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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,490 | 3,540 | 3,410 | 3,410 | 34,700 |
| 2021/12/29 | 3,475 | 3,585 | 3,405 | 3,535 | 30,200 |
| 2021/12/28 | 3,430 | 3,525 | 3,360 | 3,425 | 52,800 |
| 2021/12/27 | 3,520 | 3,525 | 3,390 | 3,435 | 40,600 |
| 2021/12/24 | 3,460 | 3,615 | 3,460 | 3,550 | 43,500 |
| 2021/12/23 | 3,500 | 3,585 | 3,435 | 3,460 | 25,900 |
| 2021/12/22 | 3,310 | 3,470 | 3,300 | 3,455 | 46,000 |
| 2021/12/21 | 3,340 | 3,370 | 3,200 | 3,335 | 43,600 |
| 2021/12/20 | 3,495 | 3,540 | 3,345 | 3,360 | 43,600 |
| 2021/12/17 | 3,485 | 3,515 | 3,390 | 3,425 | 48,700 |
| 2021/12/16 | 3,705 | 3,750 | 3,520 | 3,530 | 50,900 |
| 2021/12/15 | 3,500 | 3,705 | 3,485 | 3,645 | 51,200 |
| 2021/12/14 | 3,525 | 3,565 | 3,445 | 3,485 | 30,700 |
| 2021/12/13 | 3,595 | 3,620 | 3,480 | 3,570 | 35,600 |
| 2021/12/10 | 3,585 | 3,690 | 3,540 | 3,610 | 64,300 |
| 2021/12/09 | 3,610 | 3,795 | 3,610 | 3,655 | 120,800 |
| 2021/12/08 | 3,625 | 3,655 | 3,525 | 3,575 | 48,800 |
| 2021/12/07 | 3,460 | 3,645 | 3,445 | 3,580 | 79,000 |
| 2021/12/06 | 3,445 | 3,450 | 3,335 | 3,365 | 57,900 |
| 2021/12/03 | 3,400 | 3,605 | 3,375 | 3,585 | 73,700 |
| 2021/12/02 | 3,485 | 3,540 | 3,390 | 3,415 | 64,400 |
| 2021/12/01 | 3,620 | 3,650 | 3,450 | 3,555 | 86,200 |
| 2021/11/30 | 3,690 | 3,880 | 3,615 | 3,630 | 95,900 |
| 2021/11/29 | 3,640 | 3,725 | 3,540 | 3,550 | 128,000 |
| 2021/11/26 | 3,750 | 3,805 | 3,705 | 3,780 | 68,600 |
| 2021/11/25 | 3,955 | 3,965 | 3,660 | 3,815 | 186,000 |
| 2021/11/24 | 4,125 | 4,125 | 3,865 | 3,965 | 309,300 |
| 2021/11/22 | 4,150 | 4,450 | 4,050 | 4,325 | 258,300 |
| 2021/11/19 | 4,215 | 4,250 | 3,965 | 4,090 | 167,900 |
| 2021/11/18 | 4,520 | 4,525 | 4,045 | 4,210 | 286,100 |
| 2021/11/17 | 5,150 | 5,240 | 4,440 | 4,535 | 391,500 |
| 2021/11/16 | 4,250 | 5,300 | 4,100 | 5,300 | 491,600 |
| 2021/11/15 | 4,540 | 4,615 | 4,205 | 4,600 | 182,100 |
| 2021/11/12 | 4,540 | 4,610 | 4,365 | 4,540 | 83,100 |
| 2021/11/11 | 4,645 | 4,740 | 4,520 | 4,535 | 88,700 |
| 2021/11/10 | 4,575 | 4,720 | 4,560 | 4,700 | 115,400 |
| 2021/11/09 | 4,750 | 4,890 | 4,540 | 4,575 | 147,400 |
| 2021/11/08 | 4,820 | 4,820 | 4,490 | 4,645 | 153,300 |
| 2021/11/05 | 4,875 | 4,895 | 4,750 | 4,820 | 104,600 |
