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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,525 | 1,540 | 1,491 | 1,538 | 116,100 |
| 2025/09/11 | 1,527 | 1,565 | 1,496 | 1,544 | 113,100 |
| 2025/09/10 | 1,592 | 1,600 | 1,539 | 1,541 | 85,200 |
| 2025/09/09 | 1,565 | 1,619 | 1,565 | 1,591 | 93,600 |
| 2025/09/08 | 1,580 | 1,627 | 1,563 | 1,568 | 90,900 |
| 2025/09/05 | 1,544 | 1,633 | 1,525 | 1,598 | 150,500 |
| 2025/09/04 | 1,561 | 1,617 | 1,523 | 1,558 | 228,300 |
| 2025/09/03 | 1,689 | 1,700 | 1,559 | 1,577 | 305,900 |
| 2025/09/02 | 1,675 | 1,714 | 1,643 | 1,669 | 197,100 |
| 2025/09/01 | 1,681 | 1,711 | 1,642 | 1,656 | 229,500 |
| 2025/08/29 | 1,598 | 1,740 | 1,586 | 1,732 | 367,900 |
| 2025/08/28 | 1,664 | 1,667 | 1,495 | 1,574 | 388,300 |
| 2025/08/27 | 1,612 | 1,657 | 1,593 | 1,645 | 190,700 |
| 2025/08/26 | 1,550 | 1,650 | 1,519 | 1,627 | 183,500 |
| 2025/08/25 | 1,569 | 1,625 | 1,487 | 1,573 | 231,100 |
| 2025/08/22 | 1,570 | 1,650 | 1,561 | 1,609 | 339,700 |
| 2025/08/21 | 1,477 | 1,605 | 1,470 | 1,597 | 297,900 |
| 2025/08/20 | 1,496 | 1,550 | 1,479 | 1,506 | 264,700 |
| 2025/08/19 | 1,416 | 1,505 | 1,369 | 1,505 | 386,500 |
| 2025/08/18 | 1,360 | 1,418 | 1,315 | 1,417 | 648,300 |
| 2025/08/15 | 1,240 | 1,330 | 1,232 | 1,330 | 1,185,200 |
| 2025/08/14 | 1,010 | 1,039 | 970 | 1,030 | 146,400 |
| 2025/08/13 | 1,043 | 1,043 | 1,025 | 1,030 | 84,000 |
| 2025/08/12 | 1,060 | 1,070 | 1,034 | 1,043 | 105,900 |
| 2025/08/08 | 1,066 | 1,085 | 1,057 | 1,061 | 92,900 |
| 2025/08/07 | 1,070 | 1,082 | 1,060 | 1,072 | 66,100 |
| 2025/08/06 | 1,070 | 1,078 | 1,050 | 1,070 | 158,300 |
| 2025/08/05 | 1,069 | 1,076 | 1,045 | 1,063 | 50,800 |
| 2025/08/04 | 1,035 | 1,077 | 1,031 | 1,065 | 76,800 |
| 2025/08/01 | 1,047 | 1,067 | 1,031 | 1,065 | 76,100 |
| 2025/07/31 | 1,036 | 1,055 | 1,024 | 1,047 | 42,300 |
| 2025/07/30 | 1,067 | 1,077 | 1,031 | 1,041 | 93,100 |
| 2025/07/29 | 1,075 | 1,087 | 1,048 | 1,062 | 85,200 |
| 2025/07/28 | 1,052 | 1,094 | 1,052 | 1,075 | 80,600 |
| 2025/07/25 | 1,055 | 1,075 | 1,050 | 1,051 | 44,100 |
| 2025/07/24 | 1,080 | 1,086 | 1,053 | 1,062 | 71,100 |
| 2025/07/23 | 1,078 | 1,089 | 1,063 | 1,077 | 46,000 |
| 2025/07/22 | 1,088 | 1,092 | 1,063 | 1,078 | 96,000 |
| 2025/07/18 | 1,124 | 1,141 | 1,072 | 1,088 | 149,600 |
| 2025/07/17 | 1,152 | 1,155 | 1,129 | 1,129 | 49,400 |
| 2025/07/16 | 1,133 | 1,208 | 1,133 | 1,157 | 90,700 |
