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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,744 | 1,751 | 1,707 | 1,707 | 23,100 |
| 2023/09/29 | 1,753 | 1,760 | 1,729 | 1,744 | 17,700 |
| 2023/09/28 | 1,767 | 1,769 | 1,718 | 1,752 | 27,300 |
| 2023/09/27 | 1,763 | 1,785 | 1,750 | 1,767 | 12,400 |
| 2023/09/26 | 1,797 | 1,797 | 1,768 | 1,785 | 12,500 |
| 2023/09/25 | 1,796 | 1,810 | 1,784 | 1,791 | 20,700 |
| 2023/09/22 | 1,736 | 1,799 | 1,732 | 1,782 | 12,700 |
| 2023/09/21 | 1,765 | 1,778 | 1,733 | 1,748 | 18,100 |
| 2023/09/20 | 1,782 | 1,796 | 1,767 | 1,770 | 7,500 |
| 2023/09/19 | 1,785 | 1,795 | 1,753 | 1,792 | 26,700 |
| 2023/09/15 | 1,832 | 1,832 | 1,793 | 1,800 | 22,700 |
| 2023/09/14 | 1,821 | 1,821 | 1,797 | 1,799 | 21,700 |
| 2023/09/13 | 1,810 | 1,825 | 1,796 | 1,814 | 18,400 |
| 2023/09/12 | 1,799 | 1,830 | 1,799 | 1,810 | 13,200 |
| 2023/09/11 | 1,836 | 1,852 | 1,795 | 1,795 | 21,200 |
| 2023/09/08 | 1,827 | 1,850 | 1,816 | 1,833 | 13,500 |
| 2023/09/07 | 1,859 | 1,868 | 1,836 | 1,854 | 13,800 |
| 2023/09/06 | 1,891 | 1,902 | 1,865 | 1,865 | 12,400 |
| 2023/09/05 | 1,850 | 1,908 | 1,840 | 1,891 | 32,500 |
| 2023/09/04 | 1,875 | 1,893 | 1,850 | 1,850 | 14,300 |
| 2023/09/01 | 1,905 | 1,905 | 1,865 | 1,875 | 6,900 |
| 2023/08/31 | 1,868 | 1,900 | 1,863 | 1,893 | 21,200 |
| 2023/08/30 | 1,926 | 1,955 | 1,862 | 1,863 | 37,300 |
| 2023/08/29 | 1,815 | 1,925 | 1,810 | 1,920 | 80,100 |
| 2023/08/28 | 1,817 | 1,838 | 1,782 | 1,792 | 28,000 |
| 2023/08/25 | 1,847 | 1,857 | 1,813 | 1,835 | 36,100 |
| 2023/08/24 | 1,860 | 1,908 | 1,860 | 1,873 | 16,500 |
| 2023/08/23 | 1,844 | 1,906 | 1,835 | 1,869 | 29,400 |
| 2023/08/22 | 1,800 | 1,889 | 1,800 | 1,858 | 66,400 |
| 2023/08/21 | 1,732 | 1,794 | 1,730 | 1,780 | 42,800 |
| 2023/08/18 | 1,709 | 1,749 | 1,692 | 1,732 | 38,000 |
| 2023/08/17 | 1,770 | 1,770 | 1,712 | 1,749 | 34,300 |
| 2023/08/16 | 1,815 | 1,822 | 1,745 | 1,770 | 71,000 |
| 2023/08/15 | 1,900 | 1,910 | 1,777 | 1,837 | 86,400 |
| 2023/08/14 | 1,905 | 1,937 | 1,833 | 1,850 | 95,400 |
| 2023/08/10 | 1,888 | 1,892 | 1,870 | 1,889 | 18,200 |
| 2023/08/09 | 1,864 | 1,896 | 1,847 | 1,888 | 35,400 |
| 2023/08/08 | 1,917 | 1,933 | 1,885 | 1,885 | 24,500 |
| 2023/08/07 | 1,875 | 1,905 | 1,852 | 1,905 | 13,400 |
| 2023/08/04 | 1,855 | 1,880 | 1,848 | 1,876 | 8,900 |
| 2023/08/03 | 1,885 | 1,885 | 1,844 | 1,855 | 16,900 |
| 2023/08/02 | 1,892 | 1,901 | 1,870 | 1,870 | 13,400 |
| 2023/08/01 | 1,910 | 1,924 | 1,894 | 1,895 | 13,500 |
| 2023/07/31 | 1,900 | 1,945 | 1,898 | 1,909 | 24,500 |
| 2023/07/28 | 1,913 | 1,913 | 1,864 | 1,885 | 13,900 |
