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
2020/12/30 2,790 2,812 2,740 2,768 47,100
2020/12/29 2,740 2,837 2,740 2,772 79,300
2020/12/28 2,720 2,770 2,683 2,740 121,500
2020/12/25 2,730 2,765 2,679 2,705 65,800
2020/12/24 2,731 2,779 2,705 2,778 54,500
2020/12/23 2,728 2,728 2,649 2,711 81,400
2020/12/22 2,820 2,838 2,661 2,667 201,100
2020/12/21 2,839 2,859 2,777 2,820 88,900
2020/12/18 2,810 2,845 2,746 2,802 85,300
2020/12/17 2,716 2,812 2,697 2,793 105,900
2020/12/16 2,864 2,864 2,652 2,695 177,200
2020/12/15 2,853 2,878 2,761 2,864 86,600
2020/12/14 2,790 2,880 2,768 2,853 122,300
2020/12/11 2,649 2,820 2,649 2,798 170,100
2020/12/10 2,670 2,781 2,570 2,614 215,700
2020/12/09 2,777 2,792 2,661 2,662 124,200
2020/12/08 2,669 2,792 2,651 2,760 91,500
2020/12/07 2,766 2,868 2,686 2,719 190,500
2020/12/04 2,985 3,000 2,736 2,801 350,700
2020/12/03 3,120 3,165 2,983 3,030 214,900
2020/12/02 2,973 3,230 2,901 3,165 375,400
2020/12/01 2,878 2,995 2,876 2,896 153,200
2020/11/30 2,875 2,950 2,853 2,878 142,200
2020/11/27 2,818 2,939 2,740 2,870 177,400
2020/11/26 2,700 2,845 2,700 2,768 155,400
2020/11/25 2,708 2,830 2,672 2,686 120,500
2020/11/24 2,760 2,797 2,690 2,726 118,100
2020/11/20 2,641 2,768 2,618 2,737 162,200
2020/11/19 2,610 2,650 2,530 2,591 126,200
2020/11/18 2,584 2,679 2,510 2,610 205,700
2020/11/17 2,740 2,740 2,489 2,559 498,900
2020/11/16 3,005 3,095 2,780 2,838 657,300
2020/11/13 3,465 3,490 3,270 3,335 275,200
2020/11/12 3,455 3,595 3,285 3,395 226,500
2020/11/11 3,140 3,425 3,110 3,410 221,400
2020/11/10 3,345 3,345 3,120 3,170 315,600
2020/11/09 3,340 3,620 3,300 3,440 425,700
2020/11/06 3,230 3,360 3,110 3,200 257,000
2020/11/05 3,270 3,300 3,085 3,175 250,300
2020/11/04 3,100 3,260 3,030 3,200 178,000
2020/11/02 3,075 3,080 2,945 3,010 120,000
2020/10/30 3,200 3,200 2,962 3,030 186,500
2020/10/29 3,215 3,365 3,045 3,140 233,400
2020/10/28 3,170 3,300 3,140 3,180 152,700
2020/10/27 3,040 3,340 3,020 3,210 377,600
2020/10/26 3,500 3,540 3,155 3,180 299,000
2020/10/23 3,785 3,800 3,285 3,570 437,600
2020/10/22 4,000 4,020 3,720 3,810 253,600
2020/10/21 4,255 4,275 3,950 4,020 218,700
2020/10/20 3,910 4,210 3,895 4,190 210,700
2020/10/19 4,100 4,170 3,865 3,910 180,700
2020/10/16 4,085 4,240 3,805 3,980 293,000
2020/10/15 4,165 4,375 3,960 4,140 332,200
2020/10/14 4,390 4,630 4,200 4,220 639,600
2020/10/13 4,175 4,335 3,880 4,195 600,900
2020/10/12 3,700 4,220 3,680 4,200 948,800
2020/10/09 3,565 3,605 3,470 3,595 191,500
2020/10/08 3,425 3,615 3,425 3,505 260,600
2020/10/07 3,435 3,620 3,370 3,420 281,400
2020/10/06 3,250 3,465 3,240 3,435 268,400
2020/10/05 3,260 3,270 3,080 3,230 193,300
2020/10/02 3,485 3,485 3,095 3,175 372,300
2020/09/30 3,500 3,515 3,385 3,390 101,100
2020/09/29 3,470 3,590 3,370 3,465 265,000
2020/09/28 3,520 3,775 3,165 3,460 655,200
2020/09/25 3,490 3,510 3,330 3,420 162,600
2020/09/24 3,500 3,530 3,265 3,370 230,100
2020/09/23 3,500 3,590 3,430 3,550 156,000
2020/09/18 3,565 3,710 3,410 3,435 255,800
2020/09/17 3,600 3,795 3,385 3,470 319,600
2020/09/16 3,725 3,845 3,580 3,670 210,200
2020/09/15 3,780 3,980 3,695 3,740 429,300