| 2025/07/15 | 1,162 | 1,169 | 1,122 | 1,138 | 70,100 |
| 2025/07/14 | 1,139 | 1,195 | 1,129 | 1,162 | 62,500 |
| 2025/07/11 | 1,186 | 1,212 | 1,166 | 1,169 | 50,900 |
| 2025/07/10 | 1,198 | 1,229 | 1,148 | 1,186 | 158,200 |
| 2025/07/09 | 1,165 | 1,195 | 1,147 | 1,183 | 126,300 |
| 2025/07/08 | 1,140 | 1,161 | 1,110 | 1,147 | 84,200 |
| 2025/07/07 | 1,100 | 1,140 | 1,093 | 1,120 | 109,900 |
| 2025/07/04 | 1,071 | 1,130 | 1,071 | 1,115 | 109,500 |
| 2025/07/03 | 1,061 | 1,088 | 1,051 | 1,065 | 49,000 |
| 2025/07/02 | 1,041 | 1,095 | 1,014 | 1,061 | 155,100 |
| 2025/07/01 | 1,132 | 1,132 | 1,068 | 1,071 | 79,400 |
| 2025/06/30 | 1,102 | 1,160 | 1,102 | 1,130 | 94,100 |
| 2025/06/27 | 1,065 | 1,125 | 1,028 | 1,103 | 278,400 |
| 2025/06/27 | 1 -> 2.00 分割 | ||||
| 2025/06/26 | 2,319 | 2,324 | 2,249 | 2,249 | 40,100 |
| 2025/06/25 | 2,315 | 2,333 | 2,277 | 2,319 | 25,500 |
| 2025/06/24 | 2,354 | 2,354 | 2,250 | 2,300 | 86,900 |
| 2025/06/23 | 2,400 | 2,400 | 2,285 | 2,305 | 69,800 |
| 2025/06/20 | 2,486 | 2,491 | 2,412 | 2,419 | 55,300 |
| 2025/06/19 | 2,381 | 2,549 | 2,378 | 2,489 | 110,100 |
| 2025/06/18 | 2,292 | 2,369 | 2,292 | 2,331 | 79,800 |
| 2025/06/17 | 2,385 | 2,418 | 2,267 | 2,267 | 71,600 |
| 2025/06/16 | 2,270 | 2,390 | 2,207 | 2,366 | 117,600 |
| 2025/06/13 | 2,154 | 2,185 | 2,082 | 2,181 | 43,800 |
| 2025/06/12 | 2,153 | 2,185 | 2,120 | 2,127 | 27,600 |
| 2025/06/11 | 2,171 | 2,188 | 2,136 | 2,150 | 13,700 |
| 2025/06/10 | 2,188 | 2,188 | 2,132 | 2,183 | 22,600 |
| 2025/06/09 | 2,190 | 2,210 | 2,172 | 2,174 | 47,400 |
| 2025/06/06 | 2,101 | 2,169 | 2,089 | 2,169 | 41,200 |
| 2025/06/05 | 2,134 | 2,191 | 2,110 | 2,111 | 58,100 |
| 2025/06/04 | 2,080 | 2,138 | 2,075 | 2,100 | 28,000 |
| 2025/06/03 | 2,068 | 2,143 | 2,053 | 2,075 | 63,400 |
| 2025/06/02 | 1,950 | 2,070 | 1,936 | 2,066 | 99,400 |
| 2025/05/30 | 2,000 | 2,113 | 1,939 | 1,964 | 157,700 |
| 2025/05/29 | 1,850 | 1,950 | 1,850 | 1,912 | 51,900 |
| 2025/05/28 | 1,865 | 1,876 | 1,838 | 1,847 | 29,800 |
| 2025/05/27 | 1,862 | 1,900 | 1,855 | 1,871 | 25,100 |
| 2025/05/26 | 1,890 | 1,929 | 1,877 | 1,877 | 24,700 |
| 2025/05/23 | 1,920 | 1,920 | 1,883 | 1,900 | 29,400 |
| 2025/05/22 | 1,860 | 1,936 | 1,860 | 1,920 | 46,900 |
| 2025/05/21 | 1,875 | 1,890 | 1,828 | 1,864 | 33,200 |
| 2025/05/20 | 1,870 | 1,924 | 1,855 | 1,861 | 95,200 |
| 2025/05/19 | 1,827 | 1,870 | 1,800 | 1,840 | 81,300 |
| 2025/05/16 | 1,712 | 1,833 | 1,707 | 1,787 | 145,300 |