| 2023/07/27 | 1,900 | 1,918 | 1,880 | 1,904 | 12,300 |
| 2023/07/26 | 1,881 | 1,900 | 1,860 | 1,900 | 14,700 |
| 2023/07/25 | 1,925 | 1,925 | 1,861 | 1,881 | 24,700 |
| 2023/07/24 | 1,900 | 1,934 | 1,900 | 1,910 | 15,900 |
| 2023/07/21 | 1,939 | 1,940 | 1,886 | 1,900 | 18,400 |
| 2023/07/20 | 1,946 | 1,967 | 1,926 | 1,940 | 17,200 |
| 2023/07/19 | 1,965 | 1,970 | 1,929 | 1,970 | 41,000 |
| 2023/07/18 | 1,903 | 1,964 | 1,895 | 1,957 | 44,500 |
| 2023/07/14 | 1,919 | 1,952 | 1,889 | 1,889 | 40,800 |
| 2023/07/13 | 1,824 | 1,919 | 1,823 | 1,919 | 48,300 |
| 2023/07/12 | 1,841 | 1,843 | 1,810 | 1,810 | 18,100 |
| 2023/07/11 | 1,807 | 1,859 | 1,807 | 1,841 | 21,400 |
| 2023/07/10 | 1,800 | 1,827 | 1,778 | 1,807 | 24,600 |
| 2023/07/07 | 1,792 | 1,818 | 1,760 | 1,799 | 33,100 |
| 2023/07/06 | 1,843 | 1,849 | 1,820 | 1,827 | 34,600 |
| 2023/07/05 | 1,907 | 1,907 | 1,858 | 1,862 | 25,100 |
| 2023/07/04 | 1,876 | 1,905 | 1,850 | 1,895 | 32,400 |
| 2023/07/03 | 1,924 | 1,937 | 1,879 | 1,883 | 28,800 |
| 2023/06/30 | 1,890 | 1,906 | 1,857 | 1,906 | 21,300 |
| 2023/06/29 | 1,818 | 1,907 | 1,818 | 1,888 | 40,200 |
| 2023/06/28 | 1,886 | 1,905 | 1,797 | 1,830 | 99,400 |
| 2023/06/27 | 1,883 | 1,913 | 1,850 | 1,873 | 43,400 |
| 2023/06/26 | 1,969 | 1,986 | 1,910 | 1,923 | 40,200 |
| 2023/06/23 | 2,030 | 2,030 | 1,948 | 1,969 | 40,900 |
| 2023/06/22 | 2,046 | 2,063 | 2,003 | 2,008 | 27,300 |
| 2023/06/21 | 2,080 | 2,097 | 2,040 | 2,056 | 29,200 |
| 2023/06/20 | 2,080 | 2,097 | 2,040 | 2,097 | 32,500 |
| 2023/06/19 | 2,025 | 2,126 | 2,025 | 2,081 | 93,200 |
| 2023/06/16 | 1,916 | 2,000 | 1,893 | 2,000 | 71,700 |
| 2023/06/15 | 1,869 | 1,905 | 1,847 | 1,897 | 28,700 |
| 2023/06/14 | 1,940 | 1,940 | 1,871 | 1,875 | 42,300 |
| 2023/06/13 | 1,940 | 1,961 | 1,921 | 1,939 | 29,300 |
| 2023/06/12 | 1,881 | 1,956 | 1,845 | 1,934 | 47,300 |
| 2023/06/09 | 1,945 | 1,957 | 1,878 | 1,881 | 54,600 |
| 2023/06/08 | 1,949 | 2,024 | 1,935 | 1,943 | 117,100 |
| 2023/06/07 | 1,855 | 1,925 | 1,841 | 1,909 | 94,600 |
| 2023/06/06 | 1,810 | 1,865 | 1,780 | 1,842 | 61,800 |
| 2023/06/05 | 1,761 | 1,814 | 1,735 | 1,797 | 49,800 |
| 2023/06/02 | 1,745 | 1,784 | 1,726 | 1,761 | 42,200 |
| 2023/06/01 | 1,837 | 1,848 | 1,748 | 1,762 | 87,000 |
| 2023/05/31 | 1,720 | 1,860 | 1,720 | 1,860 | 202,400 |
| 2023/05/30 | 1,652 | 1,744 | 1,652 | 1,732 | 76,900 |
| 2023/05/29 | 1,648 | 1,652 | 1,608 | 1,652 | 29,500 |
| 2023/05/26 | 1,681 | 1,683 | 1,630 | 1,632 | 69,200 |
| 2023/05/25 | 1,705 | 1,706 | 1,675 | 1,681 | 65,600 |
| 2023/05/24 | 1,719 | 1,750 | 1,709 | 1,709 | 18,500 |
| 2023/05/23 | 1,732 | 1,781 | 1,720 | 1,720 | 40,300 |
