ジモティー(7082)の株価時系列情報
ジモティー(7082)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,154 | 2,185 | 2,082 | 2,181 | 43,800 |
| 2025/06/12 | 2,153 | 2,185 | 2,120 | 2,127 | 27,600 |
| 2025/06/11 | 2,171 | 2,188 | 2,136 | 2,150 | 13,700 |
| 2025/06/10 | 2,188 | 2,188 | 2,132 | 2,183 | 22,600 |
| 2025/06/09 | 2,190 | 2,210 | 2,172 | 2,174 | 47,400 |
| 2025/06/06 | 2,101 | 2,169 | 2,089 | 2,169 | 41,200 |
| 2025/06/05 | 2,134 | 2,191 | 2,110 | 2,111 | 58,100 |
| 2025/06/04 | 2,080 | 2,138 | 2,075 | 2,100 | 28,000 |
| 2025/06/03 | 2,068 | 2,143 | 2,053 | 2,075 | 63,400 |
| 2025/06/02 | 1,950 | 2,070 | 1,936 | 2,066 | 99,400 |
| 2025/05/30 | 2,000 | 2,113 | 1,939 | 1,964 | 157,700 |
| 2025/05/29 | 1,850 | 1,950 | 1,850 | 1,912 | 51,900 |
| 2025/05/28 | 1,865 | 1,876 | 1,838 | 1,847 | 29,800 |
| 2025/05/27 | 1,862 | 1,900 | 1,855 | 1,871 | 25,100 |
| 2025/05/26 | 1,890 | 1,929 | 1,877 | 1,877 | 24,700 |
| 2025/05/23 | 1,920 | 1,920 | 1,883 | 1,900 | 29,400 |
| 2025/05/22 | 1,860 | 1,936 | 1,860 | 1,920 | 46,900 |
| 2025/05/21 | 1,875 | 1,890 | 1,828 | 1,864 | 33,200 |
| 2025/05/20 | 1,870 | 1,924 | 1,855 | 1,861 | 95,200 |
| 2025/05/19 | 1,827 | 1,870 | 1,800 | 1,840 | 81,300 |
| 2025/05/16 | 1,712 | 1,833 | 1,707 | 1,787 | 145,300 |
| 2025/05/15 | 1,681 | 1,709 | 1,672 | 1,672 | 42,300 |
| 2025/05/14 | 1,702 | 1,719 | 1,677 | 1,719 | 23,900 |
| 2025/05/13 | 1,714 | 1,743 | 1,691 | 1,722 | 42,100 |
| 2025/05/12 | 1,770 | 1,777 | 1,705 | 1,714 | 31,200 |
| 2025/05/09 | 1,794 | 1,794 | 1,752 | 1,755 | 25,200 |
| 2025/05/08 | 1,818 | 1,834 | 1,775 | 1,775 | 41,400 |
| 2025/05/07 | 1,695 | 1,860 | 1,692 | 1,836 | 101,900 |
| 2025/05/02 | 1,720 | 1,720 | 1,663 | 1,692 | 21,300 |
| 2025/05/01 | 1,740 | 1,740 | 1,655 | 1,685 | 80,200 |
| 2025/04/30 | 1,631 | 1,747 | 1,631 | 1,735 | 52,800 |
| 2025/04/28 | 1,661 | 1,689 | 1,643 | 1,643 | 25,100 |
| 2025/04/25 | 1,583 | 1,699 | 1,578 | 1,680 | 52,700 |
| 2025/04/24 | 1,638 | 1,655 | 1,583 | 1,583 | 53,300 |
| 2025/04/23 | 1,672 | 1,699 | 1,639 | 1,655 | 54,200 |
| 2025/04/22 | 1,772 | 1,777 | 1,670 | 1,699 | 72,700 |
| 2025/04/21 | 1,613 | 1,762 | 1,582 | 1,753 | 135,700 |
| 2025/04/18 | 1,561 | 1,645 | 1,561 | 1,613 | 59,500 |
| 2025/04/17 | 1,489 | 1,565 | 1,489 | 1,549 | 60,400 |
