じもとホールディングス(7161)の株価時系列情報
じもとホールディングス(7161)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 |
---|---|---|---|---|---|
2024/04/18 | 542 | 553 | 542 | 552 | 56,400 |
2024/04/17 | 547 | 550 | 536 | 542 | 123,200 |
2024/04/16 | 554 | 558 | 541 | 543 | 91,000 |
2024/04/15 | 559 | 560 | 551 | 559 | 49,300 |
2024/04/12 | 566 | 567 | 558 | 563 | 47,700 |
2024/04/11 | 550 | 563 | 550 | 561 | 58,700 |
2024/04/10 | 557 | 564 | 550 | 560 | 61,700 |
2024/04/09 | 565 | 567 | 558 | 558 | 61,000 |
2024/04/08 | 575 | 575 | 563 | 565 | 70,700 |
2024/04/05 | 581 | 581 | 561 | 569 | 136,000 |
2024/04/04 | 580 | 588 | 572 | 583 | 79,000 |
2024/04/03 | 567 | 585 | 563 | 577 | 80,600 |
2024/04/02 | 590 | 592 | 576 | 577 | 111,600 |
2024/04/01 | 609 | 609 | 583 | 585 | 140,100 |
2024/03/29 | 602 | 618 | 600 | 608 | 73,700 |
2024/03/28 | 600 | 607 | 592 | 597 | 92,900 |
2024/03/27 | 612 | 620 | 600 | 605 | 181,500 |
2024/03/26 | 638 | 639 | 611 | 613 | 207,100 |
2024/03/25 | 670 | 673 | 641 | 641 | 161,900 |
2024/03/22 | 670 | 675 | 651 | 675 | 118,900 |
2024/03/21 | 637 | 672 | 636 | 661 | 183,300 |
2024/03/19 | 650 | 652 | 630 | 638 | 222,600 |
2024/03/18 | 649 | 656 | 637 | 655 | 132,500 |
2024/03/15 | 650 | 673 | 646 | 649 | 143,500 |
2024/03/14 | 657 | 665 | 642 | 647 | 120,300 |
2024/03/13 | 684 | 690 | 656 | 657 | 174,200 |
2024/03/12 | 663 | 685 | 652 | 679 | 195,800 |
2024/03/11 | 696 | 696 | 664 | 673 | 288,700 |
2024/03/08 | 718 | 734 | 692 | 700 | 371,100 |
2024/03/07 | 687 | 719 | 686 | 718 | 383,600 |
2024/03/06 | 665 | 685 | 661 | 670 | 170,700 |
2024/03/05 | 635 | 678 | 628 | 675 | 267,400 |
2024/03/04 | 661 | 661 | 629 | 634 | 253,200 |
2024/03/01 | 667 | 667 | 646 | 656 | 239,900 |
2024/02/29 | 633 | 665 | 624 | 657 | 318,700 |
2024/02/28 | 587 | 649 | 583 | 625 | 414,800 |
2024/02/27 | 554 | 591 | 551 | 587 | 215,300 |
2024/02/26 | 544 | 554 | 541 | 551 | 82,600 |
2024/02/22 | 553 | 553 | 538 | 545 | 77,000 |
2024/02/21 | 547 | 552 | 539 | 543 | 50,900 |
2024/02/20 | 571 | 571 | 546 | 546 | 151,300 |
2024/02/19 | 529 | 571 | 529 | 571 | 201,600 |
2024/02/16 | 526 | 532 | 526 | 530 | 60,900 |
2024/02/15 | 538 | 538 | 523 | 523 | 155,900 |
2024/02/14 | 541 | 542 | 536 | 536 | 52,400 |
2024/02/13 | 540 | 545 | 535 | 543 | 47,400 |
2024/02/09 | 546 | 548 | 537 | 538 | 71,600 |
2024/02/08 | 563 | 563 | 539 | 548 | 120,600 |
