日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/11 587 611 575 604 147,100
2026/09/10 582 596 580 593 84,900
2026/09/09 598 598 584 585 97,500
2026/09/08 614 614 597 598 107,600
2026/09/07 625 625 608 612 183,100
2026/09/04 607 622 598 622 283,500
2026/09/03 585 610 582 600 237,000
2026/09/02 581 584 574 581 87,800
2026/09/01 593 593 580 589 119,400
2026/08/31 593 599 585 594 148,900
2026/08/28 573 592 572 588 90,500
2026/08/27 575 589 573 575 115,400
2026/08/26 566 577 566 571 56,600
2026/08/25 571 578 567 571 76,500
2026/08/24 564 585 555 573 162,100
2026/08/21 550 561 547 558 76,500
2026/08/20 551 557 540 551 97,300
2026/08/19 573 573 548 548 120,500
2026/08/18 574 585 572 578 53,800
2026/08/17 570 584 565 578 108,300
2026/08/14 550 575 548 564 193,000
2026/08/13 530 549 528 549 123,600
2026/08/12 528 534 522 525 43,800
2026/08/10 516 538 509 521 162,700
2026/08/07 535 535 517 520 81,800
2026/08/06 523 541 521 537 114,000
2026/08/05 510 524 510 523 72,500
2026/08/04 508 514 501 509 78,400
2026/08/03 505 508 492 508 61,000
2026/07/31 503 509 494 504 58,200
2026/07/30 498 501 484 497 78,000
2026/07/29 520 531 494 505 131,600
2026/07/28 539 544 517 518 61,500
2026/07/27 533 542 524 538 100,600
2026/07/24 533 535 522 531 87,400
2026/07/23 530 538 527 534 61,700
2026/07/22 523 532 516 530 113,500
2026/07/21 501 523 500 523 177,800
2026/07/17 508 515 487 491 121,500
2026/07/16 510 513 506 511 48,000
2026/07/15 501 514 501 512 82,700
2026/07/14 496 508 495 499 68,200
2026/07/13 499 505 491 496 64,400
2026/07/10 494 503 494 497 19,200
2026/07/09 498 500 491 493 53,300
2026/07/08 501 506 495 500 64,500
2026/07/07 508 522 508 508 76,800
2026/07/06 512 512 502 508 31,800
2026/07/03 504 510 503 508 19,000
2026/07/02 503 515 501 503 80,500
2026/07/01 499 502 497 502 39,600
2026/06/30 493 499 490 494 41,700
2026/06/29 499 503 487 496 109,000
2026/06/26 500 502 490 494 65,500
2026/06/25 492 499 489 498 53,900
2026/06/24 499 507 486 492 58,800
2026/06/23 498 504 493 500 63,300
2026/06/22 490 499 488 495 41,600
2026/06/19 503 505 487 497 95,800
2026/06/18 503 508 498 505 57,400
2026/06/17 499 511 494 495 95,300
2026/06/16 503 503 483 492 154,200
2026/06/15 509 519 506 506 91,600
2026/06/12 511 517 499 500 77,900
2026/06/11 514 514 494 509 126,700
2026/06/10 514 529 510 514 141,700
2026/06/09 505 517 502 509 109,900
2026/06/08 506 510 494 502 65,000
2026/06/05 511 525 506 511 61,300
2026/06/04 501 514 494 506 69,500
2026/06/03 507 510 491 505 62,500
2026/06/02 507 514 490 508 124,000
2026/06/01 525 528 507 507 99,300
2026/05/29 538 544 527 527 48,900
2026/05/28 541 549 520 533 129,400
2026/05/27 542 548 528 540 102,700
2026/05/26 545 554 542 542 101,100
2026/05/25 550 555 533 551 134,600
2026/05/22 558 558 546 548 111,300
2026/05/21 553 563 551 552 126,100
2026/05/20 570 570 536 545 321,300
2026/05/19 560 570 551 566 246,000
2026/05/18 541 570 541 561 585,100
2026/05/15 502 509 497 506 223,700
2026/05/14 501 504 491 494 93,500
2026/05/13 490 504 487 496 148,800
2026/05/12 472 492 469 490 98,700
2026/05/11 473 474 463 468 59,900
