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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 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 |