2024/02/07 | 555 | 564 | 548 | 563 | 228,100 |
2024/02/06 | 550 | 553 | 539 | 539 | 124,500 |
2024/02/05 | 540 | 554 | 540 | 552 | 78,100 |
2024/02/02 | 538 | 543 | 534 | 540 | 81,500 |
2024/02/01 | 558 | 558 | 538 | 543 | 127,500 |
2024/01/31 | 552 | 570 | 552 | 560 | 90,700 |
2024/01/30 | 557 | 557 | 546 | 553 | 171,100 |
2024/01/29 | 555 | 564 | 553 | 557 | 82,300 |
2024/01/26 | 570 | 570 | 551 | 551 | 121,500 |
2024/01/25 | 550 | 579 | 542 | 575 | 299,100 |
2024/01/24 | 521 | 544 | 520 | 544 | 105,900 |
2024/01/23 | 525 | 529 | 519 | 521 | 54,200 |
2024/01/22 | 511 | 521 | 510 | 520 | 60,400 |
2024/01/19 | 519 | 520 | 507 | 509 | 84,700 |
2024/01/18 | 515 | 524 | 509 | 522 | 113,500 |
2024/01/17 | 522 | 525 | 516 | 516 | 112,300 |
2024/01/16 | 535 | 535 | 522 | 525 | 87,900 |
2024/01/15 | 528 | 540 | 528 | 535 | 77,400 |
2024/01/12 | 547 | 547 | 528 | 531 | 144,900 |
2024/01/11 | 547 | 561 | 547 | 548 | 84,100 |
2024/01/10 | 544 | 547 | 540 | 542 | 55,400 |
2024/01/09 | 552 | 555 | 542 | 548 | 68,100 |
2024/01/05 | 556 | 559 | 548 | 550 | 52,000 |
2024/01/04 | 545 | 552 | 533 | 552 | 64,900 |
2023/12/29 | 556 | 565 | 550 | 552 | 100,400 |
2023/12/28 | 540 | 554 | 538 | 554 | 45,500 |
2023/12/27 | 527 | 542 | 527 | 538 | 80,800 |
2023/12/26 | 526 | 530 | 522 | 527 | 80,500 |
2023/12/25 | 540 | 541 | 530 | 530 | 55,100 |
2023/12/22 | 528 | 539 | 527 | 538 | 61,200 |
2023/12/21 | 544 | 545 | 527 | 527 | 107,800 |
2023/12/20 | 553 | 564 | 549 | 554 | 124,600 |
2023/12/19 | 558 | 573 | 550 | 557 | 133,900 |
2023/12/18 | 549 | 560 | 539 | 560 | 87,900 |
2023/12/15 | 546 | 554 | 544 | 548 | 78,500 |
2023/12/14 | 581 | 581 | 542 | 544 | 128,300 |
2023/12/13 | 582 | 586 | 568 | 573 | 117,500 |
2023/12/12 | 609 | 616 | 575 | 576 | 279,600 |
2023/12/11 | 588 | 612 | 588 | 610 | 296,800 |
2023/12/08 | 554 | 588 | 553 | 574 | 258,000 |
2023/12/07 | 550 | 558 | 543 | 548 | 68,900 |
2023/12/06 | 549 | 559 | 536 | 554 | 115,100 |
2023/12/05 | 560 | 564 | 548 | 548 | 138,100 |
2023/12/04 | 562 | 567 | 547 | 562 | 112,800 |
2023/12/01 | 567 | 589 | 567 | 572 | 163,600 |
2023/11/30 | 579 | 583 | 546 | 557 | 276,600 |
2023/11/29 | 607 | 613 | 577 | 578 | 209,800 |
2023/11/28 | 630 | 630 | 607 | 607 | 215,300 |
2023/11/27 | 599 | 627 | 594 | 627 | 248,300 |
2023/11/24 | 580 | 591 | 576 | 590 | 127,700 |