| 2025/05/15 | 1,681 | 1,709 | 1,672 | 1,672 | 42,300 |
| 2025/05/14 | 1,702 | 1,719 | 1,677 | 1,719 | 23,900 |
| 2025/05/13 | 1,714 | 1,743 | 1,691 | 1,722 | 42,100 |
| 2025/05/12 | 1,770 | 1,777 | 1,705 | 1,714 | 31,200 |
| 2025/05/09 | 1,794 | 1,794 | 1,752 | 1,755 | 25,200 |
| 2025/05/08 | 1,818 | 1,834 | 1,775 | 1,775 | 41,400 |
| 2025/05/07 | 1,695 | 1,860 | 1,692 | 1,836 | 101,900 |
| 2025/05/02 | 1,720 | 1,720 | 1,663 | 1,692 | 21,300 |
| 2025/05/01 | 1,740 | 1,740 | 1,655 | 1,685 | 80,200 |
| 2025/04/30 | 1,631 | 1,747 | 1,631 | 1,735 | 52,800 |
| 2025/04/28 | 1,661 | 1,689 | 1,643 | 1,643 | 25,100 |
| 2025/04/25 | 1,583 | 1,699 | 1,578 | 1,680 | 52,700 |
| 2025/04/24 | 1,638 | 1,655 | 1,583 | 1,583 | 53,300 |
| 2025/04/23 | 1,672 | 1,699 | 1,639 | 1,655 | 54,200 |
| 2025/04/22 | 1,772 | 1,777 | 1,670 | 1,699 | 72,700 |
| 2025/04/21 | 1,613 | 1,762 | 1,582 | 1,753 | 135,700 |
| 2025/04/18 | 1,561 | 1,645 | 1,561 | 1,613 | 59,500 |
| 2025/04/17 | 1,489 | 1,565 | 1,489 | 1,549 | 60,400 |
| 2025/04/16 | 1,500 | 1,524 | 1,422 | 1,471 | 45,300 |
| 2025/04/15 | 1,436 | 1,511 | 1,428 | 1,489 | 54,700 |
| 2025/04/14 | 1,394 | 1,452 | 1,390 | 1,436 | 78,000 |
| 2025/04/11 | 1,230 | 1,301 | 1,224 | 1,277 | 14,500 |
| 2025/04/10 | 1,261 | 1,314 | 1,260 | 1,260 | 18,100 |
| 2025/04/09 | 1,230 | 1,230 | 1,171 | 1,183 | 18,500 |
| 2025/04/08 | 1,230 | 1,264 | 1,191 | 1,231 | 27,600 |
| 2025/04/07 | 1,221 | 1,230 | 1,140 | 1,140 | 72,400 |
| 2025/04/04 | 1,300 | 1,302 | 1,235 | 1,251 | 47,800 |
| 2025/04/03 | 1,320 | 1,360 | 1,297 | 1,344 | 23,800 |
| 2025/04/02 | 1,350 | 1,367 | 1,319 | 1,367 | 25,100 |
| 2025/04/01 | 1,306 | 1,313 | 1,300 | 1,308 | 7,200 |
| 2025/03/31 | 1,353 | 1,353 | 1,299 | 1,302 | 43,100 |
| 2025/03/28 | 1,377 | 1,384 | 1,361 | 1,363 | 4,300 |
| 2025/03/27 | 1,372 | 1,385 | 1,372 | 1,375 | 22,700 |
| 2025/03/26 | 1,387 | 1,393 | 1,373 | 1,377 | 9,800 |
| 2025/03/25 | 1,362 | 1,380 | 1,362 | 1,365 | 6,900 |
| 2025/03/24 | 1,365 | 1,370 | 1,361 | 1,362 | 5,700 |
| 2025/03/21 | 1,374 | 1,386 | 1,366 | 1,374 | 10,300 |
| 2025/03/19 | 1,359 | 1,390 | 1,359 | 1,385 | 3,100 |
| 2025/03/18 | 1,366 | 1,383 | 1,356 | 1,358 | 9,800 |
| 2025/03/17 | 1,367 | 1,380 | 1,365 | 1,368 | 6,800 |
| 2025/03/14 | 1,376 | 1,396 | 1,361 | 1,367 | 9,500 |
| 2025/03/13 | 1,377 | 1,395 | 1,377 | 1,381 | 5,700 |
| 2025/03/12 | 1,368 | 1,398 | 1,368 | 1,376 | 9,600 |
