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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,554 | 1,615 | 1,548 | 1,602 | 44,500 |
| 2022/12/29 | 1,545 | 1,583 | 1,536 | 1,553 | 35,300 |
| 2022/12/28 | 1,591 | 1,603 | 1,535 | 1,566 | 104,900 |
| 2022/12/27 | 1,598 | 1,633 | 1,595 | 1,595 | 43,000 |
| 2022/12/26 | 1,641 | 1,656 | 1,598 | 1,601 | 53,500 |
| 2022/12/23 | 1,670 | 1,675 | 1,645 | 1,650 | 24,800 |
| 2022/12/22 | 1,696 | 1,696 | 1,652 | 1,687 | 20,800 |
| 2022/12/21 | 1,658 | 1,711 | 1,650 | 1,667 | 34,900 |
| 2022/12/20 | 1,782 | 1,800 | 1,608 | 1,698 | 113,700 |
| 2022/12/19 | 1,799 | 1,829 | 1,787 | 1,787 | 80,300 |
| 2022/12/16 | 1,826 | 1,856 | 1,822 | 1,827 | 25,300 |
| 2022/12/15 | 1,852 | 1,864 | 1,833 | 1,860 | 28,400 |
| 2022/12/14 | 1,873 | 1,883 | 1,853 | 1,854 | 33,900 |
| 2022/12/13 | 1,893 | 1,896 | 1,877 | 1,877 | 274,400 |
| 2022/12/12 | 1,881 | 1,910 | 1,871 | 1,892 | 42,000 |
| 2022/12/09 | 1,901 | 1,906 | 1,878 | 1,906 | 25,700 |
| 2022/12/08 | 1,914 | 1,934 | 1,900 | 1,901 | 18,100 |
| 2022/12/07 | 1,901 | 1,935 | 1,898 | 1,924 | 29,400 |
| 2022/12/06 | 1,908 | 1,940 | 1,899 | 1,940 | 25,700 |
| 2022/12/05 | 1,927 | 1,945 | 1,905 | 1,933 | 28,500 |
| 2022/12/02 | 1,902 | 1,944 | 1,860 | 1,940 | 56,100 |
| 2022/12/01 | 1,974 | 1,985 | 1,905 | 1,905 | 94,100 |
| 2022/11/30 | 1,937 | 1,955 | 1,894 | 1,948 | 258,000 |
| 2022/11/29 | 1,977 | 2,004 | 1,936 | 1,937 | 82,500 |
| 2022/11/28 | 2,033 | 2,033 | 1,912 | 1,929 | 119,700 |
| 2022/11/25 | 2,049 | 2,049 | 2,007 | 2,012 | 59,200 |
| 2022/11/24 | 2,076 | 2,098 | 2,051 | 2,051 | 36,700 |
| 2022/11/22 | 2,036 | 2,069 | 2,021 | 2,068 | 23,900 |
| 2022/11/21 | 2,080 | 2,080 | 2,001 | 2,039 | 55,000 |
| 2022/11/18 | 2,104 | 2,134 | 2,091 | 2,102 | 38,500 |
| 2022/11/17 | 2,080 | 2,120 | 2,050 | 2,114 | 71,000 |
| 2022/11/16 | 2,125 | 2,172 | 2,087 | 2,094 | 89,500 |
| 2022/11/15 | 2,050 | 2,233 | 2,030 | 2,124 | 169,200 |
| 2022/11/14 | 2,040 | 2,111 | 2,039 | 2,084 | 102,600 |
| 2022/11/11 | 2,037 | 2,065 | 2,011 | 2,039 | 53,500 |
| 2022/11/10 | 2,000 | 2,000 | 1,957 | 1,997 | 137,800 |
| 2022/11/09 | 2,050 | 2,050 | 2,000 | 2,004 | 30,100 |
| 2022/11/08 | 2,051 | 2,069 | 2,017 | 2,056 | 26,200 |
| 2022/11/07 | 2,040 | 2,067 | 2,010 | 2,051 | 36,900 |