2023/11/22 | 570 | 574 | 566 | 570 | 67,100 |
2023/11/21 | 575 | 578 | 560 | 573 | 167,400 |
2023/11/20 | 555 | 587 | 555 | 577 | 303,900 |
2023/11/17 | 538 | 553 | 534 | 547 | 140,200 |
2023/11/16 | 523 | 557 | 521 | 538 | 293,900 |
2023/11/15 | 510 | 528 | 497 | 525 | 303,100 |
2023/11/14 | 501 | 503 | 487 | 500 | 117,900 |
2023/11/13 | 500 | 511 | 494 | 500 | 104,000 |
2023/11/10 | 484 | 502 | 484 | 497 | 82,000 |
2023/11/09 | 485 | 486 | 475 | 483 | 65,800 |
2023/11/08 | 492 | 506 | 470 | 484 | 260,900 |
2023/11/07 | 481 | 491 | 475 | 482 | 123,700 |
2023/11/06 | 505 | 505 | 472 | 478 | 351,100 |
2023/11/02 | 503 | 522 | 490 | 497 | 466,300 |
2023/11/01 | 495 | 519 | 480 | 503 | 1,134,800 |
2023/10/31 | 435 | 499 | 435 | 463 | 789,000 |
2023/10/30 | 431 | 450 | 419 | 419 | 389,300 |
2023/10/27 | 405 | 413 | 404 | 413 | 24,100 |
2023/10/26 | 402 | 406 | 399 | 402 | 24,400 |
2023/10/25 | 399 | 410 | 399 | 407 | 32,500 |
2023/10/24 | 401 | 404 | 393 | 401 | 56,900 |
2023/10/23 | 410 | 411 | 403 | 403 | 44,200 |
2023/10/20 | 409 | 412 | 405 | 407 | 33,700 |
2023/10/19 | 409 | 413 | 406 | 409 | 24,100 |
2023/10/18 | 408 | 414 | 407 | 414 | 26,300 |
2023/10/17 | 404 | 409 | 402 | 403 | 26,900 |
2023/10/16 | 399 | 407 | 398 | 405 | 47,900 |
2023/10/13 | 416 | 416 | 402 | 402 | 71,000 |
2023/10/12 | 420 | 425 | 416 | 418 | 56,700 |
2023/10/11 | 419 | 424 | 418 | 422 | 37,700 |
2023/10/10 | 417 | 423 | 417 | 422 | 26,300 |
2023/10/06 | 415 | 423 | 413 | 418 | 35,900 |
2023/10/05 | 414 | 421 | 409 | 415 | 59,300 |
2023/10/04 | 421 | 426 | 413 | 413 | 71,700 |
2023/10/03 | 445 | 445 | 431 | 431 | 47,600 |
2023/10/02 | 435 | 448 | 435 | 443 | 64,000 |
2023/09/29 | 446 | 447 | 432 | 432 | 60,800 |
2023/09/28 | 449 | 457 | 446 | 447 | 45,700 |
2023/09/27 | 459 | 459 | 446 | 456 | 48,100 |
2023/09/26 | 456 | 462 | 454 | 459 | 29,100 |
2023/09/25 | 456 | 465 | 452 | 455 | 36,000 |
2023/09/22 | 449 | 459 | 446 | 455 | 83,200 |
2023/09/21 | 448 | 453 | 448 | 449 | 58,300 |
2023/09/20 | 457 | 457 | 447 | 447 | 44,900 |
2023/09/19 | 450 | 456 | 450 | 456 | 24,800 |
2023/09/15 | 456 | 460 | 448 | 449 | 82,200 |
2023/09/14 | 454 | 458 | 445 | 453 | 80,000 |
2023/09/13 | 437 | 452 | 435 | 452 | 87,800 |
2023/09/12 | 436 | 439 | 428 | 437 | 66,600 |
2023/09/11 | 420 | 435 | 420 | 435 | 98,000 |
2023/09/08 | 423 | 423 | 418 | 420 | 68,900 |