| 2025/04/16 | 1,500 | 1,524 | 1,422 | 1,471 | 45,300 |
| 2025/04/15 | 1,436 | 1,511 | 1,428 | 1,489 | 54,700 |
| 2025/04/14 | 1,394 | 1,452 | 1,390 | 1,436 | 78,000 |
| 2025/04/11 | 1,230 | 1,301 | 1,224 | 1,277 | 14,500 |
| 2025/04/10 | 1,261 | 1,314 | 1,260 | 1,260 | 18,100 |
| 2025/04/09 | 1,230 | 1,230 | 1,171 | 1,183 | 18,500 |
| 2025/04/08 | 1,230 | 1,264 | 1,191 | 1,231 | 27,600 |
| 2025/04/07 | 1,221 | 1,230 | 1,140 | 1,140 | 72,400 |
| 2025/04/04 | 1,300 | 1,302 | 1,235 | 1,251 | 47,800 |
| 2025/04/03 | 1,320 | 1,360 | 1,297 | 1,344 | 23,800 |
| 2025/04/02 | 1,350 | 1,367 | 1,319 | 1,367 | 25,100 |
| 2025/04/01 | 1,306 | 1,313 | 1,300 | 1,308 | 7,200 |
| 2025/03/31 | 1,353 | 1,353 | 1,299 | 1,302 | 43,100 |
| 2025/03/28 | 1,377 | 1,384 | 1,361 | 1,363 | 4,300 |
| 2025/03/27 | 1,372 | 1,385 | 1,372 | 1,375 | 22,700 |
| 2025/03/26 | 1,387 | 1,393 | 1,373 | 1,377 | 9,800 |
| 2025/03/25 | 1,362 | 1,380 | 1,362 | 1,365 | 6,900 |
| 2025/03/24 | 1,365 | 1,370 | 1,361 | 1,362 | 5,700 |
| 2025/03/21 | 1,374 | 1,386 | 1,366 | 1,374 | 10,300 |
| 2025/03/19 | 1,359 | 1,390 | 1,359 | 1,385 | 3,100 |
| 2025/03/18 | 1,366 | 1,383 | 1,356 | 1,358 | 9,800 |
| 2025/03/17 | 1,367 | 1,380 | 1,365 | 1,368 | 6,800 |
| 2025/03/14 | 1,376 | 1,396 | 1,361 | 1,367 | 9,500 |
| 2025/03/13 | 1,377 | 1,395 | 1,377 | 1,381 | 5,700 |
| 2025/03/12 | 1,368 | 1,398 | 1,368 | 1,376 | 9,600 |
| 2025/03/11 | 1,391 | 1,391 | 1,332 | 1,368 | 16,700 |
| 2025/03/10 | 1,402 | 1,411 | 1,392 | 1,393 | 4,100 |
| 2025/03/07 | 1,407 | 1,415 | 1,396 | 1,402 | 5,000 |
| 2025/03/06 | 1,411 | 1,422 | 1,404 | 1,407 | 9,200 |
| 2025/03/05 | 1,406 | 1,427 | 1,403 | 1,403 | 6,500 |
| 2025/03/04 | 1,427 | 1,427 | 1,392 | 1,406 | 7,400 |
| 2025/03/03 | 1,418 | 1,427 | 1,400 | 1,427 | 11,500 |
| 2025/02/28 | 1,419 | 1,419 | 1,368 | 1,388 | 12,800 |
| 2025/02/27 | 1,396 | 1,410 | 1,379 | 1,393 | 6,900 |
| 2025/02/26 | 1,393 | 1,396 | 1,374 | 1,396 | 3,900 |
| 2025/02/25 | 1,380 | 1,397 | 1,371 | 1,372 | 8,600 |
| 2025/02/21 | 1,380 | 1,400 | 1,380 | 1,383 | 22,500 |
| 2025/02/20 | 1,415 | 1,417 | 1,371 | 1,371 | 13,300 |
| 2025/02/19 | 1,428 | 1,428 | 1,385 | 1,395 | 13,000 |
| 2025/02/18 | 1,406 | 1,430 | 1,397 | 1,429 | 13,300 |
