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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,456 | 1,541 | 1,456 | 1,537 | 46,800 |
| 2024/07/25 | 1,418 | 1,460 | 1,416 | 1,445 | 27,500 |
| 2024/07/24 | 1,462 | 1,468 | 1,432 | 1,445 | 8,600 |
| 2024/07/23 | 1,470 | 1,470 | 1,436 | 1,469 | 10,700 |
| 2024/07/22 | 1,480 | 1,490 | 1,450 | 1,462 | 18,600 |
| 2024/07/19 | 1,448 | 1,484 | 1,437 | 1,479 | 18,900 |
| 2024/07/18 | 1,453 | 1,462 | 1,443 | 1,443 | 14,300 |
| 2024/07/17 | 1,433 | 1,470 | 1,431 | 1,449 | 27,100 |
| 2024/07/16 | 1,409 | 1,438 | 1,407 | 1,431 | 16,100 |
| 2024/07/12 | 1,379 | 1,410 | 1,370 | 1,395 | 36,600 |
| 2024/07/11 | 1,363 | 1,385 | 1,333 | 1,380 | 27,800 |
| 2024/07/10 | 1,360 | 1,372 | 1,331 | 1,333 | 7,200 |
| 2024/07/09 | 1,355 | 1,370 | 1,341 | 1,360 | 22,500 |
| 2024/07/08 | 1,308 | 1,354 | 1,300 | 1,354 | 217,600 |
| 2024/07/05 | 1,308 | 1,319 | 1,299 | 1,306 | 6,900 |
| 2024/07/04 | 1,308 | 1,325 | 1,290 | 1,313 | 15,700 |
| 2024/07/03 | 1,305 | 1,309 | 1,288 | 1,309 | 6,000 |
| 2024/07/02 | 1,331 | 1,331 | 1,294 | 1,305 | 43,500 |
| 2024/07/01 | 1,321 | 1,336 | 1,308 | 1,330 | 14,200 |
| 2024/06/28 | 1,348 | 1,349 | 1,320 | 1,321 | 10,300 |
| 2024/06/27 | 1,360 | 1,375 | 1,351 | 1,351 | 11,300 |
| 2024/06/26 | 1,367 | 1,388 | 1,359 | 1,369 | 45,100 |
| 2024/06/25 | 1,339 | 1,363 | 1,339 | 1,363 | 10,400 |
| 2024/06/24 | 1,335 | 1,343 | 1,332 | 1,343 | 3,700 |
| 2024/06/21 | 1,329 | 1,357 | 1,326 | 1,335 | 7,600 |
| 2024/06/20 | 1,322 | 1,345 | 1,321 | 1,345 | 3,300 |
| 2024/06/19 | 1,308 | 1,348 | 1,308 | 1,333 | 5,400 |
| 2024/06/18 | 1,348 | 1,348 | 1,307 | 1,307 | 5,000 |
| 2024/06/17 | 1,331 | 1,362 | 1,303 | 1,348 | 11,200 |
| 2024/06/14 | 1,326 | 1,350 | 1,326 | 1,337 | 5,500 |
| 2024/06/13 | 1,355 | 1,367 | 1,338 | 1,338 | 10,500 |
| 2024/06/12 | 1,363 | 1,366 | 1,349 | 1,355 | 13,200 |
| 2024/06/11 | 1,326 | 1,368 | 1,317 | 1,362 | 22,900 |
| 2024/06/10 | 1,307 | 1,325 | 1,301 | 1,320 | 13,900 |
| 2024/06/07 | 1,270 | 1,315 | 1,270 | 1,307 | 30,300 |
| 2024/06/06 | 1,276 | 1,283 | 1,260 | 1,273 | 22,300 |
| 2024/06/05 | 1,275 | 1,285 | 1,275 | 1,276 | 8,900 |
| 2024/06/04 | 1,267 | 1,285 | 1,267 | 1,283 | 14,400 |
| 2024/06/03 | 1,255 | 1,283 | 1,255 | 1,269 | 22,000 |