2023/09/07 | 425 | 426 | 422 | 422 | 29,900 |
2023/09/06 | 419 | 427 | 419 | 422 | 63,700 |
2023/09/05 | 427 | 428 | 419 | 421 | 56,000 |
2023/09/04 | 423 | 427 | 416 | 426 | 99,100 |
2023/09/01 | 411 | 417 | 410 | 416 | 65,200 |
2023/08/31 | 406 | 410 | 406 | 407 | 29,700 |
2023/08/30 | 406 | 410 | 405 | 408 | 55,400 |
2023/08/29 | 407 | 408 | 403 | 404 | 25,000 |
2023/08/28 | 400 | 407 | 400 | 406 | 18,400 |
2023/08/25 | 399 | 403 | 399 | 400 | 11,400 |
2023/08/24 | 399 | 403 | 399 | 401 | 28,400 |
2023/08/23 | 403 | 403 | 399 | 401 | 22,300 |
2023/08/22 | 399 | 402 | 399 | 400 | 26,400 |
2023/08/21 | 394 | 398 | 394 | 396 | 20,400 |
2023/08/18 | 397 | 398 | 393 | 393 | 21,300 |
2023/08/17 | 397 | 399 | 392 | 399 | 51,500 |
2023/08/16 | 403 | 403 | 396 | 396 | 45,400 |
2023/08/15 | 408 | 408 | 403 | 403 | 16,700 |
2023/08/14 | 411 | 412 | 405 | 407 | 29,400 |
2023/08/10 | 404 | 410 | 404 | 410 | 20,700 |
2023/08/09 | 411 | 411 | 403 | 403 | 61,800 |
2023/08/08 | 410 | 414 | 409 | 413 | 16,800 |
2023/08/07 | 404 | 410 | 404 | 410 | 13,900 |
2023/08/04 | 402 | 408 | 402 | 406 | 27,000 |
2023/08/03 | 408 | 409 | 402 | 402 | 38,900 |
2023/08/02 | 418 | 418 | 409 | 409 | 80,500 |
2023/08/01 | 419 | 422 | 418 | 421 | 39,100 |
2023/07/31 | 420 | 426 | 417 | 422 | 70,200 |
2023/07/28 | 416 | 416 | 409 | 415 | 200,800 |
2023/07/27 | 406 | 417 | 405 | 417 | 67,200 |
2023/07/26 | 404 | 406 | 402 | 406 | 14,500 |
2023/07/25 | 408 | 408 | 403 | 407 | 46,000 |
2023/07/24 | 408 | 409 | 405 | 408 | 22,500 |
2023/07/21 | 407 | 409 | 404 | 405 | 30,700 |
2023/07/20 | 398 | 411 | 398 | 408 | 120,100 |
2023/07/19 | 398 | 399 | 394 | 397 | 53,900 |
2023/07/18 | 391 | 399 | 390 | 396 | 38,000 |
2023/07/14 | 395 | 396 | 389 | 389 | 39,700 |
2023/07/13 | 395 | 398 | 392 | 393 | 23,700 |
2023/07/12 | 399 | 399 | 393 | 394 | 40,200 |
2023/07/11 | 397 | 401 | 394 | 394 | 33,500 |
2023/07/10 | 400 | 403 | 396 | 396 | 54,600 |
2023/07/07 | 392 | 403 | 391 | 398 | 42,000 |
2023/07/06 | 401 | 401 | 392 | 392 | 40,300 |
2023/07/05 | 392 | 404 | 392 | 400 | 83,200 |
2023/07/04 | 386 | 392 | 385 | 391 | 92,300 |
2023/07/03 | 385 | 386 | 383 | 383 | 19,400 |
2023/06/30 | 385 | 385 | 382 | 385 | 15,800 |
2023/06/29 | 383 | 385 | 381 | 383 | 23,600 |
2023/06/28 | 386 | 386 | 382 | 382 | 23,700 |
2023/06/27 | 382 | 385 | 380 | 385 | 19,600 |