| 2021/11/04 | 4,945 | 5,050 | 4,710 | 4,815 | 207,400 |
| 2021/11/02 | 4,750 | 4,870 | 4,630 | 4,805 | 160,100 |
| 2021/11/01 | 4,465 | 4,810 | 4,460 | 4,765 | 262,000 |
| 2021/10/29 | 4,325 | 4,660 | 4,300 | 4,350 | 320,000 |
| 2021/10/28 | 4,525 | 4,595 | 4,255 | 4,290 | 177,100 |
| 2021/10/27 | 4,140 | 4,490 | 4,130 | 4,420 | 305,800 |
| 2021/10/26 | 4,165 | 4,245 | 3,990 | 4,050 | 139,000 |
| 2021/10/25 | 4,305 | 4,305 | 3,975 | 4,100 | 299,700 |
| 2021/10/22 | 4,300 | 4,615 | 4,230 | 4,515 | 296,300 |
| 2021/10/21 | 4,420 | 4,430 | 4,150 | 4,230 | 243,600 |
| 2021/10/20 | 3,950 | 4,345 | 3,945 | 4,285 | 347,500 |
| 2021/10/19 | 3,765 | 3,920 | 3,715 | 3,905 | 69,200 |
| 2021/10/18 | 3,920 | 4,120 | 3,770 | 3,785 | 145,600 |
| 2021/10/15 | 3,930 | 4,010 | 3,820 | 3,855 | 108,700 |
| 2021/10/14 | 3,680 | 4,055 | 3,680 | 3,830 | 262,900 |
| 2021/10/13 | 3,860 | 3,950 | 3,635 | 3,675 | 183,700 |
| 2021/10/12 | 3,990 | 4,030 | 3,790 | 3,930 | 192,800 |
| 2021/10/11 | 4,100 | 4,120 | 3,900 | 3,935 | 162,800 |
| 2021/10/08 | 4,135 | 4,255 | 3,880 | 3,980 | 435,200 |
| 2021/10/07 | 3,420 | 3,670 | 3,420 | 3,575 | 89,800 |
| 2021/10/06 | 3,400 | 3,570 | 3,375 | 3,405 | 74,000 |
| 2021/10/05 | 3,330 | 3,365 | 3,130 | 3,310 | 110,900 |
| 2021/10/04 | 3,590 | 3,700 | 3,405 | 3,475 | 53,600 |
| 2021/10/01 | 3,420 | 3,700 | 3,420 | 3,575 | 96,100 |
| 2021/09/30 | 3,415 | 3,610 | 3,415 | 3,420 | 71,500 |
| 2021/09/29 | 3,430 | 3,540 | 3,370 | 3,390 | 55,800 |
| 2021/09/28 | 3,710 | 3,745 | 3,430 | 3,485 | 82,000 |
| 2021/09/27 | 3,745 | 3,885 | 3,670 | 3,735 | 97,800 |
| 2021/09/24 | 3,420 | 3,810 | 3,420 | 3,780 | 170,200 |
| 2021/09/22 | 3,430 | 3,590 | 3,295 | 3,345 | 78,900 |
| 2021/09/21 | 3,300 | 3,545 | 3,280 | 3,500 | 69,800 |
| 2021/09/17 | 3,455 | 3,530 | 3,270 | 3,440 | 94,600 |
| 2021/09/16 | 3,575 | 3,600 | 3,405 | 3,520 | 86,700 |
| 2021/09/15 | 3,490 | 3,730 | 3,455 | 3,555 | 236,700 |
| 2021/09/14 | 3,355 | 3,450 | 3,320 | 3,440 | 89,300 |
| 2021/09/13 | 3,355 | 3,500 | 3,255 | 3,395 | 142,000 |
| 2021/09/10 | 3,140 | 3,460 | 3,105 | 3,425 | 227,200 |
| 2021/09/09 | 3,025 | 3,180 | 2,992 | 3,140 | 131,100 |
| 2021/09/08 | 2,911 | 3,045 | 2,879 | 3,045 | 98,000 |
| 2021/09/07 | 2,913 | 3,095 | 2,880 | 2,911 | 139,800 |
| 2021/09/06 | 2,775 | 2,965 | 2,775 | 2,935 | 121,100 |