| 2024/05/31 | 1,246 | 1,268 | 1,246 | 1,268 | 14,700 |
| 2024/05/30 | 1,236 | 1,254 | 1,226 | 1,248 | 14,600 |
| 2024/05/29 | 1,273 | 1,273 | 1,244 | 1,250 | 26,800 |
| 2024/05/28 | 1,288 | 1,297 | 1,260 | 1,279 | 24,900 |
| 2024/05/27 | 1,262 | 1,292 | 1,256 | 1,291 | 29,800 |
| 2024/05/24 | 1,244 | 1,278 | 1,244 | 1,262 | 49,000 |
| 2024/05/23 | 1,365 | 1,365 | 1,255 | 1,257 | 183,700 |
| 2024/05/22 | 1,380 | 1,380 | 1,360 | 1,372 | 5,500 |
| 2024/05/21 | 1,403 | 1,417 | 1,367 | 1,380 | 17,500 |
| 2024/05/20 | 1,406 | 1,408 | 1,386 | 1,403 | 7,900 |
| 2024/05/17 | 1,372 | 1,418 | 1,372 | 1,407 | 12,100 |
| 2024/05/16 | 1,403 | 1,403 | 1,372 | 1,387 | 22,300 |
| 2024/05/15 | 1,409 | 1,427 | 1,382 | 1,390 | 26,200 |
| 2024/05/14 | 1,415 | 1,450 | 1,411 | 1,439 | 21,100 |
| 2024/05/13 | 1,409 | 1,409 | 1,390 | 1,402 | 13,600 |
| 2024/05/10 | 1,428 | 1,428 | 1,407 | 1,420 | 14,200 |
| 2024/05/09 | 1,460 | 1,460 | 1,411 | 1,428 | 118,700 |
| 2024/05/08 | 1,426 | 1,447 | 1,420 | 1,440 | 9,200 |
| 2024/05/07 | 1,395 | 1,444 | 1,395 | 1,438 | 35,700 |
| 2024/05/02 | 1,386 | 1,391 | 1,372 | 1,384 | 5,500 |
| 2024/05/01 | 1,369 | 1,388 | 1,356 | 1,383 | 8,500 |
| 2024/04/30 | 1,356 | 1,371 | 1,353 | 1,369 | 6,800 |
| 2024/04/26 | 1,360 | 1,372 | 1,352 | 1,360 | 7,100 |
| 2024/04/25 | 1,361 | 1,376 | 1,357 | 1,357 | 13,300 |
| 2024/04/24 | 1,366 | 1,385 | 1,366 | 1,382 | 13,600 |
| 2024/04/23 | 1,356 | 1,376 | 1,356 | 1,373 | 7,500 |
| 2024/04/22 | 1,365 | 1,370 | 1,345 | 1,352 | 22,700 |
| 2024/04/19 | 1,378 | 1,378 | 1,330 | 1,354 | 28,800 |
| 2024/04/18 | 1,369 | 1,398 | 1,369 | 1,394 | 5,400 |
| 2024/04/17 | 1,401 | 1,401 | 1,365 | 1,366 | 14,300 |
| 2024/04/16 | 1,381 | 1,404 | 1,364 | 1,404 | 16,400 |
| 2024/04/15 | 1,389 | 1,414 | 1,379 | 1,399 | 10,000 |
| 2024/04/12 | 1,400 | 1,426 | 1,400 | 1,400 | 14,500 |
| 2024/04/11 | 1,422 | 1,423 | 1,383 | 1,386 | 16,400 |
| 2024/04/10 | 1,405 | 1,443 | 1,405 | 1,430 | 21,600 |
| 2024/04/09 | 1,405 | 1,428 | 1,405 | 1,405 | 15,100 |
| 2024/04/08 | 1,408 | 1,408 | 1,394 | 1,407 | 4,500 |
| 2024/04/05 | 1,374 | 1,410 | 1,353 | 1,405 | 15,900 |
| 2024/04/04 | 1,398 | 1,398 | 1,365 | 1,379 | 5,000 |
| 2024/04/03 | 1,368 | 1,377 | 1,351 | 1,373 | 12,900 |
