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
2026/03/27 759 776 755 774 86,400
2026/03/26 763 773 749 762 50,100
2026/03/25 778 786 765 765 27,800
2026/03/24 750 769 747 763 29,800
2026/03/23 750 756 744 744 62,300
2026/03/19 765 772 748 748 30,300
2026/03/18 765 780 759 780 36,700
2026/03/17 767 773 752 759 35,900
2026/03/16 760 767 752 767 35,900
2026/03/13 740 767 729 767 74,000
2026/03/12 763 763 741 750 40,000
2026/03/11 758 769 755 755 46,500
2026/03/10 724 756 720 756 62,900
2026/03/09 726 726 699 714 115,500
2026/03/06 733 758 730 755 62,900
2026/03/05 732 746 728 740 74,900
2026/03/04 722 732 688 702 101,800
2026/03/03 728 742 718 718 83,100
2026/03/02 731 738 714 725 83,300
2026/02/27 737 743 718 731 342,300
2026/02/26 739 747 724 737 70,700
2026/02/25 731 740 722 732 56,900
2026/02/24 740 740 702 720 133,600
2026/02/20 749 749 727 742 111,300
2026/02/19 777 777 738 746 88,800
2026/02/18 757 784 737 773 226,700
2026/02/17 754 757 725 746 130,700
2026/02/16 735 773 733 754 558,500
2026/02/13 906 910 852 855 322,700
2026/02/12 918 922 901 907 38,600
2026/02/10 893 927 893 923 33,900
2026/02/09 895 899 879 891 40,500
2026/02/06 907 907 872 882 83,200
2026/02/05 888 911 880 910 58,900
2026/02/04 912 912 886 892 101,400
2026/02/03 913 925 911 918 35,700
2026/02/02 931 937 908 914 30,600
2026/01/30 933 938 920 938 22,800
2026/01/29 934 945 903 938 62,600
2026/01/28 941 942 914 922 56,700
2026/01/27 962 962 941 945 26,800
2026/01/26 973 973 952 962 58,000
2026/01/23 982 995 968 978 35,200
2026/01/22 973 983 964 968 37,200
2026/01/21 955 968 944 958 70,100
2026/01/20 990 997 971 983 53,900
2026/01/19 1,002 1,006 989 990 73,900
2026/01/16 1,013 1,018 981 1,005 65,800
2026/01/15 984 1,029 975 1,017 100,400
2026/01/14 975 984 966 973 44,700
2026/01/13 1,013 1,015 964 970 90,600
2026/01/09 988 1,025 985 993 119,900
2026/01/08 978 1,001 968 988 73,800
2026/01/07 967 976 946 963 66,900
2026/01/06 960 981 951 967 83,400
2026/01/05 921 956 914 948 123,600
2025/12/30 924 938 906 906 70,900
2025/12/29 950 952 923 924 57,400
2025/12/26 933 940 924 935 95,700
2025/12/25 913 930 901 928 82,000
2025/12/24 902 910 893 899 62,000
2025/12/23 913 928 900 907 92,100
2025/12/22 920 922 899 916 61,200
2025/12/19 905 916 896 916 70,900
2025/12/18 912 913 902 903 47,200
2025/12/17 921 926 908 921 69,100
2025/12/16 934 953 921 921 115,100
2025/12/15 871 941 871 933 160,000
2025/12/12 900 904 864 872 328,700
2025/12/11 910 912 886 892 213,500
2025/12/10 921 922 905 915 78,300
2025/12/09 926 933 909 918 98,400
2025/12/08 900 933 900 930 82,500
2025/12/05 904 923 901 903 55,200
2025/12/04 904 917 898 904 74,200
2025/12/03 919 928 899 905 118,400
2025/12/02 924 945 919 928 167,900
2025/12/01 971 973 916 926 180,500
2025/11/28 961 979 957 971 100,600
2025/11/27 1,006 1,015 959 971 346,900
2025/11/26 948 981 948 976 111,900
2025/11/25 1,003 1,006 936 948 393,400
2025/11/21 995 1,014 983 1,004 131,500
2025/11/20 1,031 1,037 991 1,005 126,900
2025/11/19 1,088 1,088 990 1,001 350,200
2025/11/18 1,126 1,141 1,046 1,070 305,700
2025/11/17 1,168 1,197 1,051 1,156 442,300
2025/11/14 1,240 1,258 1,232 1,258 93,400
2025/11/13 1,314 1,320 1,251 1,266 131,800
2025/11/12 1,263 1,335 1,263 1,335 90,600
2025/11/11 1,292 1,292 1,254 1,263 57,700
2025/11/10 1,231 1,292 1,227 1,280 129,800
2025/11/07 1,221 1,230 1,208 1,219 28,000
2025/11/06 1,230 1,237 1,209 1,225 43,000
2025/11/05 1,222 1,229 1,178 1,222 111,000
2025/11/04 1,275 1,290 1,220 1,228 112,900
2025/10/31 1,253 1,278 1,245 1,268 57,600
2025/10/30 1,256 1,278 1,246 1,253 73,200
2025/10/29 1,309 1,316 1,258 1,266 91,300
2025/10/28 1,333 1,339 1,309 1,316 71,200
2025/10/27 1,345 1,371 1,337 1,352 34,800
2025/10/24 1,357 1,359 1,329 1,345 50,900
2025/10/23 1,355 1,370 1,341 1,343 40,900