2020/09/14 3,425 3,900 3,290 3,710 535,400
2020/09/11 3,185 3,380 3,130 3,375 307,600
2020/09/10 3,240 3,250 3,110 3,130 118,400
2020/09/09 3,145 3,210 3,085 3,110 102,200
2020/09/08 3,090 3,270 3,040 3,215 158,700
2020/09/07 3,180 3,225 2,980 3,030 209,500
2020/09/04 3,030 3,245 2,976 3,240 209,400
2020/09/03 3,335 3,340 3,160 3,170 133,100
2020/09/02 3,290 3,350 3,160 3,255 243,700
2020/09/01 3,185 3,415 3,150 3,290 373,800
2020/08/31 2,850 3,260 2,838 3,200 556,400
2020/08/28 2,924 3,020 2,720 2,771 643,300
2020/08/27 3,285 3,315 2,990 3,015 590,400
2020/08/26 3,320 3,430 3,250 3,400 449,800
2020/08/25 3,350 3,500 3,180 3,340 992,300
2020/08/24 3,030 3,600 2,930 3,285 1,886,000
2020/08/21 2,731 3,025 2,731 3,020 1,010,600
2020/08/20 2,720 2,850 2,663 2,709 713,200
2020/08/19 2,945 3,220 2,621 2,808 2,455,300
2020/08/18 2,398 2,832 2,375 2,832 977,600
2020/08/17 2,143 2,417 2,120 2,332 724,200
2020/08/14 2,052 2,189 2,052 2,106 269,400
2020/08/13 2,050 2,125 2,010 2,080 150,300
2020/08/12 2,080 2,159 2,030 2,081 135,400
2020/08/11 2,110 2,176 2,030 2,143 177,600
2020/08/07 1,947 2,142 1,891 2,099 488,000
2020/08/06 1,864 1,942 1,864 1,893 99,200
2020/08/05 1,841 1,913 1,817 1,904 180,400
2020/08/04 1,815 1,846 1,750 1,801 197,000
2020/08/03 1,599 1,819 1,594 1,783 328,900
2020/07/31 1,589 1,613 1,544 1,583 73,400
2020/07/30 1,567 1,623 1,538 1,623 64,100
2020/07/29 1,577 1,588 1,556 1,567 36,700
2020/07/28 1,638 1,640 1,584 1,588 50,000
2020/07/27 1,555 1,645 1,525 1,593 107,800
2020/07/22 1,457 1,566 1,453 1,556 82,700
2020/07/21 1,440 1,475 1,431 1,461 27,000
2020/07/20 1,425 1,493 1,417 1,441 31,000
2020/07/17 1,450 1,452 1,403 1,420 63,100
2020/07/16 1,482 1,495 1,448 1,452 65,700
2020/07/15 1,510 1,519 1,478 1,492 89,300
2020/07/14 1,524 1,524 1,491 1,502 37,300
2020/07/13 1,520 1,529 1,503 1,525 73,900
2020/07/10 1,545 1,550 1,510 1,511 81,500
2020/07/09 1,646 1,651 1,568 1,568 85,500
2020/07/08 1,648 1,652 1,625 1,645 38,300
2020/07/07 1,590 1,660 1,573 1,635 74,600
2020/07/06 1,529 1,579 1,510 1,579 37,400
2020/07/03 1,539 1,539 1,494 1,505 57,700
2020/07/02 1,612 1,612 1,474 1,510 133,900
2020/07/01 1,623 1,638 1,600 1,600 42,400
2020/06/30 1,681 1,748 1,608 1,617 105,300
2020/06/29 1,704 1,704 1,652 1,654 65,300
2020/06/26 1,704 1,706 1,641 1,652 43,600
2020/06/25 1,690 1,690 1,634 1,671 54,100
2020/06/24 1,728 1,737 1,694 1,708 36,900
2020/06/23 1,753 1,754 1,702 1,729 56,800
2020/06/22 1,731 1,765 1,715 1,728 58,700
2020/06/19 1,780 1,780 1,707 1,725 70,900
2020/06/18 1,745 1,796 1,722 1,767 160,600
2020/06/17 1,653 1,738 1,653 1,738 97,100
2020/06/16 1,619 1,676 1,610 1,653 84,900
2020/06/15 1,697 1,697 1,577 1,579 109,100
2020/06/12 1,601 1,710 1,595 1,672 137,300
2020/06/11 1,860 1,888 1,730 1,730 253,900
2020/06/10 1,940 1,950 1,876 1,900 317,400
2020/06/09 1,859 1,912 1,758 1,900 399,100
2020/06/08 1,750 1,850 1,735 1,831 307,500
2020/06/05 1,652 1,716 1,611 1,702 58,100
2020/06/04 1,746 1,747 1,661 1,674 43,900
2020/06/03 1,729 1,750 1,662 1,717 68,500
2020/06/02 1,615 1,750 1,615 1,721 144,500
2020/06/01 1,614 1,615 1,585 1,588 46,300