| 2024/04/02 | 1,407 | 1,407 | 1,370 | 1,378 | 16,700 |
| 2024/04/01 | 1,410 | 1,411 | 1,394 | 1,407 | 7,600 |
| 2024/03/29 | 1,380 | 1,415 | 1,373 | 1,399 | 17,500 |
| 2024/03/28 | 1,397 | 1,397 | 1,379 | 1,380 | 12,800 |
| 2024/03/27 | 1,390 | 1,397 | 1,380 | 1,387 | 24,500 |
| 2024/03/26 | 1,387 | 1,394 | 1,370 | 1,390 | 8,600 |
| 2024/03/25 | 1,407 | 1,418 | 1,385 | 1,386 | 27,100 |
| 2024/03/22 | 1,396 | 1,407 | 1,380 | 1,399 | 18,400 |
| 2024/03/21 | 1,405 | 1,416 | 1,395 | 1,395 | 16,000 |
| 2024/03/19 | 1,375 | 1,407 | 1,370 | 1,398 | 45,300 |
| 2024/03/18 | 1,335 | 1,368 | 1,335 | 1,367 | 15,900 |
| 2024/03/15 | 1,350 | 1,350 | 1,316 | 1,328 | 47,200 |
| 2024/03/14 | 1,375 | 1,375 | 1,327 | 1,343 | 64,400 |
| 2024/03/13 | 1,398 | 1,401 | 1,365 | 1,368 | 37,600 |
| 2024/03/12 | 1,414 | 1,414 | 1,349 | 1,400 | 72,800 |
| 2024/03/11 | 1,406 | 1,452 | 1,390 | 1,404 | 46,700 |
| 2024/03/08 | 1,422 | 1,428 | 1,390 | 1,406 | 69,100 |
| 2024/03/07 | 1,488 | 1,520 | 1,426 | 1,426 | 99,400 |
| 2024/03/06 | 1,460 | 1,503 | 1,452 | 1,494 | 26,800 |
| 2024/03/05 | 1,516 | 1,516 | 1,442 | 1,452 | 126,800 |
| 2024/03/04 | 1,562 | 1,588 | 1,528 | 1,528 | 23,900 |
| 2024/03/01 | 1,600 | 1,600 | 1,541 | 1,568 | 24,200 |
| 2024/02/29 | 1,600 | 1,633 | 1,595 | 1,601 | 33,200 |
| 2024/02/28 | 1,627 | 1,659 | 1,592 | 1,595 | 69,000 |
| 2024/02/27 | 1,520 | 1,622 | 1,520 | 1,622 | 229,600 |
| 2024/02/26 | 1,420 | 1,486 | 1,420 | 1,460 | 31,500 |
| 2024/02/22 | 1,433 | 1,449 | 1,410 | 1,418 | 15,200 |
| 2024/02/21 | 1,469 | 1,469 | 1,429 | 1,437 | 8,900 |
| 2024/02/20 | 1,469 | 1,475 | 1,444 | 1,470 | 7,700 |
| 2024/02/19 | 1,450 | 1,469 | 1,438 | 1,451 | 21,100 |
| 2024/02/16 | 1,395 | 1,434 | 1,375 | 1,432 | 36,400 |
| 2024/02/15 | 1,469 | 1,490 | 1,390 | 1,397 | 101,500 |
| 2024/02/14 | 1,542 | 1,544 | 1,473 | 1,496 | 91,900 |
| 2024/02/13 | 1,534 | 1,578 | 1,524 | 1,562 | 53,100 |
| 2024/02/09 | 1,521 | 1,544 | 1,520 | 1,531 | 20,700 |
| 2024/02/08 | 1,524 | 1,541 | 1,517 | 1,526 | 10,100 |
| 2024/02/07 | 1,524 | 1,524 | 1,498 | 1,514 | 17,500 |
| 2024/02/06 | 1,533 | 1,533 | 1,520 | 1,532 | 6,400 |
| 2024/02/05 | 1,525 | 1,552 | 1,520 | 1,548 | 24,200 |
| 2024/02/02 | 1,502 | 1,519 | 1,500 | 1,514 | 5,100 |
| 2024/02/01 | 1,515 | 1,515 | 1,485 | 1,494 | 24,600 |
