |
2020/06/09 | 52 | 53 | 48 | 51 | 6,659,800 |
2020/06/08 | 48 | 52 | 48 | 52 | 12,307,700 |
2020/06/05 | 48 | 48 | 47 | 48 | 920,900 |
2020/06/04 | 48 | 48 | 47 | 48 | 1,144,200 |
2020/06/03 | 47 | 48 | 47 | 47 | 1,382,400 |
2020/06/02 | 47 | 47 | 46 | 47 | 1,331,800 |
2020/06/01 | 47 | 47 | 46 | 46 | 939,100 |
2020/05/29 | 49 | 50 | 46 | 46 | 6,012,300 |
2020/05/28 | 49 | 51 | 49 | 49 | 6,236,800 |
2020/05/27 | 46 | 49 | 46 | 49 | 6,085,900 |
2020/05/26 | 46 | 47 | 45 | 45 | 2,272,600 |
2020/05/25 | 46 | 47 | 45 | 46 | 2,433,000 |
2020/05/22 | 46 | 47 | 45 | 45 | 3,107,700 |
2020/05/21 | 45 | 47 | 45 | 46 | 4,195,700 |
2020/05/20 | 44 | 45 | 44 | 45 | 1,615,600 |
2020/05/19 | 44 | 46 | 44 | 44 | 2,496,700 |
2020/05/18 | 45 | 45 | 44 | 44 | 1,184,900 |
2020/05/15 | 45 | 46 | 44 | 45 | 2,492,100 |
2020/05/14 | 45 | 45 | 44 | 44 | 2,006,600 |
2020/05/13 | 45 | 46 | 44 | 46 | 2,438,300 |
2020/05/12 | 46 | 46 | 45 | 46 | 1,366,800 |
2020/05/11 | 43 | 46 | 43 | 46 | 2,585,100 |
2020/05/08 | 43 | 43 | 42 | 43 | 1,125,600 |
2020/05/07 | 42 | 43 | 42 | 43 | 1,139,700 |
2020/05/01 | 43 | 44 | 43 | 43 | 983,200 |
2020/04/30 | 44 | 45 | 44 | 44 | 5,444,400 |
2020/04/28 | 44 | 45 | 43 | 43 | 1,658,900 |
2020/04/27 | 42 | 45 | 42 | 44 | 7,306,600 |
2020/04/24 | 42 | 42 | 41 | 41 | 3,511,900 |
2020/04/23 | 43 | 43 | 42 | 42 | 2,295,500 |
2020/04/22 | 43 | 44 | 42 | 42 | 3,293,600 |
2020/04/21 | 44 | 45 | 43 | 44 | 2,976,600 |
2020/04/20 | 45 | 46 | 44 | 44 | 1,797,100 |
2020/04/17 | 45 | 46 | 44 | 45 | 4,633,600 |
2020/04/16 | 45 | 46 | 45 | 45 | 1,168,500 |
2020/04/15 | 45 | 46 | 44 | 45 | 5,044,300 |
2020/04/14 | 46 | 47 | 45 | 45 | 6,228,000 |
2020/04/13 | 49 | 49 | 47 | 48 | 1,552,900 |
2020/04/10 | 49 | 50 | 48 | 48 | 3,069,700 |
2020/04/09 | 48 | 49 | 47 | 49 | 3,277,200 |
2020/04/08 | 46 | 48 | 45 | 47 | 3,661,200 |
2020/04/07 | 46 | 47 | 45 | 46 | 4,025,900 |
2020/04/06 | 45 | 47 | 44 | 46 | 4,885,600 |
2020/04/03 | 45 | 46 | 44 | 46 | 5,355,300 |
2020/04/02 | 45 | 47 | 45 | 45 | 5,169,700 |
2020/04/01 | 49 | 50 | 47 | 47 | 5,218,600 |
2020/03/31 | 49 | 50 | 48 | 49 | 3,498,700 |
2020/03/30 | 46 | 48 | 45 | 48 | 4,409,800 |
2020/03/27 | 51 | 53 | 49 | 50 | 10,980,200 |
2020/03/26 | 49 | 51 | 46 | 49 | 12,360,500 |
2020/03/25 | 43 | 49 | 42 | 49 | 12,764,000 |
2020/03/24 | 41 | 41 | 39 | 40 | 8,989,500 |