| 2022/11/04 | 1,967 | 2,005 | 1,950 | 2,004 | 24,100 |
| 2022/11/02 | 2,018 | 2,018 | 1,981 | 1,999 | 28,900 |
| 2022/11/01 | 1,974 | 2,047 | 1,973 | 2,040 | 39,300 |
| 2022/10/31 | 2,004 | 2,017 | 1,988 | 1,988 | 23,300 |
| 2022/10/28 | 1,966 | 2,000 | 1,966 | 1,999 | 13,900 |
| 2022/10/27 | 2,020 | 2,020 | 1,960 | 1,966 | 33,100 |
| 2022/10/26 | 2,005 | 2,022 | 2,000 | 2,020 | 13,700 |
| 2022/10/25 | 2,025 | 2,025 | 1,985 | 2,000 | 19,900 |
| 2022/10/24 | 2,019 | 2,023 | 1,980 | 1,989 | 24,000 |
| 2022/10/21 | 1,935 | 1,995 | 1,917 | 1,979 | 33,500 |
| 2022/10/20 | 1,900 | 1,945 | 1,894 | 1,935 | 20,900 |
| 2022/10/19 | 1,931 | 1,931 | 1,865 | 1,923 | 69,600 |
| 2022/10/18 | 1,870 | 1,903 | 1,856 | 1,898 | 37,100 |
| 2022/10/17 | 1,840 | 1,854 | 1,826 | 1,854 | 21,900 |
| 2022/10/14 | 1,889 | 1,892 | 1,845 | 1,866 | 28,900 |
| 2022/10/13 | 1,840 | 1,846 | 1,800 | 1,836 | 32,500 |
| 2022/10/12 | 1,806 | 1,858 | 1,781 | 1,858 | 37,800 |
| 2022/10/11 | 1,850 | 1,850 | 1,805 | 1,805 | 37,300 |
| 2022/10/07 | 1,924 | 1,938 | 1,872 | 1,872 | 80,200 |
| 2022/10/06 | 1,947 | 1,983 | 1,922 | 1,964 | 24,900 |
| 2022/10/05 | 1,968 | 1,999 | 1,941 | 1,952 | 28,100 |
| 2022/10/04 | 1,929 | 1,954 | 1,885 | 1,944 | 49,800 |
| 2022/10/03 | 1,892 | 1,912 | 1,846 | 1,889 | 38,400 |
| 2022/09/30 | 1,918 | 1,930 | 1,896 | 1,920 | 29,700 |
| 2022/09/29 | 1,950 | 1,967 | 1,920 | 1,958 | 59,400 |
| 2022/09/28 | 2,000 | 2,022 | 1,868 | 1,882 | 84,600 |
| 2022/09/27 | 1,941 | 1,985 | 1,909 | 1,976 | 147,400 |
| 2022/09/26 | 1,927 | 1,940 | 1,902 | 1,903 | 41,600 |
| 2022/09/22 | 1,913 | 1,986 | 1,897 | 1,967 | 47,300 |
| 2022/09/21 | 1,997 | 2,008 | 1,938 | 1,947 | 56,700 |
| 2022/09/20 | 1,984 | 2,055 | 1,970 | 2,042 | 80,900 |
| 2022/09/16 | 2,008 | 2,026 | 1,961 | 1,968 | 46,100 |
| 2022/09/15 | 1,980 | 2,068 | 1,939 | 2,040 | 109,900 |
| 2022/09/14 | 1,982 | 2,040 | 1,970 | 1,987 | 105,500 |
| 2022/09/13 | 2,218 | 2,220 | 2,065 | 2,065 | 119,200 |
| 2022/09/12 | 2,121 | 2,190 | 2,103 | 2,152 | 70,900 |
| 2022/09/09 | 2,143 | 2,169 | 2,081 | 2,085 | 59,000 |
| 2022/09/08 | 2,101 | 2,130 | 2,027 | 2,116 | 69,500 |
| 2022/09/07 | 2,041 | 2,095 | 2,015 | 2,056 | 106,900 |
| 2022/09/06 | 2,091 | 2,127 | 2,025 | 2,061 | 286,800 |
| 2022/09/05 | 2,237 | 2,240 | 2,083 | 2,097 | 306,000 |