| 2023/05/22 | 1,737 | 1,737 | 1,704 | 1,725 | 22,600 |
| 2023/05/19 | 1,710 | 1,757 | 1,709 | 1,737 | 32,500 |
| 2023/05/18 | 1,779 | 1,779 | 1,706 | 1,727 | 37,300 |
| 2023/05/17 | 1,800 | 1,800 | 1,751 | 1,751 | 43,600 |
| 2023/05/16 | 1,858 | 1,892 | 1,803 | 1,835 | 94,200 |
| 2023/05/15 | 1,806 | 1,823 | 1,750 | 1,820 | 42,800 |
| 2023/05/12 | 1,775 | 1,822 | 1,775 | 1,806 | 14,100 |
| 2023/05/11 | 1,756 | 1,830 | 1,756 | 1,815 | 45,200 |
| 2023/05/10 | 1,765 | 1,775 | 1,756 | 1,765 | 10,800 |
| 2023/05/09 | 1,755 | 1,793 | 1,755 | 1,760 | 11,100 |
| 2023/05/08 | 1,738 | 1,775 | 1,735 | 1,761 | 18,900 |
| 2023/05/02 | 1,735 | 1,735 | 1,720 | 1,734 | 6,400 |
| 2023/05/01 | 1,730 | 1,740 | 1,715 | 1,730 | 111,600 |
| 2023/04/28 | 1,703 | 1,724 | 1,703 | 1,708 | 7,000 |
| 2023/04/27 | 1,681 | 1,711 | 1,681 | 1,703 | 7,600 |
| 2023/04/26 | 1,697 | 1,712 | 1,680 | 1,694 | 9,300 |
| 2023/04/25 | 1,743 | 1,743 | 1,667 | 1,695 | 73,500 |
| 2023/04/24 | 1,750 | 1,752 | 1,721 | 1,733 | 8,400 |
| 2023/04/21 | 1,752 | 1,755 | 1,726 | 1,742 | 11,600 |
| 2023/04/20 | 1,763 | 1,793 | 1,755 | 1,756 | 19,600 |
| 2023/04/19 | 1,804 | 1,804 | 1,762 | 1,776 | 14,400 |
| 2023/04/18 | 1,810 | 1,830 | 1,792 | 1,804 | 18,900 |
| 2023/04/17 | 1,830 | 1,830 | 1,783 | 1,788 | 11,500 |
| 2023/04/14 | 1,796 | 1,830 | 1,765 | 1,816 | 27,200 |
| 2023/04/13 | 1,760 | 1,811 | 1,760 | 1,781 | 18,700 |
| 2023/04/12 | 1,775 | 1,778 | 1,740 | 1,759 | 67,600 |
| 2023/04/11 | 1,740 | 1,788 | 1,737 | 1,753 | 22,200 |
| 2023/04/10 | 1,702 | 1,740 | 1,675 | 1,740 | 19,800 |
| 2023/04/07 | 1,692 | 1,707 | 1,670 | 1,675 | 10,500 |
| 2023/04/06 | 1,701 | 1,705 | 1,685 | 1,700 | 10,000 |
| 2023/04/05 | 1,713 | 1,730 | 1,700 | 1,701 | 11,700 |
| 2023/04/04 | 1,725 | 1,735 | 1,713 | 1,725 | 7,100 |
| 2023/04/03 | 1,703 | 1,771 | 1,701 | 1,742 | 23,200 |
| 2023/03/31 | 1,697 | 1,715 | 1,690 | 1,701 | 47,100 |
| 2023/03/30 | 1,711 | 1,715 | 1,685 | 1,695 | 18,900 |
| 2023/03/29 | 1,691 | 1,726 | 1,688 | 1,711 | 10,900 |
| 2023/03/28 | 1,729 | 1,729 | 1,697 | 1,697 | 23,700 |
| 2023/03/27 | 1,769 | 1,785 | 1,731 | 1,744 | 18,700 |
| 2023/03/24 | 1,740 | 1,769 | 1,711 | 1,769 | 29,400 |
| 2023/03/23 | 1,720 | 1,730 | 1,687 | 1,722 | 7,400 |
| 2023/03/22 | 1,691 | 1,752 | 1,691 | 1,707 | 13,500 |
| 2023/03/20 | 1,730 | 1,734 | 1,688 | 1,690 | 31,200 |
| 2023/03/17 | 1,689 | 1,775 | 1,675 | 1,770 | 41,100 |
| 2023/03/16 | 1,650 | 1,681 | 1,645 | 1,650 | 16,300 |
| 2023/03/15 | 1,660 | 1,720 | 1,660 | 1,674 | 24,200 |
| 2023/03/14 | 1,715 | 1,715 | 1,656 | 1,659 | 22,200 |
