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
2023/12/29 22 22 20 21 22,760,700
2023/12/28 20 23 20 23 23,190,800
2023/12/27 18 21 18 21 17,192,000
2023/12/26 18 18 16 18 30,224,200
2023/12/25 19 20 18 18 46,594,000
2023/12/22 20 20 19 20 32,236,900
2023/12/21 20 21 20 20 39,616,100
2023/12/20 20 22 20 21 36,932,200
2023/12/19 21 21 20 21 13,820,900
2023/12/18 21 22 19 20 56,698,000
2023/12/15 23 24 22 22 41,054,500
2023/12/14 25 25 22 23 34,200,400
2023/12/13 24 25 24 24 20,840,700
2023/12/12 26 26 24 25 45,437,800
2023/12/11 25 26 25 25 52,507,700
2023/12/08 26 27 25 27 11,493,500
2023/12/07 27 28 25 25 41,510,600
2023/12/06 28 29 27 28 41,510,700
2023/12/05 29 29 28 28 17,691,800
2023/12/04 28 29 28 29 16,270,200
2023/12/01 29 29 28 29 32,306,900
2023/11/30 29 30 29 29 27,136,800
2023/11/29 30 31 28 30 26,896,000
2023/11/28 31 32 30 31 21,343,900
2023/11/27 33 34 31 32 26,424,000
2023/11/24 33 34 33 33 12,344,300
2023/11/22 33 35 33 34 16,607,600
2023/11/21 36 36 34 35 14,308,300
2023/11/20 35 36 34 36 14,363,800
2023/11/17 35 36 34 35 12,851,500
2023/11/16 34 36 33 35 16,304,600
2023/11/15 33 35 32 34 14,914,200
2023/11/14 32 33 31 33 32,328,400
2023/11/13 33 34 32 33 28,179,200
2023/11/10 34 34 32 33 25,100,000
2023/11/09 34 35 34 34 12,891,600
2023/11/08 35 36 34 34 21,079,400
2023/11/07 35 37 35 36 28,188,900
2023/11/06 36 37 35 36 28,911,300
2023/11/02 36 37 35 36 11,664,900
2023/11/01 37 38 36 36 11,278,200
2023/10/31 37 38 36 37 23,120,600
2023/10/30 37 38 37 37 28,118,100
2023/10/27 38 39 38 38 10,072,300
2023/10/26 38 39 37 39 29,242,400
2023/10/25 39 40 38 38 25,914,700
2023/10/24 39 39 38 39 11,595,700
2023/10/23 38 39 37 39 14,800,300
2023/10/20 38 39 37 38 14,992,200
2023/10/19 37 39 37 39 28,950,900
2023/10/18 37 38 37 38 14,102,100
2023/10/17 37 38 36 37 18,408,900
2023/10/16 36 37 36 36 27,024,400
2023/10/13 36 37 36 36 25,721,500
2023/10/12 36 37 36 36 13,054,000
2023/10/11 36 37 36 36 15,831,800
2023/10/10 37 37 36 36 8,757,800
2023/10/06 36 38 36 37 12,152,800
2023/10/05 36 37 36 37 7,882,600
2023/10/04 37 38 36 36 12,780,000
2023/10/03 37 38 37 37 20,056,700
2023/10/02 38 39 37 37 20,649,900
2023/09/29 39 40 38 38 7,795,300
2023/09/28 38 39 38 38 8,088,900
2023/09/27 38 39 38 39 4,353,800
2023/09/26 39 39 38 39 8,933,700
2023/09/25 40 40 38 39 7,894,100
2023/09/22 39 40 38 39 11,340,500
2023/09/21 39 40 38 38 15,498,300
2023/09/20 40 41 39 40 17,469,500
2023/09/19 39 40 38 40 12,656,600
2023/09/15 39 39 38 38 10,739,600
2023/09/14 38 39 38 38 8,869,400
2023/09/13 39 40 38 38 10,559,600
2023/09/12 39 40 39 39 8,307,800
2023/09/11 39 40 39 40 7,138,200
2023/09/08 39 40 39 40 8,548,100
2023/09/07 40 40 39 40 5,972,800
2023/09/06 39 40 39 40 9,734,300
2023/09/05 40 40 39 40 9,472,800