| 2022/09/02 | 2,199 | 2,199 | 2,069 | 2,087 | 145,600 |
| 2022/09/01 | 2,214 | 2,236 | 2,182 | 2,200 | 247,900 |
| 2022/08/31 | 2,298 | 2,298 | 2,211 | 2,248 | 170,500 |
| 2022/08/30 | 2,357 | 2,470 | 2,307 | 2,331 | 119,000 |
| 2022/08/29 | 2,385 | 2,444 | 2,359 | 2,363 | 176,700 |
| 2022/08/26 | 2,620 | 2,663 | 2,460 | 2,519 | 247,000 |
| 2022/08/25 | 2,590 | 2,684 | 2,505 | 2,618 | 505,000 |
| 2022/08/24 | 2,350 | 2,523 | 2,335 | 2,490 | 651,600 |
| 2022/08/23 | 2,090 | 2,507 | 2,056 | 2,352 | 1,005,500 |
| 2022/08/22 | 2,232 | 2,232 | 2,082 | 2,118 | 349,800 |
| 2022/08/19 | 2,544 | 2,647 | 2,121 | 2,250 | 1,466,200 |
| 2022/08/18 | 2,006 | 2,344 | 1,964 | 2,344 | 1,200,000 |
| 2022/08/17 | 1,603 | 1,955 | 1,600 | 1,946 | 663,400 |
| 2022/08/16 | 1,560 | 1,602 | 1,525 | 1,590 | 280,300 |
| 2022/08/15 | 1,675 | 1,715 | 1,610 | 1,697 | 161,500 |
| 2022/08/12 | 1,618 | 1,655 | 1,594 | 1,654 | 43,800 |
| 2022/08/10 | 1,645 | 1,645 | 1,563 | 1,578 | 58,700 |
| 2022/08/09 | 1,630 | 1,658 | 1,613 | 1,639 | 35,400 |
| 2022/08/08 | 1,710 | 1,710 | 1,630 | 1,641 | 59,500 |
| 2022/08/05 | 1,689 | 1,710 | 1,665 | 1,693 | 56,400 |
| 2022/08/04 | 1,659 | 1,684 | 1,649 | 1,684 | 41,600 |
| 2022/08/03 | 1,607 | 1,640 | 1,607 | 1,619 | 30,700 |
| 2022/08/02 | 1,651 | 1,673 | 1,602 | 1,619 | 67,400 |
| 2022/08/01 | 1,625 | 1,688 | 1,615 | 1,672 | 52,100 |
| 2022/07/29 | 1,630 | 1,655 | 1,605 | 1,620 | 47,500 |
| 2022/07/28 | 1,601 | 1,633 | 1,575 | 1,596 | 26,800 |
| 2022/07/27 | 1,597 | 1,600 | 1,556 | 1,571 | 23,900 |
| 2022/07/26 | 1,569 | 1,590 | 1,522 | 1,590 | 32,400 |
| 2022/07/25 | 1,609 | 1,609 | 1,555 | 1,569 | 48,700 |
| 2022/07/22 | 1,640 | 1,643 | 1,602 | 1,614 | 50,600 |
| 2022/07/21 | 1,549 | 1,640 | 1,549 | 1,640 | 81,200 |
| 2022/07/20 | 1,523 | 1,549 | 1,507 | 1,529 | 33,000 |
| 2022/07/19 | 1,517 | 1,517 | 1,482 | 1,515 | 31,800 |
| 2022/07/15 | 1,494 | 1,504 | 1,465 | 1,488 | 21,600 |
| 2022/07/14 | 1,499 | 1,499 | 1,470 | 1,499 | 11,100 |
| 2022/07/13 | 1,473 | 1,503 | 1,458 | 1,479 | 17,800 |
| 2022/07/12 | 1,500 | 1,500 | 1,453 | 1,473 | 19,900 |
| 2022/07/11 | 1,507 | 1,527 | 1,446 | 1,495 | 41,700 |
| 2022/07/08 | 1,549 | 1,564 | 1,491 | 1,511 | 36,400 |
| 2022/07/07 | 1,540 | 1,570 | 1,474 | 1,517 | 69,700 |
| 2022/07/06 | 1,442 | 1,530 | 1,442 | 1,525 | 90,800 |