| 2021/09/03 | 2,950 | 3,010 | 2,757 | 2,800 | 252,500 |
| 2021/09/02 | 2,923 | 3,160 | 2,920 | 3,045 | 359,800 |
| 2021/09/01 | 2,840 | 2,915 | 2,729 | 2,877 | 226,700 |
| 2021/08/31 | 2,813 | 2,942 | 2,759 | 2,890 | 222,500 |
| 2021/08/30 | 2,995 | 3,000 | 2,785 | 2,863 | 463,100 |
| 2021/08/27 | 2,767 | 2,995 | 2,665 | 2,995 | 459,800 |
| 2021/08/26 | 2,585 | 2,770 | 2,518 | 2,769 | 296,100 |
| 2021/08/25 | 2,409 | 2,608 | 2,351 | 2,585 | 227,100 |
| 2021/08/24 | 2,250 | 2,420 | 2,250 | 2,412 | 243,500 |
| 2021/08/23 | 2,240 | 2,283 | 2,181 | 2,235 | 81,000 |
| 2021/08/20 | 2,210 | 2,266 | 2,113 | 2,180 | 129,200 |
| 2021/08/19 | 2,151 | 2,345 | 2,100 | 2,198 | 367,700 |
| 2021/08/18 | 1,917 | 2,229 | 1,865 | 2,172 | 448,700 |
| 2021/08/17 | 2,033 | 2,139 | 1,873 | 1,883 | 531,900 |
| 2021/08/16 | 1,791 | 1,832 | 1,733 | 1,753 | 62,600 |
| 2021/08/13 | 1,768 | 1,841 | 1,768 | 1,831 | 27,800 |
| 2021/08/12 | 1,823 | 1,844 | 1,792 | 1,808 | 16,000 |
| 2021/08/11 | 1,884 | 1,898 | 1,821 | 1,823 | 19,200 |
| 2021/08/10 | 1,769 | 1,870 | 1,769 | 1,863 | 34,000 |
| 2021/08/06 | 1,760 | 1,778 | 1,751 | 1,753 | 27,400 |
| 2021/08/05 | 1,767 | 1,795 | 1,760 | 1,760 | 18,900 |
| 2021/08/04 | 1,808 | 1,808 | 1,761 | 1,783 | 21,600 |
| 2021/08/03 | 1,845 | 1,861 | 1,800 | 1,811 | 16,900 |
| 2021/08/02 | 1,887 | 1,887 | 1,839 | 1,844 | 12,000 |
| 2021/07/30 | 1,910 | 1,910 | 1,843 | 1,847 | 23,600 |
| 2021/07/29 | 1,890 | 1,908 | 1,890 | 1,891 | 11,300 |
| 2021/07/28 | 1,930 | 1,937 | 1,880 | 1,881 | 16,300 |
| 2021/07/27 | 1,961 | 1,961 | 1,928 | 1,935 | 8,100 |
| 2021/07/26 | 1,945 | 1,986 | 1,925 | 1,958 | 18,800 |
| 2021/07/21 | 1,955 | 1,985 | 1,901 | 1,924 | 28,200 |
| 2021/07/20 | 1,950 | 1,981 | 1,945 | 1,945 | 17,400 |
| 2021/07/19 | 2,020 | 2,020 | 1,955 | 1,978 | 20,000 |
| 2021/07/16 | 2,016 | 2,034 | 1,981 | 2,020 | 23,800 |
| 2021/07/15 | 2,084 | 2,097 | 2,034 | 2,036 | 22,500 |
| 2021/07/14 | 2,083 | 2,154 | 2,082 | 2,105 | 16,600 |
| 2021/07/13 | 2,108 | 2,167 | 2,103 | 2,106 | 19,800 |
| 2021/07/12 | 2,053 | 2,121 | 2,053 | 2,119 | 16,300 |
| 2021/07/09 | 2,020 | 2,055 | 1,986 | 2,052 | 28,700 |
| 2021/07/08 | 2,105 | 2,128 | 2,057 | 2,057 | 31,600 |
| 2021/07/07 | 2,113 | 2,202 | 2,107 | 2,127 | 40,000 |
| 2021/07/06 | 2,046 | 2,166 | 2,046 | 2,163 | 43,400 |