2020/05/29 1,565 1,600 1,565 1,589 25,900
2020/05/28 1,593 1,613 1,559 1,559 49,800
2020/05/27 1,595 1,595 1,550 1,583 37,700
2020/05/26 1,638 1,660 1,579 1,600 70,100
2020/05/25 1,645 1,663 1,615 1,635 58,600
2020/05/22 1,562 1,634 1,555 1,630 104,900
2020/05/21 1,585 1,598 1,550 1,564 98,100
2020/05/20 1,578 1,607 1,539 1,565 75,400
2020/05/19 1,631 1,645 1,582 1,600 106,400
2020/05/18 1,633 1,659 1,611 1,626 61,900
2020/05/15 1,728 1,749 1,617 1,670 203,900
2020/05/14 1,783 1,835 1,759 1,808 123,200
2020/05/13 1,745 1,790 1,731 1,755 51,400
2020/05/12 1,715 1,790 1,690 1,785 71,200
2020/05/11 1,663 1,699 1,651 1,670 38,300
2020/05/08 1,699 1,711 1,649 1,673 37,700
2020/05/07 1,723 1,725 1,682 1,712 47,800
2020/05/01 1,783 1,783 1,645 1,694 72,400
2020/04/30 1,818 1,826 1,750 1,757 80,700
2020/04/28 1,771 1,820 1,760 1,780 50,500
2020/04/27 1,780 1,850 1,752 1,774 106,700
2020/04/24 1,780 1,859 1,710 1,710 106,700
2020/04/23 1,930 1,999 1,810 1,816 326,400
2020/04/22 1,659 1,869 1,503 1,869 322,900
2020/04/21 1,951 2,037 1,605 1,693 441,700
2020/04/20 1,689 1,948 1,670 1,930 473,200
2020/04/17 1,726 1,759 1,614 1,649 224,500
2020/04/16 1,601 1,639 1,581 1,588 87,400
2020/04/15 1,560 1,670 1,510 1,625 195,200
2020/04/14 1,436 1,580 1,425 1,547 160,200
2020/04/13 1,388 1,440 1,352 1,382 83,200
2020/04/10 1,360 1,360 1,301 1,348 53,500
2020/04/09 1,389 1,464 1,360 1,390 214,200
2020/04/08 1,190 1,261 1,189 1,257 35,800
2020/04/07 1,239 1,240 1,159 1,180 22,700
2020/04/06 1,171 1,198 1,100 1,162 56,500
2020/04/03 1,249 1,255 1,170 1,179 27,800
2020/04/02 1,170 1,234 1,170 1,220 24,800
2020/04/01 1,284 1,298 1,187 1,200 85,300
2020/03/31 1,298 1,390 1,255 1,298 49,500
2020/03/30 1,299 1,300 1,228 1,238 53,000
2020/03/27 1,429 1,430 1,315 1,349 68,100
2020/03/26 1,348 1,400 1,289 1,340 87,600
2020/03/25 1,349 1,452 1,260 1,407 172,100
2020/03/24 1,024 1,200 1,024 1,200 146,700
2020/03/23 1,020 1,061 1,000 1,001 133,800
2020/03/19 1,200 1,230 1,014 1,015 93,700
2020/03/18 1,199 1,280 1,156 1,156 118,300
2020/03/17 1,100 1,221 1,065 1,198 121,500
2020/03/16 1,149 1,193 1,080 1,150 156,500
2020/03/13 1,020 1,126 992 1,029 287,100
2020/03/12 1,250 1,337 1,158 1,160 144,200
2020/03/11 1,433 1,499 1,300 1,300 68,200
2020/03/10 1,320 1,469 1,230 1,433 158,800
2020/03/09 1,521 1,544 1,350 1,420 211,400
2020/03/06 1,714 1,714 1,610 1,641 70,600
2020/03/05 1,700 1,770 1,673 1,725 92,100
2020/03/04 1,615 1,748 1,585 1,733 130,100
2020/03/03 1,766 1,833 1,627 1,640 163,100
2020/03/02 1,560 1,738 1,552 1,716 164,500
2020/02/28 1,525 1,618 1,508 1,580 282,400
2020/02/27 1,824 1,828 1,583 1,675 370,900
2020/02/26 1,934 1,934 1,765 1,841 223,900
2020/02/25 1,850 1,951 1,814 1,935 271,700
2020/02/21 2,119 2,128 2,037 2,042 328,700
2020/02/20 2,071 2,135 2,022 2,069 385,200
2020/02/19 2,052 2,148 2,036 2,065 667,100
2020/02/18 2,213 2,227 2,028 2,039 725,500
2020/02/17 2,345 2,389 2,223 2,260 1,160,900
2020/02/14 2,338 2,398 2,155 2,249 1,549,300
2020/02/13 2,587 2,665 2,400 2,438 5,193,100
2020/02/12 2,000 2,499 1,999 2,437 5,582,600
2020/02/10 2,300 2,338 1,921 2,013 2,613,600

このページの先頭へ