2025/10/22 1,385 1,400 1,360 1,363 67,000
2025/10/21 1,360 1,383 1,332 1,366 48,500
2025/10/20 1,350 1,372 1,332 1,359 64,100
2025/10/17 1,375 1,380 1,329 1,342 87,500
2025/10/16 1,390 1,404 1,370 1,386 65,000
2025/10/15 1,344 1,395 1,344 1,372 64,300
2025/10/14 1,363 1,381 1,325 1,344 137,300
2025/10/10 1,408 1,426 1,373 1,381 60,900
2025/10/09 1,392 1,413 1,361 1,394 98,100
2025/10/08 1,410 1,437 1,393 1,414 61,200
2025/10/07 1,443 1,451 1,400 1,430 97,100
2025/10/06 1,507 1,509 1,439 1,442 68,500
2025/10/03 1,437 1,520 1,431 1,507 96,600
2025/10/02 1,507 1,519 1,443 1,449 138,800
2025/10/01 1,599 1,599 1,470 1,477 247,900
2025/09/30 1,607 1,670 1,580 1,625 134,000
2025/09/29 1,598 1,612 1,562 1,594 92,800
2025/09/26 1,500 1,559 1,490 1,534 63,100
2025/09/25 1,506 1,523 1,496 1,510 49,700
2025/09/24 1,608 1,609 1,511 1,511 183,100
2025/09/22 1,648 1,659 1,600 1,633 113,800
2025/09/19 1,610 1,619 1,568 1,613 77,600
2025/09/18 1,589 1,620 1,563 1,592 81,300
2025/09/17 1,609 1,609 1,560 1,570 59,500
2025/09/16 1,535 1,617 1,535 1,590 158,100
2025/09/12 1,525 1,540 1,491 1,538 116,100
2025/09/11 1,527 1,565 1,496 1,544 113,100
2025/09/10 1,592 1,600 1,539 1,541 85,200
2025/09/09 1,565 1,619 1,565 1,591 93,600
2025/09/08 1,580 1,627 1,563 1,568 90,900
2025/09/05 1,544 1,633 1,525 1,598 150,500
2025/09/04 1,561 1,617 1,523 1,558 228,300
2025/09/03 1,689 1,700 1,559 1,577 305,900
2025/09/02 1,675 1,714 1,643 1,669 197,100
2025/09/01 1,681 1,711 1,642 1,656 229,500
2025/08/29 1,598 1,740 1,586 1,732 367,900
2025/08/28 1,664 1,667 1,495 1,574 388,300
2025/08/27 1,612 1,657 1,593 1,645 190,700
2025/08/26 1,550 1,650 1,519 1,627 183,500
2025/08/25 1,569 1,625 1,487 1,573 231,100
2025/08/22 1,570 1,650 1,561 1,609 339,700
2025/08/21 1,477 1,605 1,470 1,597 297,900
2025/08/20 1,496 1,550 1,479 1,506 264,700
2025/08/19 1,416 1,505 1,369 1,505 386,500
2025/08/18 1,360 1,418 1,315 1,417 648,300
2025/08/15 1,240 1,330 1,232 1,330 1,185,200
2025/08/14 1,010 1,039 970 1,030 146,400
2025/08/13 1,043 1,043 1,025 1,030 84,000
2025/08/12 1,060 1,070 1,034 1,043 105,900
2025/08/08 1,066 1,085 1,057 1,061 92,900
2025/08/07 1,070 1,082 1,060 1,072 66,100
2025/08/06 1,070 1,078 1,050 1,070 158,300
2025/08/05 1,069 1,076 1,045 1,063 50,800
2025/08/04 1,035 1,077 1,031 1,065 76,800
2025/08/01 1,047 1,067 1,031 1,065 76,100
2025/07/31 1,036 1,055 1,024 1,047 42,300
2025/07/30 1,067 1,077 1,031 1,041 93,100
2025/07/29 1,075 1,087 1,048 1,062 85,200
2025/07/28 1,052 1,094 1,052 1,075 80,600
2025/07/25 1,055 1,075 1,050 1,051 44,100
2025/07/24 1,080 1,086 1,053 1,062 71,100
2025/07/23 1,078 1,089 1,063 1,077 46,000
2025/07/22 1,088 1,092 1,063 1,078 96,000
2025/07/18 1,124 1,141 1,072 1,088 149,600
2025/07/17 1,152 1,155 1,129 1,129 49,400
2025/07/16 1,133 1,208 1,133 1,157 90,700
2025/07/15 1,162 1,169 1,122 1,138 70,100
2025/07/14 1,139 1,195 1,129 1,162 62,500
2025/07/11 1,186 1,212 1,166 1,169 50,900
2025/07/10 1,198 1,229 1,148 1,186 158,200
2025/07/09 1,165 1,195 1,147 1,183 126,300
2025/07/08 1,140 1,161 1,110 1,147 84,200
2025/07/07 1,100 1,140 1,093 1,120 109,900
2025/07/04 1,071 1,130 1,071 1,115 109,500
2025/07/03 1,061 1,088 1,051 1,065 49,000
2025/07/02 1,041 1,095 1,014 1,061 155,100
2025/07/01 1,132 1,132 1,068 1,071 79,400
2025/06/30 1,102 1,160 1,102 1,130 94,100
2025/06/27 1,065 1,125 1,028 1,103 278,400
2025/06/27 1 -> 2.00 分割
2025/06/26 2,319 2,324 2,249 2,249 40,100
2025/06/25 2,315 2,333 2,277 2,319 25,500
2025/06/24 2,354 2,354 2,250 2,300 86,900
2025/06/23 2,400 2,400 2,285 2,305 69,800
2025/06/20 2,486 2,491 2,412 2,419 55,300
2025/06/19 2,381 2,549 2,378 2,489 110,100
2025/06/18 2,292 2,369 2,292 2,331 79,800
2025/06/17 2,385 2,418 2,267 2,267 71,600
2025/06/16 2,270 2,390 2,207 2,366 117,600
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

このページの先頭へ