| 2025/02/17 | 1,350 | 1,470 | 1,350 | 1,415 | 40,100 |
| 2025/02/14 | 1,390 | 1,415 | 1,325 | 1,370 | 29,500 |
| 2025/02/13 | 1,385 | 1,411 | 1,385 | 1,386 | 8,900 |
| 2025/02/12 | 1,386 | 1,400 | 1,381 | 1,385 | 3,200 |
| 2025/02/10 | 1,380 | 1,401 | 1,360 | 1,386 | 3,500 |
| 2025/02/07 | 1,383 | 1,392 | 1,362 | 1,380 | 14,300 |
| 2025/02/06 | 1,342 | 1,420 | 1,342 | 1,383 | 18,800 |
| 2025/02/05 | 1,375 | 1,376 | 1,341 | 1,348 | 13,600 |
| 2025/02/04 | 1,386 | 1,390 | 1,372 | 1,390 | 14,300 |
| 2025/02/03 | 1,393 | 1,397 | 1,361 | 1,388 | 15,000 |
| 2025/01/31 | 1,396 | 1,396 | 1,368 | 1,389 | 8,700 |
| 2025/01/30 | 1,393 | 1,397 | 1,357 | 1,366 | 6,200 |
| 2025/01/29 | 1,358 | 1,391 | 1,351 | 1,376 | 10,100 |
| 2025/01/28 | 1,319 | 1,359 | 1,313 | 1,340 | 17,800 |
| 2025/01/27 | 1,327 | 1,333 | 1,322 | 1,323 | 25,300 |
| 2025/01/24 | 1,334 | 1,348 | 1,328 | 1,328 | 3,600 |
| 2025/01/23 | 1,357 | 1,357 | 1,317 | 1,331 | 12,400 |
| 2025/01/22 | 1,342 | 1,387 | 1,342 | 1,355 | 6,700 |
| 2025/01/21 | 1,375 | 1,376 | 1,341 | 1,342 | 6,200 |
| 2025/01/20 | 1,344 | 1,375 | 1,340 | 1,372 | 2,800 |
| 2025/01/17 | 1,342 | 1,362 | 1,341 | 1,344 | 4,300 |
| 2025/01/16 | 1,347 | 1,375 | 1,335 | 1,340 | 20,200 |
| 2025/01/15 | 1,345 | 1,369 | 1,339 | 1,347 | 5,500 |
| 2025/01/14 | 1,370 | 1,370 | 1,344 | 1,351 | 7,800 |
| 2025/01/10 | 1,365 | 1,380 | 1,365 | 1,366 | 1,300 |
| 2025/01/09 | 1,375 | 1,390 | 1,347 | 1,374 | 9,900 |
| 2025/01/08 | 1,440 | 1,445 | 1,369 | 1,375 | 10,200 |
| 2025/01/07 | 1,386 | 1,440 | 1,373 | 1,433 | 36,700 |
| 2025/01/06 | 1,337 | 1,377 | 1,335 | 1,361 | 35,200 |
| 2024/12/30 | 1,327 | 1,327 | 1,311 | 1,317 | 6,800 |
| 2024/12/27 | 1,298 | 1,341 | 1,297 | 1,327 | 10,900 |
| 2024/12/26 | 1,295 | 1,319 | 1,295 | 1,298 | 19,100 |
| 2024/12/25 | 1,311 | 1,317 | 1,288 | 1,288 | 14,700 |
| 2024/12/24 | 1,334 | 1,348 | 1,310 | 1,317 | 15,100 |
| 2024/12/23 | 1,347 | 1,358 | 1,321 | 1,324 | 23,300 |
| 2024/12/20 | 1,290 | 1,340 | 1,290 | 1,328 | 24,900 |
| 2024/12/19 | 1,290 | 1,299 | 1,275 | 1,277 | 14,300 |
| 2024/12/18 | 1,288 | 1,324 | 1,271 | 1,315 | 41,600 |
| 2024/12/17 | 1,249 | 1,272 | 1,235 | 1,270 | 103,000 |
| 2024/12/16 | 1,243 | 1,243 | 1,223 | 1,232 | 9,000 |
| 2024/12/13 | 1,229 | 1,250 | 1,228 | 1,250 | 187,700 |