2020/03/23 | 41 | 41 | 39 | 40 | 20,636,400 |
2020/03/19 | 41 | 42 | 39 | 42 | 13,798,500 |
2020/03/18 | 41 | 42 | 39 | 40 | 8,210,000 |
2020/03/17 | 38 | 42 | 38 | 41 | 17,970,800 |
2020/03/16 | 43 | 43 | 40 | 40 | 14,080,000 |
2020/03/13 | 43 | 44 | 39 | 40 | 29,787,100 |
2020/03/12 | 49 | 50 | 46 | 48 | 14,958,100 |
2020/03/11 | 53 | 54 | 49 | 50 | 12,652,200 |
2020/03/10 | 48 | 52 | 46 | 52 | 15,276,500 |
2020/03/09 | 56 | 57 | 50 | 51 | 14,242,700 |
2020/03/06 | 61 | 61 | 59 | 60 | 6,131,600 |
2020/03/05 | 63 | 64 | 61 | 63 | 2,712,300 |
2020/03/04 | 62 | 64 | 62 | 63 | 4,650,500 |
2020/03/03 | 66 | 67 | 64 | 64 | 4,601,900 |
2020/03/02 | 59 | 65 | 59 | 63 | 6,349,300 |
2020/02/28 | 62 | 64 | 60 | 61 | 9,688,000 |
2020/02/27 | 70 | 70 | 66 | 66 | 7,996,900 |
2020/02/26 | 70 | 71 | 69 | 70 | 4,074,400 |
2020/02/25 | 70 | 73 | 69 | 70 | 4,912,000 |
2020/02/21 | 72 | 73 | 71 | 73 | 2,399,200 |
2020/02/20 | 73 | 73 | 71 | 71 | 2,239,900 |
2020/02/19 | 71 | 73 | 71 | 72 | 3,094,300 |
2020/02/18 | 73 | 73 | 71 | 71 | 2,285,500 |
2020/02/17 | 74 | 74 | 71 | 73 | 5,061,600 |
2020/02/14 | 76 | 76 | 74 | 75 | 4,177,700 |
2020/02/13 | 75 | 77 | 74 | 76 | 4,221,600 |
2020/02/12 | 74 | 75 | 73 | 74 | 6,964,100 |
2020/02/10 | 74 | 74 | 72 | 74 | 6,184,400 |
2020/02/07 | 76 | 76 | 73 | 74 | 3,772,200 |
2020/02/06 | 76 | 77 | 75 | 75 | 5,231,800 |
2020/02/05 | 73 | 76 | 72 | 76 | 7,919,700 |
2020/02/04 | 72 | 74 | 72 | 73 | 3,542,800 |
2020/02/03 | 73 | 74 | 70 | 73 | 9,976,500 |
2020/01/31 | 71 | 72 | 69 | 70 | 8,854,200 |
2020/01/30 | 74 | 75 | 69 | 71 | 15,605,600 |
2020/01/29 | 73 | 73 | 70 | 71 | 3,865,700 |
2020/01/28 | 70 | 72 | 69 | 72 | 4,480,000 |
2020/01/27 | 72 | 72 | 70 | 71 | 6,148,000 |
2020/01/24 | 75 | 75 | 72 | 73 | 6,849,600 |
2020/01/23 | 75 | 76 | 73 | 75 | 5,477,600 |
2020/01/22 | 76 | 77 | 74 | 75 | 12,220,500 |
2020/01/21 | 76 | 76 | 74 | 74 | 2,814,700 |
2020/01/20 | 75 | 76 | 74 | 76 | 3,988,000 |
2020/01/17 | 75 | 76 | 74 | 76 | 2,738,600 |
2020/01/16 | 76 | 77 | 74 | 75 | 4,024,500 |
2020/01/15 | 76 | 77 | 75 | 77 | 2,075,300 |
2020/01/14 | 79 | 79 | 76 | 76 | 3,799,400 |
2020/01/10 | 78 | 79 | 77 | 78 | 2,937,300 |
2020/01/09 | 78 | 79 | 78 | 78 | 1,900,400 |
2020/01/08 | 79 | 80 | 75 | 77 | 10,771,500 |
2020/01/07 | 78 | 80 | 77 | 80 | 4,873,400 |
2020/01/06 | 78 | 79 | 77 | 79 | 3,169,500 |