| 2024/01/31 | 1,529 | 1,529 | 1,502 | 1,525 | 15,400 |
| 2024/01/30 | 1,543 | 1,552 | 1,515 | 1,532 | 12,200 |
| 2024/01/29 | 1,545 | 1,559 | 1,530 | 1,530 | 10,200 |
| 2024/01/26 | 1,537 | 1,563 | 1,537 | 1,542 | 15,900 |
| 2024/01/25 | 1,536 | 1,549 | 1,534 | 1,537 | 8,200 |
| 2024/01/24 | 1,518 | 1,552 | 1,518 | 1,536 | 8,700 |
| 2024/01/23 | 1,533 | 1,552 | 1,517 | 1,530 | 15,400 |
| 2024/01/22 | 1,519 | 1,543 | 1,516 | 1,530 | 19,200 |
| 2024/01/19 | 1,497 | 1,518 | 1,495 | 1,495 | 11,800 |
| 2024/01/18 | 1,498 | 1,509 | 1,486 | 1,489 | 25,100 |
| 2024/01/17 | 1,515 | 1,529 | 1,500 | 1,500 | 18,600 |
| 2024/01/16 | 1,549 | 1,564 | 1,515 | 1,515 | 19,100 |
| 2024/01/15 | 1,550 | 1,550 | 1,525 | 1,540 | 10,500 |
| 2024/01/12 | 1,547 | 1,547 | 1,504 | 1,544 | 25,600 |
| 2024/01/11 | 1,575 | 1,575 | 1,546 | 1,550 | 21,900 |
| 2024/01/10 | 1,547 | 1,557 | 1,524 | 1,544 | 21,800 |
| 2024/01/09 | 1,524 | 1,558 | 1,523 | 1,542 | 44,100 |
| 2024/01/05 | 1,530 | 1,530 | 1,490 | 1,491 | 26,700 |
| 2024/01/04 | 1,507 | 1,532 | 1,470 | 1,527 | 24,400 |
| 2023/12/29 | 1,507 | 1,518 | 1,485 | 1,512 | 19,600 |
| 2023/12/28 | 1,500 | 1,516 | 1,470 | 1,511 | 36,900 |
| 2023/12/27 | 1,470 | 1,520 | 1,451 | 1,519 | 247,000 |
| 2023/12/26 | 1,460 | 1,489 | 1,460 | 1,466 | 38,600 |
| 2023/12/25 | 1,451 | 1,462 | 1,436 | 1,451 | 35,300 |
| 2023/12/22 | 1,475 | 1,489 | 1,450 | 1,453 | 39,100 |
| 2023/12/21 | 1,482 | 1,485 | 1,470 | 1,473 | 20,200 |
| 2023/12/20 | 1,523 | 1,531 | 1,492 | 1,496 | 30,900 |
| 2023/12/19 | 1,468 | 1,533 | 1,458 | 1,532 | 37,100 |
| 2023/12/18 | 1,498 | 1,500 | 1,461 | 1,475 | 34,300 |
| 2023/12/15 | 1,510 | 1,515 | 1,457 | 1,498 | 80,900 |
| 2023/12/14 | 1,479 | 1,507 | 1,456 | 1,457 | 46,000 |
| 2023/12/13 | 1,514 | 1,530 | 1,467 | 1,475 | 69,100 |
| 2023/12/12 | 1,570 | 1,570 | 1,512 | 1,512 | 75,100 |
| 2023/12/11 | 1,540 | 1,595 | 1,540 | 1,561 | 40,000 |
| 2023/12/08 | 1,536 | 1,559 | 1,519 | 1,537 | 38,800 |
| 2023/12/07 | 1,584 | 1,584 | 1,538 | 1,569 | 37,200 |
| 2023/12/06 | 1,601 | 1,626 | 1,581 | 1,600 | 33,600 |
| 2023/12/05 | 1,660 | 1,660 | 1,609 | 1,610 | 14,900 |
| 2023/12/04 | 1,610 | 1,661 | 1,609 | 1,660 | 16,800 |
| 2023/12/01 | 1,651 | 1,653 | 1,605 | 1,631 | 28,500 |