2023/09/04 40 40 39 39 13,668,900
2023/09/01 39 40 38 40 11,920,500
2023/08/31 39 39 38 39 8,025,000
2023/08/30 39 39 38 39 9,318,300
2023/08/29 38 39 37 38 20,716,700
2023/08/28 38 39 38 38 16,718,000
2023/08/25 39 40 38 39 5,316,300
2023/08/24 40 40 39 40 8,152,600
2023/08/23 39 39 37 39 6,919,600
2023/08/22 39 39 38 39 18,138,500
2023/08/21 37 39 36 38 25,336,100
2023/08/18 36 37 36 37 5,376,800
2023/08/17 37 38 36 36 11,246,300
2023/08/16 38 38 37 37 10,213,900
2023/08/15 38 39 38 38 20,400,000
2023/08/14 39 40 38 38 20,759,900
2023/08/10 40 40 39 39 7,162,000
2023/08/09 39 40 38 39 9,440,000
2023/08/08 39 40 39 40 4,110,200
2023/08/07 39 40 39 39 3,667,800
2023/08/04 39 40 39 40 4,048,500
2023/08/03 39 40 39 40 5,501,300
2023/08/02 40 40 38 39 22,275,100
2023/08/01 39 39 38 39 19,438,200
2023/07/31 39 39 38 39 7,746,500
2023/07/28 38 39 37 38 13,426,200
2023/07/27 38 39 38 39 3,635,000
2023/07/26 38 39 38 38 3,856,400
2023/07/25 39 39 38 38 5,491,000
2023/07/24 39 39 38 38 6,465,600
2023/07/21 38 39 38 38 6,608,600
2023/07/20 38 39 38 38 4,963,900
2023/07/19 38 40 38 38 9,003,600
2023/07/18 39 39 38 39 4,816,300
2023/07/14 39 39 38 38 5,633,600
2023/07/13 38 39 38 38 6,368,700
2023/07/12 38 39 38 38 5,627,300
2023/07/11 39 40 38 38 5,812,300
2023/07/10 40 40 39 39 5,429,100
2023/07/07 39 40 38 40 8,745,700
2023/07/06 39 40 38 40 9,443,400
2023/07/05 39 40 39 39 5,102,800
2023/07/04 39 40 38 39 7,835,700
2023/07/03 39 40 38 39 12,118,200
2023/06/30 40 41 39 39 7,362,800
2023/06/29 41 41 40 40 9,241,900
2023/06/28 41 42 40 40 8,616,600
2023/06/27 41 43 41 42 8,468,900
2023/06/26 42 43 41 43 7,157,100
2023/06/23 42 43 40 42 24,660,600
2023/06/22 41 42 40 41 19,155,500
2023/06/21 41 42 40 40 10,050,900
2023/06/20 39 43 39 42 18,385,800
2023/06/19 38 39 37 38 9,364,200
2023/06/16 39 39 38 38 14,226,900
2023/06/15 39 40 39 39 5,680,100
2023/06/14 40 40 39 39 18,031,400
2023/06/13 40 41 39 39 5,627,600
2023/06/12 40 41 39 40 17,768,500
2023/06/09 40 41 39 40 7,758,300
2023/06/08 40 41 39 39 9,247,600
2023/06/07 41 42 40 41 9,033,300
2023/06/06 40 41 39 41 17,343,100
2023/06/05 37 40 37 39 11,768,000
2023/06/02 38 39 37 37 14,321,600
2023/06/01 38 39 38 38 8,104,700
2023/05/31 38 39 38 38 8,471,200
2023/05/30 39 40 38 38 8,000,400
2023/05/29 39 40 39 39 14,981,600
2023/05/26 39 40 39 40 3,884,900
2023/05/25 39 40 39 40 5,701,400
2023/05/24 40 40 39 40 15,846,900
2023/05/23 39 40 39 39 5,515,000
2023/05/22 39 40 39 39 3,531,400
2023/05/19 40 40 39 40 5,624,200
2023/05/18 40 40 39 40 14,076,200
2023/05/17 40 40 39 39 16,849,700
2023/05/16 40 40 39 39 4,484,800
2023/05/15 40 40 39 40 5,904,100
2023/05/12 40 41 40 41 6,837,900
2023/05/11 40 41 40 40 6,060,400
2023/05/10 40 41 40 41 5,918,800
2023/05/09 40 41 40 40 7,428,100