| 2024/12/12 | 1,237 | 1,240 | 1,225 | 1,235 | 7,000 |
| 2024/12/11 | 1,242 | 1,260 | 1,236 | 1,237 | 3,600 |
| 2024/12/10 | 1,233 | 1,250 | 1,233 | 1,249 | 11,300 |
| 2024/12/09 | 1,234 | 1,266 | 1,232 | 1,257 | 192,400 |
| 2024/12/06 | 1,253 | 1,258 | 1,239 | 1,242 | 5,700 |
| 2024/12/05 | 1,255 | 1,263 | 1,251 | 1,253 | 5,200 |
| 2024/12/04 | 1,249 | 1,264 | 1,237 | 1,259 | 9,800 |
| 2024/12/03 | 1,245 | 1,247 | 1,228 | 1,243 | 7,700 |
| 2024/12/02 | 1,218 | 1,229 | 1,204 | 1,215 | 26,200 |
| 2024/11/29 | 1,230 | 1,230 | 1,218 | 1,218 | 9,200 |
| 2024/11/28 | 1,235 | 1,239 | 1,222 | 1,231 | 6,400 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,222 | 8,400 |
| 2024/11/26 | 1,284 | 1,284 | 1,241 | 1,245 | 59,800 |
| 2024/11/25 | 1,288 | 1,288 | 1,257 | 1,283 | 190,200 |
| 2024/11/22 | 1,242 | 1,268 | 1,242 | 1,262 | 8,700 |
| 2024/11/21 | 1,218 | 1,250 | 1,215 | 1,249 | 10,400 |
| 2024/11/20 | 1,221 | 1,238 | 1,213 | 1,228 | 7,100 |
| 2024/11/19 | 1,206 | 1,230 | 1,206 | 1,221 | 2,100 |
| 2024/11/18 | 1,202 | 1,246 | 1,202 | 1,212 | 5,000 |
| 2024/11/15 | 1,285 | 1,285 | 1,212 | 1,218 | 13,100 |
| 2024/11/14 | 1,246 | 1,278 | 1,241 | 1,271 | 15,700 |
| 2024/11/13 | 1,274 | 1,280 | 1,245 | 1,260 | 10,100 |
| 2024/11/12 | 1,196 | 1,244 | 1,196 | 1,244 | 10,900 |
| 2024/11/11 | 1,202 | 1,204 | 1,192 | 1,192 | 2,800 |
| 2024/11/08 | 1,201 | 1,211 | 1,198 | 1,204 | 2,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,189 | 1,219 | 11,900 |
| 2024/11/06 | 1,206 | 1,215 | 1,187 | 1,190 | 8,500 |
| 2024/11/05 | 1,209 | 1,234 | 1,207 | 1,208 | 3,000 |
| 2024/11/01 | 1,216 | 1,216 | 1,202 | 1,207 | 5,600 |
| 2024/10/31 | 1,240 | 1,240 | 1,222 | 1,226 | 3,600 |
| 2024/10/30 | 1,238 | 1,244 | 1,211 | 1,244 | 15,400 |
| 2024/10/29 | 1,205 | 1,222 | 1,203 | 1,211 | 8,300 |
| 2024/10/28 | 1,189 | 1,220 | 1,189 | 1,210 | 10,000 |
| 2024/10/25 | 1,190 | 1,191 | 1,170 | 1,189 | 11,800 |
| 2024/10/24 | 1,199 | 1,209 | 1,174 | 1,199 | 15,800 |
| 2024/10/23 | 1,221 | 1,224 | 1,196 | 1,199 | 14,800 |
| 2024/10/22 | 1,254 | 1,260 | 1,211 | 1,220 | 21,700 |
| 2024/10/21 | 1,226 | 1,265 | 1,226 | 1,242 | 8,900 |
| 2024/10/18 | 1,228 | 1,238 | 1,228 | 1,228 | 2,600 |
| 2024/10/17 | 1,266 | 1,279 | 1,228 | 1,228 | 27,400 |