| 2022/07/05 | 1,417 | 1,460 | 1,417 | 1,450 | 27,700 |
| 2022/07/04 | 1,385 | 1,423 | 1,385 | 1,417 | 18,800 |
| 2022/07/01 | 1,433 | 1,433 | 1,370 | 1,382 | 27,100 |
| 2022/06/30 | 1,448 | 1,466 | 1,400 | 1,413 | 36,000 |
| 2022/06/29 | 1,412 | 1,434 | 1,388 | 1,434 | 14,200 |
| 2022/06/28 | 1,417 | 1,441 | 1,400 | 1,425 | 33,800 |
| 2022/06/27 | 1,449 | 1,453 | 1,410 | 1,447 | 42,700 |
| 2022/06/24 | 1,331 | 1,404 | 1,322 | 1,404 | 55,900 |
| 2022/06/23 | 1,306 | 1,339 | 1,294 | 1,301 | 18,700 |
| 2022/06/22 | 1,342 | 1,356 | 1,303 | 1,310 | 27,000 |
| 2022/06/21 | 1,314 | 1,355 | 1,304 | 1,341 | 26,000 |
| 2022/06/20 | 1,312 | 1,330 | 1,269 | 1,294 | 33,900 |
| 2022/06/17 | 1,313 | 1,329 | 1,294 | 1,302 | 67,500 |
| 2022/06/16 | 1,444 | 1,444 | 1,350 | 1,350 | 57,100 |
| 2022/06/15 | 1,440 | 1,458 | 1,381 | 1,384 | 71,500 |
| 2022/06/14 | 1,441 | 1,450 | 1,413 | 1,440 | 62,900 |
| 2022/06/13 | 1,485 | 1,495 | 1,460 | 1,467 | 67,800 |
| 2022/06/10 | 1,559 | 1,562 | 1,515 | 1,525 | 56,000 |
| 2022/06/09 | 1,533 | 1,594 | 1,533 | 1,572 | 56,900 |
| 2022/06/08 | 1,508 | 1,538 | 1,501 | 1,538 | 26,300 |
| 2022/06/07 | 1,558 | 1,558 | 1,508 | 1,508 | 42,100 |
| 2022/06/06 | 1,550 | 1,562 | 1,530 | 1,558 | 26,600 |
| 2022/06/03 | 1,600 | 1,620 | 1,569 | 1,584 | 24,800 |
| 2022/06/02 | 1,615 | 1,615 | 1,551 | 1,566 | 49,500 |
| 2022/06/01 | 1,606 | 1,618 | 1,568 | 1,615 | 35,300 |
| 2022/05/31 | 1,597 | 1,621 | 1,582 | 1,606 | 42,600 |
| 2022/05/30 | 1,530 | 1,614 | 1,513 | 1,614 | 113,300 |
| 2022/05/27 | 1,545 | 1,567 | 1,500 | 1,518 | 38,900 |
| 2022/05/26 | 1,475 | 1,538 | 1,474 | 1,506 | 57,900 |
| 2022/05/25 | 1,500 | 1,518 | 1,453 | 1,457 | 69,900 |
| 2022/05/24 | 1,603 | 1,605 | 1,511 | 1,521 | 83,300 |
| 2022/05/23 | 1,480 | 1,589 | 1,470 | 1,580 | 120,900 |
| 2022/05/20 | 1,490 | 1,510 | 1,431 | 1,470 | 64,200 |
| 2022/05/19 | 1,479 | 1,497 | 1,440 | 1,470 | 88,200 |
| 2022/05/18 | 1,545 | 1,587 | 1,502 | 1,504 | 92,500 |
| 2022/05/17 | 1,538 | 1,544 | 1,470 | 1,526 | 225,500 |
| 2022/05/16 | 1,711 | 1,730 | 1,642 | 1,698 | 198,100 |
| 2022/05/13 | 1,643 | 1,687 | 1,626 | 1,655 | 78,300 |
| 2022/05/12 | 1,685 | 1,685 | 1,603 | 1,610 | 91,900 |
| 2022/05/11 | 1,697 | 1,756 | 1,672 | 1,735 | 54,600 |
| 2022/05/10 | 1,700 | 1,700 | 1,621 | 1,689 | 91,600 |