| 2021/07/05 | 2,105 | 2,105 | 2,041 | 2,045 | 30,100 |
| 2021/07/02 | 2,143 | 2,143 | 2,060 | 2,109 | 73,700 |
| 2021/07/01 | 2,340 | 2,340 | 2,143 | 2,143 | 143,800 |
| 2021/06/30 | 2,198 | 2,340 | 2,198 | 2,340 | 133,100 |
| 2021/06/29 | 2,125 | 2,181 | 2,102 | 2,179 | 30,900 |
| 2021/06/28 | 2,164 | 2,193 | 2,099 | 2,125 | 41,100 |
| 2021/06/25 | 2,122 | 2,171 | 2,057 | 2,159 | 76,100 |
| 2021/06/24 | 2,020 | 2,133 | 2,008 | 2,109 | 100,700 |
| 2021/06/23 | 1,912 | 2,028 | 1,912 | 1,996 | 50,700 |
| 2021/06/22 | 1,866 | 1,954 | 1,866 | 1,926 | 18,600 |
| 2021/06/21 | 1,859 | 1,871 | 1,845 | 1,861 | 22,600 |
| 2021/06/18 | 1,954 | 1,955 | 1,893 | 1,897 | 21,200 |
| 2021/06/17 | 1,965 | 1,966 | 1,952 | 1,953 | 10,000 |
| 2021/06/16 | 1,981 | 1,990 | 1,950 | 1,987 | 26,300 |
| 2021/06/15 | 1,970 | 2,002 | 1,960 | 1,991 | 25,800 |
| 2021/06/14 | 2,001 | 2,012 | 1,953 | 2,011 | 28,200 |
| 2021/06/11 | 2,035 | 2,056 | 1,996 | 1,997 | 25,900 |
| 2021/06/10 | 1,970 | 2,038 | 1,964 | 2,029 | 40,000 |
| 2021/06/09 | 1,932 | 1,975 | 1,922 | 1,970 | 24,500 |
| 2021/06/08 | 1,897 | 1,937 | 1,897 | 1,932 | 21,900 |
| 2021/06/07 | 1,850 | 1,897 | 1,840 | 1,897 | 23,800 |
| 2021/06/04 | 1,893 | 1,893 | 1,826 | 1,840 | 26,900 |
| 2021/06/03 | 1,873 | 1,908 | 1,841 | 1,893 | 44,600 |
| 2021/06/02 | 1,920 | 1,920 | 1,871 | 1,892 | 42,500 |
| 2021/06/01 | 1,983 | 1,985 | 1,905 | 1,917 | 53,700 |
| 2021/05/31 | 1,991 | 2,037 | 1,985 | 1,997 | 17,600 |
| 2021/05/28 | 2,013 | 2,034 | 1,980 | 2,003 | 31,100 |
| 2021/05/27 | 2,011 | 2,041 | 1,991 | 2,021 | 21,800 |
| 2021/05/26 | 2,041 | 2,041 | 1,994 | 2,016 | 25,500 |
| 2021/05/25 | 2,035 | 2,071 | 2,021 | 2,042 | 27,800 |
| 2021/05/24 | 2,149 | 2,149 | 2,016 | 2,025 | 65,600 |
| 2021/05/21 | 2,185 | 2,203 | 2,116 | 2,134 | 54,700 |
| 2021/05/20 | 2,149 | 2,185 | 2,132 | 2,183 | 57,100 |
| 2021/05/19 | 2,043 | 2,132 | 2,035 | 2,102 | 56,200 |
| 2021/05/18 | 2,034 | 2,060 | 2,000 | 2,043 | 58,300 |
| 2021/05/17 | 2,048 | 2,143 | 1,999 | 2,074 | 203,700 |
| 2021/05/14 | 1,833 | 1,875 | 1,808 | 1,863 | 35,400 |
| 2021/05/13 | 1,861 | 1,903 | 1,828 | 1,832 | 57,500 |
| 2021/05/12 | 1,949 | 1,971 | 1,891 | 1,933 | 40,600 |
| 2021/05/11 | 1,966 | 1,971 | 1,938 | 1,954 | 24,700 |
| 2021/05/10 | 1,984 | 1,998 | 1,955 | 1,984 | 25,400 |
| 2021/05/07 | 1,994 | 2,025 | 1,980 | 1,993 | 10,300 |
