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 |
|---|---|---|---|---|---|
| 2024/07/26 | 331 | 331 | 325 | 328 | 120,200 |
| 2024/07/25 | 324 | 328 | 320 | 321 | 107,100 |
| 2024/07/24 | 336 | 341 | 329 | 329 | 107,800 |
| 2024/07/23 | 330 | 336 | 330 | 335 | 67,500 |
| 2024/07/22 | 336 | 336 | 324 | 329 | 89,300 |
| 2024/07/19 | 334 | 335 | 331 | 335 | 35,400 |
| 2024/07/18 | 333 | 336 | 332 | 335 | 55,400 |
| 2024/07/17 | 334 | 339 | 334 | 338 | 59,000 |
| 2024/07/16 | 340 | 344 | 334 | 334 | 76,700 |
| 2024/07/12 | 339 | 350 | 339 | 341 | 176,500 |
| 2024/07/11 | 329 | 341 | 327 | 340 | 148,500 |
| 2024/07/10 | 328 | 333 | 318 | 327 | 229,300 |
| 2024/07/09 | 345 | 345 | 326 | 329 | 273,700 |
| 2024/07/08 | 337 | 346 | 337 | 345 | 88,100 |
| 2024/07/05 | 344 | 348 | 338 | 338 | 118,000 |
| 2024/07/04 | 353 | 353 | 343 | 344 | 213,600 |
| 2024/07/03 | 370 | 371 | 352 | 353 | 315,800 |
| 2024/07/02 | 379 | 381 | 372 | 374 | 97,600 |
| 2024/07/01 | 383 | 383 | 377 | 380 | 87,100 |
| 2024/06/28 | 380 | 387 | 379 | 384 | 120,400 |
| 2024/06/27 | 379 | 382 | 377 | 377 | 57,700 |
| 2024/06/26 | 378 | 380 | 377 | 378 | 31,200 |
| 2024/06/25 | 371 | 379 | 371 | 379 | 97,800 |
| 2024/06/24 | 366 | 370 | 361 | 370 | 94,700 |
| 2024/06/21 | 358 | 366 | 358 | 360 | 83,600 |
| 2024/06/20 | 361 | 377 | 355 | 356 | 256,300 |
| 2024/06/19 | 354 | 369 | 354 | 360 | 134,800 |
| 2024/06/18 | 353 | 360 | 349 | 354 | 100,000 |
| 2024/06/17 | 358 | 359 | 346 | 350 | 165,400 |
| 2024/06/14 | 361 | 363 | 356 | 360 | 167,000 |
| 2024/06/13 | 374 | 374 | 365 | 365 | 124,400 |
| 2024/06/12 | 386 | 386 | 371 | 375 | 150,600 |
| 2024/06/11 | 401 | 401 | 381 | 383 | 175,000 |
| 2024/06/10 | 397 | 407 | 396 | 400 | 136,500 |
| 2024/06/07 | 390 | 404 | 390 | 397 | 131,800 |
| 2024/06/06 | 397 | 398 | 386 | 389 | 189,000 |
| 2024/06/05 | 383 | 409 | 381 | 397 | 294,700 |
| 2024/06/04 | 387 | 390 | 383 | 385 | 97,900 |
| 2024/06/03 | 385 | 390 | 381 | 387 | 225,200 |
| 2024/05/31 | 363 | 391 | 363 | 384 | 321,000 |
| 2024/05/30 | 363 | 369 | 362 | 365 | 127,800 |
| 2024/05/29 | 379 | 382 | 368 | 368 | 198,500 |
| 2024/05/28 | 381 | 388 | 378 | 378 | 125,000 |
| 2024/05/27 | 378 | 382 | 370 | 381 | 201,900 |
| 2024/05/24 | 383 | 385 | 379 | 379 | 181,200 |
| 2024/05/23 | 401 | 402 | 386 | 388 | 298,400 |
| 2024/05/22 | 411 | 421 | 402 | 403 | 264,300 |
| 2024/05/21 | 425 | 440 | 412 | 412 | 468,800 |
| 2024/05/20 | 415 | 429 | 413 | 421 | 654,600 |
| 2024/05/17 | 406 | 409 | 395 | 395 | 92,600 |
| 2024/05/16 | 410 | 429 | 403 | 405 | 279,100 |
| 2024/05/15 | 401 | 429 | 401 | 417 | 357,600 |
| 2024/05/14 | 397 | 401 | 388 | 393 | 260,900 |
| 2024/05/13 | 385 | 401 | 381 | 400 | 311,600 |
| 2024/05/10 | 381 | 385 | 375 | 385 | 107,600 |
| 2024/05/09 | 383 | 388 | 375 | 377 | 190,900 |
| 2024/05/08 | 376 | 397 | 375 | 379 | 490,500 |
| 2024/05/07 | 378 | 385 | 372 | 372 | 652,900 |
| 2024/05/02 | 393 | 405 | 379 | 386 | 715,900 |
| 2024/05/01 | 395 | 401 | 379 | 391 | 1,888,600 |
| 2024/04/30 | 458 | 458 | 458 | 458 | 40,300 |
| 2024/04/26 | 559 | 567 | 554 | 558 | 232,700 |
| 2024/04/25 | 563 | 571 | 560 | 560 | 92,200 |
| 2024/04/24 | 566 | 567 | 556 | 566 | 92,200 |
| 2024/04/23 | 553 | 570 | 551 | 567 | 153,900 |
| 2024/04/22 | 541 | 548 | 533 | 548 | 75,900 |
| 2024/04/19 | 546 | 547 | 522 | 533 | 157,100 |
| 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 |