| 2024/10/16 | 1,286 | 1,286 | 1,262 | 1,262 | 10,100 |
| 2024/10/15 | 1,290 | 1,305 | 1,275 | 1,294 | 9,000 |
| 2024/10/11 | 1,291 | 1,291 | 1,271 | 1,289 | 4,000 |
| 2024/10/10 | 1,291 | 1,296 | 1,272 | 1,274 | 7,600 |
| 2024/10/09 | 1,310 | 1,336 | 1,266 | 1,285 | 18,000 |
| 2024/10/08 | 1,367 | 1,375 | 1,300 | 1,300 | 26,800 |
| 2024/10/07 | 1,395 | 1,395 | 1,365 | 1,370 | 23,000 |
| 2024/10/04 | 1,404 | 1,404 | 1,371 | 1,372 | 7,900 |
| 2024/10/03 | 1,377 | 1,380 | 1,362 | 1,378 | 16,800 |
| 2024/10/02 | 1,360 | 1,379 | 1,346 | 1,377 | 4,400 |
| 2024/10/01 | 1,349 | 1,380 | 1,311 | 1,362 | 14,600 |
| 2024/09/30 | 1,382 | 1,387 | 1,333 | 1,335 | 14,400 |
| 2024/09/27 | 1,361 | 1,398 | 1,355 | 1,372 | 31,500 |
| 2024/09/26 | 1,390 | 1,400 | 1,368 | 1,391 | 24,900 |
| 2024/09/25 | 1,393 | 1,393 | 1,370 | 1,387 | 3,200 |
| 2024/09/24 | 1,405 | 1,405 | 1,360 | 1,375 | 21,000 |
| 2024/09/20 | 1,379 | 1,401 | 1,370 | 1,395 | 18,500 |
| 2024/09/19 | 1,372 | 1,383 | 1,368 | 1,381 | 7,800 |
| 2024/09/18 | 1,368 | 1,377 | 1,356 | 1,365 | 5,200 |
| 2024/09/17 | 1,368 | 1,369 | 1,336 | 1,369 | 2,500 |
| 2024/09/13 | 1,365 | 1,372 | 1,331 | 1,350 | 11,000 |
| 2024/09/12 | 1,355 | 1,374 | 1,353 | 1,372 | 2,600 |
| 2024/09/11 | 1,375 | 1,377 | 1,338 | 1,351 | 8,600 |
| 2024/09/10 | 1,351 | 1,377 | 1,351 | 1,372 | 1,500 |
| 2024/09/09 | 1,320 | 1,364 | 1,315 | 1,352 | 9,400 |
| 2024/09/06 | 1,346 | 1,372 | 1,326 | 1,345 | 7,600 |
| 2024/09/05 | 1,332 | 1,395 | 1,321 | 1,340 | 14,300 |
| 2024/09/04 | 1,324 | 1,348 | 1,320 | 1,325 | 11,400 |
| 2024/09/03 | 1,307 | 1,363 | 1,307 | 1,354 | 96,600 |
| 2024/09/02 | 1,324 | 1,325 | 1,289 | 1,307 | 10,600 |
| 2024/08/30 | 1,334 | 1,364 | 1,315 | 1,325 | 10,300 |
| 2024/08/29 | 1,342 | 1,351 | 1,322 | 1,326 | 8,200 |
| 2024/08/28 | 1,362 | 1,363 | 1,321 | 1,359 | 9,400 |
| 2024/08/27 | 1,333 | 1,362 | 1,322 | 1,362 | 9,400 |
| 2024/08/26 | 1,308 | 1,345 | 1,308 | 1,333 | 15,000 |
| 2024/08/23 | 1,330 | 1,330 | 1,303 | 1,316 | 13,600 |
| 2024/08/22 | 1,325 | 1,339 | 1,302 | 1,325 | 13,700 |
| 2024/08/21 | 1,289 | 1,348 | 1,289 | 1,325 | 21,700 |
| 2024/08/20 | 1,265 | 1,290 | 1,236 | 1,282 | 34,300 |
| 2024/08/19 | 1,235 | 1,263 | 1,216 | 1,237 | 22,200 |