| 2023/11/30 | 1,689 | 1,692 | 1,651 | 1,651 | 21,400 |
| 2023/11/29 | 1,663 | 1,699 | 1,663 | 1,691 | 11,100 |
| 2023/11/28 | 1,664 | 1,680 | 1,655 | 1,667 | 12,500 |
| 2023/11/27 | 1,664 | 1,681 | 1,657 | 1,666 | 21,600 |
| 2023/11/24 | 1,669 | 1,689 | 1,660 | 1,676 | 20,200 |
| 2023/11/22 | 1,712 | 1,712 | 1,672 | 1,685 | 23,200 |
| 2023/11/21 | 1,732 | 1,751 | 1,703 | 1,732 | 31,400 |
| 2023/11/20 | 1,686 | 1,742 | 1,686 | 1,728 | 19,700 |
| 2023/11/17 | 1,661 | 1,700 | 1,637 | 1,690 | 31,600 |
| 2023/11/16 | 1,674 | 1,706 | 1,657 | 1,661 | 20,400 |
| 2023/11/15 | 1,648 | 1,791 | 1,648 | 1,670 | 197,100 |
| 2023/11/14 | 1,620 | 1,620 | 1,580 | 1,608 | 59,000 |
| 2023/11/13 | 1,639 | 1,639 | 1,607 | 1,620 | 19,100 |
| 2023/11/10 | 1,648 | 1,650 | 1,620 | 1,625 | 36,000 |
| 2023/11/09 | 1,668 | 1,679 | 1,638 | 1,668 | 19,800 |
| 2023/11/08 | 1,670 | 1,709 | 1,660 | 1,687 | 24,000 |
| 2023/11/07 | 1,659 | 1,691 | 1,627 | 1,674 | 31,100 |
| 2023/11/06 | 1,631 | 1,671 | 1,631 | 1,660 | 37,800 |
| 2023/11/02 | 1,555 | 1,618 | 1,555 | 1,618 | 37,100 |
| 2023/11/01 | 1,555 | 1,565 | 1,518 | 1,548 | 16,100 |
| 2023/10/31 | 1,523 | 1,547 | 1,500 | 1,533 | 24,700 |
| 2023/10/30 | 1,551 | 1,565 | 1,525 | 1,525 | 24,100 |
| 2023/10/27 | 1,582 | 1,596 | 1,550 | 1,570 | 27,400 |
| 2023/10/26 | 1,613 | 1,620 | 1,579 | 1,590 | 37,500 |
| 2023/10/25 | 1,650 | 1,652 | 1,613 | 1,613 | 19,000 |
| 2023/10/24 | 1,602 | 1,650 | 1,582 | 1,650 | 30,000 |
| 2023/10/23 | 1,616 | 1,635 | 1,601 | 1,613 | 21,400 |
| 2023/10/20 | 1,645 | 1,653 | 1,610 | 1,636 | 11,500 |
| 2023/10/19 | 1,630 | 1,673 | 1,629 | 1,645 | 17,700 |
| 2023/10/18 | 1,618 | 1,660 | 1,600 | 1,660 | 12,500 |
| 2023/10/17 | 1,625 | 1,631 | 1,600 | 1,615 | 17,100 |
| 2023/10/16 | 1,640 | 1,640 | 1,585 | 1,585 | 44,400 |
| 2023/10/13 | 1,660 | 1,681 | 1,641 | 1,646 | 26,500 |
| 2023/10/12 | 1,650 | 1,685 | 1,650 | 1,678 | 11,600 |
| 2023/10/11 | 1,715 | 1,715 | 1,650 | 1,663 | 20,800 |
| 2023/10/10 | 1,732 | 1,732 | 1,677 | 1,695 | 11,600 |
| 2023/10/06 | 1,719 | 1,719 | 1,675 | 1,692 | 17,900 |
| 2023/10/05 | 1,650 | 1,727 | 1,650 | 1,704 | 49,500 |
| 2023/10/04 | 1,647 | 1,665 | 1,613 | 1,615 | 34,800 |
| 2023/10/03 | 1,700 | 1,713 | 1,659 | 1,670 | 38,200 |