| 2021/05/06 | 1,979 | 1,996 | 1,950 | 1,994 | 21,100 |
| 2021/04/30 | 2,006 | 2,007 | 1,948 | 1,970 | 54,500 |
| 2021/04/28 | 2,040 | 2,040 | 2,012 | 2,012 | 10,500 |
| 2021/04/27 | 2,037 | 2,068 | 2,037 | 2,043 | 13,100 |
| 2021/04/26 | 2,020 | 2,045 | 2,005 | 2,045 | 27,400 |
| 2021/04/23 | 2,017 | 2,078 | 2,016 | 2,018 | 40,000 |
| 2021/04/22 | 2,021 | 2,066 | 2,006 | 2,028 | 25,400 |
| 2021/04/21 | 2,055 | 2,099 | 2,002 | 2,016 | 46,700 |
| 2021/04/20 | 2,114 | 2,121 | 2,084 | 2,087 | 20,900 |
| 2021/04/19 | 2,121 | 2,138 | 2,108 | 2,134 | 8,800 |
| 2021/04/16 | 2,118 | 2,144 | 2,112 | 2,129 | 16,400 |
| 2021/04/15 | 2,133 | 2,184 | 2,112 | 2,118 | 28,100 |
| 2021/04/14 | 2,120 | 2,173 | 2,110 | 2,140 | 24,000 |
| 2021/04/13 | 2,148 | 2,165 | 2,129 | 2,145 | 16,100 |
| 2021/04/12 | 2,142 | 2,154 | 2,104 | 2,142 | 26,100 |
| 2021/04/09 | 2,170 | 2,182 | 2,130 | 2,135 | 21,900 |
| 2021/04/08 | 2,181 | 2,181 | 2,123 | 2,149 | 16,800 |
| 2021/04/07 | 2,188 | 2,239 | 2,177 | 2,181 | 24,900 |
| 2021/04/06 | 2,261 | 2,261 | 2,186 | 2,196 | 33,300 |
| 2021/04/05 | 2,249 | 2,284 | 2,213 | 2,261 | 36,200 |
| 2021/04/02 | 2,241 | 2,272 | 2,207 | 2,239 | 34,700 |
| 2021/04/01 | 2,177 | 2,228 | 2,150 | 2,228 | 49,400 |
| 2021/03/31 | 2,115 | 2,165 | 2,107 | 2,154 | 47,200 |
| 2021/03/30 | 2,111 | 2,195 | 2,080 | 2,115 | 64,200 |
| 2021/03/29 | 2,165 | 2,195 | 2,096 | 2,128 | 56,200 |
| 2021/03/26 | 2,109 | 2,197 | 2,070 | 2,197 | 67,400 |
| 2021/03/25 | 2,074 | 2,085 | 2,023 | 2,085 | 57,900 |
| 2021/03/24 | 2,196 | 2,196 | 2,086 | 2,104 | 48,800 |
| 2021/03/23 | 2,256 | 2,261 | 2,188 | 2,196 | 31,800 |
| 2021/03/22 | 2,223 | 2,260 | 2,200 | 2,245 | 38,800 |
| 2021/03/19 | 2,208 | 2,215 | 2,170 | 2,203 | 30,400 |
| 2021/03/18 | 2,190 | 2,223 | 2,190 | 2,208 | 33,100 |
| 2021/03/17 | 2,177 | 2,190 | 2,167 | 2,176 | 23,900 |
| 2021/03/16 | 2,174 | 2,186 | 2,147 | 2,177 | 25,100 |
| 2021/03/15 | 2,195 | 2,210 | 2,160 | 2,174 | 51,700 |
| 2021/03/12 | 2,191 | 2,235 | 2,180 | 2,186 | 60,600 |
| 2021/03/11 | 2,102 | 2,186 | 2,095 | 2,186 | 32,300 |
| 2021/03/10 | 2,128 | 2,179 | 2,112 | 2,148 | 35,200 |
| 2021/03/09 | 2,045 | 2,115 | 2,012 | 2,110 | 61,400 |
| 2021/03/08 | 2,108 | 2,128 | 2,018 | 2,025 | 46,100 |
| 2021/03/05 | 2,076 | 2,101 | 1,988 | 2,088 | 101,300 |