| 2022/05/09 | 1,795 | 1,811 | 1,710 | 1,716 | 104,300 |
| 2022/05/06 | 1,865 | 1,879 | 1,803 | 1,826 | 50,400 |
| 2022/05/02 | 1,870 | 1,908 | 1,845 | 1,889 | 34,700 |
| 2022/04/28 | 1,910 | 1,930 | 1,867 | 1,870 | 28,800 |
| 2022/04/27 | 1,879 | 1,912 | 1,841 | 1,912 | 58,600 |
| 2022/04/26 | 1,933 | 1,971 | 1,915 | 1,956 | 31,700 |
| 2022/04/25 | 1,877 | 1,920 | 1,874 | 1,899 | 41,200 |
| 2022/04/22 | 1,936 | 1,950 | 1,864 | 1,928 | 85,400 |
| 2022/04/21 | 1,977 | 2,002 | 1,943 | 1,998 | 38,300 |
| 2022/04/20 | 2,030 | 2,049 | 1,973 | 1,982 | 57,000 |
| 2022/04/19 | 2,090 | 2,100 | 2,025 | 2,027 | 39,300 |
| 2022/04/18 | 2,100 | 2,122 | 2,044 | 2,070 | 77,900 |
| 2022/04/15 | 2,110 | 2,154 | 2,087 | 2,150 | 41,100 |
| 2022/04/14 | 2,200 | 2,204 | 2,105 | 2,160 | 46,100 |
| 2022/04/13 | 2,125 | 2,200 | 2,125 | 2,200 | 48,000 |
| 2022/04/12 | 2,100 | 2,153 | 2,058 | 2,091 | 43,800 |
| 2022/04/11 | 2,263 | 2,263 | 2,086 | 2,100 | 78,200 |
| 2022/04/08 | 2,245 | 2,288 | 2,195 | 2,213 | 56,100 |
| 2022/04/07 | 2,292 | 2,300 | 2,186 | 2,195 | 118,000 |
| 2022/04/06 | 2,440 | 2,440 | 2,300 | 2,372 | 109,700 |
| 2022/04/05 | 2,423 | 2,486 | 2,347 | 2,467 | 119,300 |
| 2022/04/04 | 2,327 | 2,391 | 2,284 | 2,373 | 82,600 |
| 2022/04/01 | 2,234 | 2,299 | 2,170 | 2,277 | 91,800 |
| 2022/03/31 | 2,306 | 2,322 | 2,240 | 2,307 | 70,600 |
| 2022/03/30 | 2,350 | 2,356 | 2,251 | 2,356 | 78,000 |
| 2022/03/29 | 2,156 | 2,304 | 2,135 | 2,250 | 95,300 |
| 2022/03/28 | 2,142 | 2,146 | 2,020 | 2,106 | 76,500 |
| 2022/03/25 | 2,182 | 2,222 | 2,093 | 2,104 | 52,600 |
| 2022/03/24 | 2,061 | 2,154 | 2,033 | 2,154 | 54,900 |
| 2022/03/23 | 2,104 | 2,195 | 2,104 | 2,147 | 56,300 |
| 2022/03/22 | 2,167 | 2,169 | 2,028 | 2,054 | 58,500 |
| 2022/03/18 | 2,060 | 2,153 | 2,060 | 2,120 | 57,800 |
| 2022/03/17 | 2,038 | 2,068 | 1,986 | 2,053 | 79,800 |
| 2022/03/16 | 1,950 | 1,968 | 1,881 | 1,960 | 64,000 |
| 2022/03/15 | 1,823 | 1,860 | 1,787 | 1,850 | 70,300 |
| 2022/03/14 | 1,890 | 1,922 | 1,846 | 1,863 | 70,600 |
| 2022/03/11 | 1,984 | 1,984 | 1,850 | 1,889 | 109,200 |
| 2022/03/10 | 1,958 | 2,060 | 1,953 | 2,021 | 125,900 |
| 2022/03/09 | 1,890 | 1,913 | 1,821 | 1,841 | 68,400 |
| 2022/03/08 | 1,872 | 1,973 | 1,850 | 1,874 | 70,800 |
| 2022/03/07 | 2,005 | 2,020 | 1,875 | 1,945 | 187,700 |