2023/05/08 40 41 40 40 6,091,000
2023/05/02 41 42 41 41 6,515,200
2023/05/01 41 42 41 41 4,251,100
2023/04/28 42 43 41 41 7,787,400
2023/04/27 41 42 40 42 7,168,700
2023/04/26 42 42 40 41 9,252,500
2023/04/25 42 43 42 42 6,819,800
2023/04/24 42 43 42 42 6,870,100
2023/04/21 44 44 42 42 23,011,100
2023/04/20 46 47 44 44 13,007,100
2023/04/19 46 47 46 47 17,128,400
2023/04/18 47 48 46 48 7,682,200
2023/04/17 48 48 46 46 8,808,600
2023/04/14 49 50 48 49 11,667,800
2023/04/13 46 50 45 50 17,030,500
2023/04/12 48 48 44 46 19,815,800
2023/04/11 50 56 46 48 58,338,500
2023/04/10 40 49 40 46 32,949,000
2023/04/07 39 39 38 38 6,751,500
2023/04/06 39 39 38 38 7,732,900
2023/04/05 40 41 39 39 8,508,300
2023/04/04 41 42 40 41 6,274,200
2023/04/03 40 42 40 41 7,719,500
2023/03/31 41 42 40 40 4,894,100
2023/03/30 41 43 41 41 8,802,900
2023/03/29 40 40 39 40 2,393,700
2023/03/28 39 40 39 40 3,592,100
2023/03/27 39 40 38 38 5,451,600
2023/03/24 39 39 38 39 7,249,200
2023/03/23 38 39 38 39 10,924,900
2023/03/22 39 39 38 39 12,721,100
2023/03/20 39 39 38 38 10,968,500
2023/03/17 38 39 38 39 17,730,800
2023/03/16 38 39 38 38 8,583,000
2023/03/15 39 40 38 39 8,469,400
2023/03/14 39 40 38 39 8,187,500
2023/03/13 40 40 39 40 9,167,000
2023/03/10 40 41 40 40 8,057,000
2023/03/09 41 42 40 40 10,068,200
2023/03/08 41 42 41 41 5,056,500
2023/03/07 41 42 41 42 4,258,800
2023/03/06 42 42 41 41 4,213,500
2023/03/03 41 42 40 42 6,958,000
2023/03/02 40 41 40 40 6,935,700
2023/03/01 40 41 40 41 6,755,300
2023/02/28 41 41 40 41 4,204,100
2023/02/27 40 41 40 40 5,919,000
2023/02/24 40 41 40 41 5,124,700
2023/02/22 41 42 40 40 9,037,900
2023/02/21 42 42 41 41 7,049,600
2023/02/20 43 43 42 42 9,876,600
2023/02/17 43 44 43 44 4,419,900
2023/02/16 44 44 43 43 6,461,700
2023/02/15 44 44 43 43 5,078,000
2023/02/14 42 44 42 44 11,229,900
2023/02/13 43 44 42 42 11,825,800
2023/02/10 44 45 43 43 7,177,100
2023/02/09 44 45 44 45 9,225,500
2023/02/08 46 46 43 45 12,767,200
2023/02/07 47 47 46 46 7,247,900
2023/02/06 47 47 46 47 6,683,700
2023/02/03 46 47 46 46 9,823,300
2023/02/02 45 46 44 46 9,354,100
2023/02/01 44 45 44 45 8,005,700
2023/01/31 44 44 43 44 5,922,600
2023/01/30 44 44 43 44 7,258,000
2023/01/27 43 44 43 43 6,134,500
2023/01/26 44 45 43 43 10,058,000
2023/01/25 43 44 43 44 7,808,600
2023/01/24 44 44 43 43 9,559,100
2023/01/23 43 44 42 44 7,100,700
2023/01/20 42 43 42 43 5,604,000
2023/01/19 43 43 42 42 9,552,900
2023/01/18 41 43 41 43 8,734,700
2023/01/17 41 41 40 41 7,946,200
2023/01/16 41 42 40 40 9,488,800
2023/01/13 42 42 40 41 8,330,700
2023/01/12 43 44 42 42 6,803,900
2023/01/11 41 44 40 44 13,298,900
2023/01/10 41 41 40 40 11,309,400
2023/01/06 40 41 40 40 8,246,900
2023/01/05 39 41 39 40 9,992,200
2023/01/04 39 40 38 40 9,166,400

このページの先頭へ