| 2021/03/04 | 2,112 | 2,157 | 2,051 | 2,089 | 71,500 |
| 2021/03/03 | 2,218 | 2,222 | 2,130 | 2,140 | 64,500 |
| 2021/03/02 | 2,222 | 2,254 | 2,200 | 2,235 | 51,500 |
| 2021/03/01 | 2,232 | 2,300 | 2,162 | 2,215 | 55,200 |
| 2021/02/26 | 2,160 | 2,260 | 2,148 | 2,232 | 95,500 |
| 2021/02/25 | 2,291 | 2,328 | 2,222 | 2,229 | 88,400 |
| 2021/02/24 | 2,296 | 2,306 | 2,240 | 2,275 | 91,500 |
| 2021/02/22 | 2,224 | 2,320 | 2,222 | 2,306 | 111,200 |
| 2021/02/19 | 2,189 | 2,198 | 2,112 | 2,184 | 171,500 |
| 2021/02/18 | 2,299 | 2,299 | 2,202 | 2,210 | 247,300 |
| 2021/02/17 | 2,426 | 2,467 | 2,264 | 2,301 | 432,300 |
| 2021/02/16 | 2,426 | 2,526 | 2,375 | 2,477 | 493,400 |
| 2021/02/15 | 2,649 | 2,747 | 2,550 | 2,725 | 254,000 |
| 2021/02/12 | 2,548 | 2,614 | 2,523 | 2,592 | 57,100 |
| 2021/02/10 | 2,511 | 2,570 | 2,481 | 2,570 | 44,400 |
| 2021/02/09 | 2,572 | 2,572 | 2,488 | 2,516 | 67,900 |
| 2021/02/08 | 2,586 | 2,590 | 2,508 | 2,564 | 57,000 |
| 2021/02/05 | 2,597 | 2,638 | 2,570 | 2,586 | 49,300 |
| 2021/02/04 | 2,560 | 2,575 | 2,531 | 2,562 | 38,800 |
| 2021/02/03 | 2,594 | 2,609 | 2,547 | 2,580 | 61,700 |
| 2021/02/02 | 2,559 | 2,579 | 2,467 | 2,573 | 69,200 |
| 2021/02/01 | 2,506 | 2,525 | 2,440 | 2,517 | 92,300 |
| 2021/01/29 | 2,678 | 2,686 | 2,515 | 2,537 | 133,600 |
| 2021/01/28 | 2,671 | 2,698 | 2,618 | 2,628 | 136,600 |
| 2021/01/27 | 2,812 | 2,812 | 2,710 | 2,728 | 85,300 |
| 2021/01/26 | 2,972 | 2,973 | 2,771 | 2,798 | 160,100 |
| 2021/01/25 | 2,805 | 2,935 | 2,784 | 2,923 | 138,900 |
| 2021/01/22 | 2,790 | 2,822 | 2,743 | 2,790 | 88,900 |
| 2021/01/21 | 2,731 | 2,860 | 2,715 | 2,821 | 126,900 |
| 2021/01/20 | 2,811 | 2,811 | 2,700 | 2,730 | 98,900 |
| 2021/01/19 | 2,888 | 2,888 | 2,780 | 2,800 | 62,300 |
| 2021/01/18 | 2,781 | 2,846 | 2,763 | 2,839 | 68,100 |
| 2021/01/15 | 2,886 | 2,890 | 2,780 | 2,809 | 63,200 |
| 2021/01/14 | 2,870 | 2,947 | 2,830 | 2,855 | 172,000 |
| 2021/01/13 | 2,717 | 2,839 | 2,717 | 2,839 | 90,600 |
| 2021/01/12 | 2,714 | 2,725 | 2,680 | 2,717 | 43,700 |
| 2021/01/08 | 2,699 | 2,733 | 2,662 | 2,714 | 69,200 |
| 2021/01/07 | 2,660 | 2,717 | 2,655 | 2,679 | 62,100 |
| 2021/01/06 | 2,688 | 2,730 | 2,650 | 2,653 | 82,000 |
| 2021/01/05 | 2,710 | 2,730 | 2,658 | 2,666 | 66,100 |
| 2021/01/04 | 2,766 | 2,769 | 2,655 | 2,736 | 105,900 |