| 2023/03/13 | 1,680 | 1,715 | 1,678 | 1,715 | 16,300 |
| 2023/03/10 | 1,723 | 1,748 | 1,700 | 1,701 | 21,000 |
| 2023/03/09 | 1,760 | 1,762 | 1,725 | 1,743 | 23,300 |
| 2023/03/08 | 1,741 | 1,773 | 1,719 | 1,769 | 20,500 |
| 2023/03/07 | 1,817 | 1,820 | 1,741 | 1,752 | 34,800 |
| 2023/03/06 | 1,712 | 1,787 | 1,708 | 1,787 | 137,500 |
| 2023/03/03 | 1,690 | 1,717 | 1,688 | 1,702 | 13,700 |
| 2023/03/02 | 1,690 | 1,700 | 1,681 | 1,699 | 9,400 |
| 2023/03/01 | 1,695 | 1,715 | 1,687 | 1,690 | 15,200 |
| 2023/02/28 | 1,676 | 1,709 | 1,675 | 1,685 | 22,800 |
| 2023/02/27 | 1,719 | 1,721 | 1,677 | 1,694 | 35,400 |
| 2023/02/24 | 1,718 | 1,748 | 1,716 | 1,728 | 17,200 |
| 2023/02/22 | 1,763 | 1,764 | 1,736 | 1,753 | 18,300 |
| 2023/02/21 | 1,810 | 1,810 | 1,779 | 1,779 | 16,000 |
| 2023/02/20 | 1,838 | 1,851 | 1,786 | 1,816 | 19,900 |
| 2023/02/17 | 1,826 | 1,899 | 1,816 | 1,845 | 33,900 |
| 2023/02/16 | 1,745 | 1,938 | 1,744 | 1,864 | 110,600 |
| 2023/02/15 | 1,760 | 1,771 | 1,690 | 1,745 | 83,100 |
| 2023/02/14 | 1,777 | 1,829 | 1,750 | 1,828 | 56,200 |
| 2023/02/13 | 1,798 | 1,798 | 1,737 | 1,768 | 27,500 |
| 2023/02/10 | 1,775 | 1,804 | 1,775 | 1,788 | 165,100 |
| 2023/02/09 | 1,767 | 1,792 | 1,767 | 1,780 | 5,700 |
| 2023/02/08 | 1,807 | 1,810 | 1,755 | 1,782 | 8,900 |
| 2023/02/07 | 1,792 | 1,805 | 1,782 | 1,793 | 12,200 |
| 2023/02/06 | 1,799 | 1,799 | 1,770 | 1,770 | 10,900 |
| 2023/02/03 | 1,775 | 1,793 | 1,758 | 1,783 | 14,400 |
| 2023/02/02 | 1,750 | 1,771 | 1,741 | 1,759 | 12,700 |
| 2023/02/01 | 1,750 | 1,781 | 1,735 | 1,739 | 16,500 |
| 2023/01/31 | 1,720 | 1,741 | 1,695 | 1,735 | 14,700 |
| 2023/01/30 | 1,763 | 1,766 | 1,723 | 1,724 | 19,200 |
| 2023/01/27 | 1,765 | 1,774 | 1,743 | 1,760 | 13,200 |
| 2023/01/26 | 1,816 | 1,821 | 1,735 | 1,765 | 34,300 |
| 2023/01/25 | 1,855 | 1,855 | 1,812 | 1,816 | 28,100 |
| 2023/01/24 | 1,850 | 1,872 | 1,822 | 1,859 | 300,800 |
| 2023/01/23 | 1,833 | 1,843 | 1,800 | 1,829 | 18,800 |
| 2023/01/20 | 1,819 | 1,844 | 1,788 | 1,813 | 26,200 |
| 2023/01/19 | 1,720 | 1,820 | 1,720 | 1,795 | 30,500 |
| 2023/01/18 | 1,720 | 1,767 | 1,692 | 1,750 | 28,000 |
| 2023/01/17 | 1,680 | 1,701 | 1,680 | 1,698 | 8,900 |
| 2023/01/16 | 1,665 | 1,720 | 1,665 | 1,676 | 18,400 |
| 2023/01/13 | 1,700 | 1,722 | 1,673 | 1,696 | 18,700 |
| 2023/01/12 | 1,693 | 1,729 | 1,664 | 1,716 | 38,600 |
| 2023/01/11 | 1,630 | 1,685 | 1,630 | 1,656 | 23,400 |
| 2023/01/10 | 1,590 | 1,635 | 1,590 | 1,622 | 26,500 |
| 2023/01/06 | 1,552 | 1,585 | 1,539 | 1,572 | 20,500 |
| 2023/01/05 | 1,602 | 1,612 | 1,550 | 1,555 | 28,600 |
| 2023/01/04 | 1,619 | 1,631 | 1,578 | 1,580 | 33,500 |