| 2025/03/11 | 1,391 | 1,391 | 1,332 | 1,368 | 16,700 |
| 2025/03/10 | 1,402 | 1,411 | 1,392 | 1,393 | 4,100 |
| 2025/03/07 | 1,407 | 1,415 | 1,396 | 1,402 | 5,000 |
| 2025/03/06 | 1,411 | 1,422 | 1,404 | 1,407 | 9,200 |
| 2025/03/05 | 1,406 | 1,427 | 1,403 | 1,403 | 6,500 |
| 2025/03/04 | 1,427 | 1,427 | 1,392 | 1,406 | 7,400 |
| 2025/03/03 | 1,418 | 1,427 | 1,400 | 1,427 | 11,500 |
| 2025/02/28 | 1,419 | 1,419 | 1,368 | 1,388 | 12,800 |
| 2025/02/27 | 1,396 | 1,410 | 1,379 | 1,393 | 6,900 |
| 2025/02/26 | 1,393 | 1,396 | 1,374 | 1,396 | 3,900 |
| 2025/02/25 | 1,380 | 1,397 | 1,371 | 1,372 | 8,600 |
| 2025/02/21 | 1,380 | 1,400 | 1,380 | 1,383 | 22,500 |
| 2025/02/20 | 1,415 | 1,417 | 1,371 | 1,371 | 13,300 |
| 2025/02/19 | 1,428 | 1,428 | 1,385 | 1,395 | 13,000 |
| 2025/02/18 | 1,406 | 1,430 | 1,397 | 1,429 | 13,300 |
| 2025/02/17 | 1,350 | 1,470 | 1,350 | 1,415 | 40,100 |
| 2025/02/14 | 1,390 | 1,415 | 1,325 | 1,370 | 29,500 |
| 2025/02/13 | 1,385 | 1,411 | 1,385 | 1,386 | 8,900 |
| 2025/02/12 | 1,386 | 1,400 | 1,381 | 1,385 | 3,200 |
| 2025/02/10 | 1,380 | 1,401 | 1,360 | 1,386 | 3,500 |
| 2025/02/07 | 1,383 | 1,392 | 1,362 | 1,380 | 14,300 |
| 2025/02/06 | 1,342 | 1,420 | 1,342 | 1,383 | 18,800 |
| 2025/02/05 | 1,375 | 1,376 | 1,341 | 1,348 | 13,600 |
| 2025/02/04 | 1,386 | 1,390 | 1,372 | 1,390 | 14,300 |
| 2025/02/03 | 1,393 | 1,397 | 1,361 | 1,388 | 15,000 |
| 2025/01/31 | 1,396 | 1,396 | 1,368 | 1,389 | 8,700 |
| 2025/01/30 | 1,393 | 1,397 | 1,357 | 1,366 | 6,200 |
| 2025/01/29 | 1,358 | 1,391 | 1,351 | 1,376 | 10,100 |
| 2025/01/28 | 1,319 | 1,359 | 1,313 | 1,340 | 17,800 |
| 2025/01/27 | 1,327 | 1,333 | 1,322 | 1,323 | 25,300 |
| 2025/01/24 | 1,334 | 1,348 | 1,328 | 1,328 | 3,600 |
| 2025/01/23 | 1,357 | 1,357 | 1,317 | 1,331 | 12,400 |
| 2025/01/22 | 1,342 | 1,387 | 1,342 | 1,355 | 6,700 |
| 2025/01/21 | 1,375 | 1,376 | 1,341 | 1,342 | 6,200 |
| 2025/01/20 | 1,344 | 1,375 | 1,340 | 1,372 | 2,800 |
| 2025/01/17 | 1,342 | 1,362 | 1,341 | 1,344 | 4,300 |
| 2025/01/16 | 1,347 | 1,375 | 1,335 | 1,340 | 20,200 |
| 2025/01/15 | 1,345 | 1,369 | 1,339 | 1,347 | 5,500 |
| 2025/01/14 | 1,370 | 1,370 | 1,344 | 1,351 | 7,800 |
| 2025/01/10 | 1,365 | 1,380 | 1,365 | 1,366 | 1,300 |
| 2025/01/09 | 1,375 | 1,390 | 1,347 | 1,374 | 9,900 |
| 2025/01/08 | 1,440 | 1,445 | 1,369 | 1,375 | 10,200 |
| 2025/01/07 | 1,386 | 1,440 | 1,373 | 1,433 | 36,700 |
| 2025/01/06 | 1,337 | 1,377 | 1,335 | 1,361 | 35,200 |