| 2022/03/04 | 2,197 | 2,205 | 2,090 | 2,105 | 106,900 |
| 2022/03/03 | 2,414 | 2,488 | 2,262 | 2,297 | 73,300 |
| 2022/03/02 | 2,349 | 2,400 | 2,287 | 2,350 | 52,700 |
| 2022/03/01 | 2,358 | 2,468 | 2,341 | 2,422 | 56,900 |
| 2022/02/28 | 2,273 | 2,318 | 2,166 | 2,280 | 43,800 |
| 2022/02/25 | 2,107 | 2,270 | 2,103 | 2,223 | 79,600 |
| 2022/02/24 | 2,103 | 2,148 | 1,995 | 2,016 | 200,400 |
| 2022/02/22 | 2,112 | 2,237 | 2,082 | 2,151 | 103,700 |
| 2022/02/21 | 2,233 | 2,233 | 2,123 | 2,196 | 66,700 |
| 2022/02/18 | 2,250 | 2,317 | 2,193 | 2,300 | 51,800 |
| 2022/02/17 | 2,379 | 2,383 | 2,252 | 2,289 | 47,500 |
| 2022/02/16 | 2,399 | 2,470 | 2,351 | 2,379 | 57,600 |
| 2022/02/15 | 2,350 | 2,377 | 2,228 | 2,288 | 61,500 |
| 2022/02/14 | 2,394 | 2,395 | 2,258 | 2,300 | 75,000 |
| 2022/02/10 | 2,442 | 2,531 | 2,413 | 2,494 | 67,100 |
| 2022/02/09 | 2,420 | 2,459 | 2,357 | 2,401 | 31,800 |
| 2022/02/08 | 2,474 | 2,483 | 2,367 | 2,370 | 40,600 |
| 2022/02/07 | 2,580 | 2,580 | 2,436 | 2,474 | 27,800 |
| 2022/02/04 | 2,474 | 2,560 | 2,441 | 2,536 | 24,400 |
| 2022/02/03 | 2,600 | 2,630 | 2,494 | 2,504 | 51,300 |
| 2022/02/02 | 2,579 | 2,729 | 2,537 | 2,677 | 79,700 |
| 2022/02/01 | 2,507 | 2,565 | 2,414 | 2,438 | 44,400 |
| 2022/01/31 | 2,251 | 2,448 | 2,251 | 2,407 | 69,400 |
| 2022/01/28 | 2,330 | 2,357 | 2,249 | 2,276 | 38,900 |
| 2022/01/27 | 2,534 | 2,557 | 2,251 | 2,288 | 95,000 |
| 2022/01/26 | 2,390 | 2,577 | 2,377 | 2,534 | 64,900 |
| 2022/01/25 | 2,600 | 2,648 | 2,374 | 2,397 | 108,200 |
| 2022/01/24 | 2,574 | 2,666 | 2,502 | 2,610 | 32,600 |
| 2022/01/21 | 2,603 | 2,655 | 2,535 | 2,599 | 30,200 |
| 2022/01/20 | 2,610 | 2,707 | 2,557 | 2,700 | 27,900 |
| 2022/01/19 | 2,684 | 2,729 | 2,590 | 2,593 | 41,800 |
| 2022/01/18 | 2,700 | 2,862 | 2,680 | 2,784 | 33,800 |
| 2022/01/17 | 2,918 | 2,918 | 2,723 | 2,723 | 45,200 |
| 2022/01/14 | 2,750 | 2,778 | 2,660 | 2,756 | 56,500 |
| 2022/01/13 | 2,990 | 2,993 | 2,821 | 2,825 | 40,100 |
| 2022/01/12 | 2,812 | 3,035 | 2,812 | 2,993 | 75,000 |
| 2022/01/11 | 2,888 | 2,910 | 2,812 | 2,862 | 56,600 |
| 2022/01/07 | 2,929 | 3,000 | 2,860 | 2,930 | 75,900 |
| 2022/01/06 | 2,945 | 2,999 | 2,905 | 2,934 | 96,600 |
| 2022/01/05 | 3,280 | 3,280 | 3,040 | 3,065 | 98,100 |
| 2022/01/04 | 3,395 | 3,445 | 3,240 | 3,350 | 41,900 |