2026/05/08 481 487 462 476 253,000
2026/05/07 475 476 459 459 62,800
2026/05/01 448 472 442 467 205,000
2026/04/30 465 466 446 451 74,300
2026/04/28 450 472 450 472 69,900
2026/04/27 451 452 444 448 69,900
2026/04/24 460 460 451 457 45,000
2026/04/23 465 467 457 461 53,900
2026/04/22 479 481 466 468 37,600
2026/04/21 483 484 474 477 52,100
2026/04/20 493 494 483 484 71,900
2026/04/17 502 502 491 493 60,300
2026/04/16 502 508 499 499 55,600
2026/04/15 502 510 497 502 127,700
2026/04/14 507 509 495 497 79,700
2026/04/13 498 504 493 504 64,400
2026/04/10 507 518 499 499 143,500
2026/04/09 514 515 501 505 97,500
2026/04/08 505 514 501 514 165,100
2026/04/07 492 503 491 498 75,400
2026/04/06 487 491 481 487 55,700
2026/04/03 499 501 481 484 120,300
2026/03/27 487 495 484 491 56,100
2026/03/26 508 517 486 487 147,100
2026/03/25 502 520 502 515 142,400
2026/03/24 484 497 484 497 110,300
2026/03/23 485 489 470 470 86,700
2026/03/19 497 497 484 489 112,900
2026/03/18 500 509 498 508 65,400
2026/03/17 495 503 492 494 68,500
2026/03/16 499 502 490 492 47,300
2026/03/13 498 507 494 501 57,600
2026/03/12 520 521 502 503 103,800
2026/03/11 535 542 525 525 137,100
2026/03/10 511 528 497 528 146,100
2026/03/09 505 505 480 494 196,500
2026/03/06 522 531 514 525 111,300
2026/03/05 517 537 517 535 143,200
2026/03/04 530 532 487 487 345,400
2026/03/03 551 566 544 544 179,400
2026/03/02 574 574 549 554 313,900
2026/02/27 570 598 569 597 184,000
2026/02/26 560 571 560 565 112,300
2026/02/25 577 577 559 562 205,300
2026/02/24 607 607 567 578 263,400
2026/02/20 575 607 573 607 237,100
2026/02/19 561 579 559 577 79,900
2026/02/18 560 566 548 561 111,100
2026/02/17 582 584 550 552 147,900
2026/02/16 590 590 570 578 222,000
2026/02/13 605 624 586 591 503,300
2026/02/12 555 607 552 604 474,700
2026/02/10 548 559 544 556 245,400
2026/02/09 545 545 529 542 211,800
2026/02/06 541 545 521 532 220,700
2026/02/05 515 535 511 535 238,100
2026/02/04 468 506 468 505 180,600
2026/02/03 460 471 458 469 83,600
2026/02/02 460 467 452 455 60,500
2026/01/30 451 459 451 457 46,400
2026/01/29 455 455 450 452 32,700
2026/01/28 455 456 450 455 64,600
2026/01/27 458 459 454 457 43,800
2026/01/26 475 478 459 459 111,600
2026/01/23 473 482 469 479 77,100
2026/01/22 466 471 464 471 64,500
2026/01/21 460 466 451 458 129,900
2026/01/20 473 473 466 467 60,000
2026/01/19 470 478 458 473 141,700
2026/01/16 474 480 468 470 128,300
2026/01/15 447 473 447 473 170,900
2026/01/14 445 455 443 447 103,200
2026/01/13 440 446 436 442 125,800
2026/01/09 427 436 427 434 75,600
2026/01/08 419 429 416 426 75,100
2026/01/07 417 423 417 421 52,700
2026/01/06 410 421 410 421 101,500
2026/01/05 410 414 405 409 66,500
2025/12/30 404 407 401 405 55,700
2025/12/29 406 408 402 404 71,500
2025/12/26 405 411 404 406 129,700
2025/12/25 403 408 401 405 107,700
2025/12/24 402 406 398 400 69,900
2025/12/23 389 403 389 402 147,600
2025/12/22 392 393 388 389 105,800
2025/12/19 381 390 380 390 176,900
2025/12/18 375 381 372 380 108,800
2025/12/17 377 377 371 376 59,400
2025/12/16 386 386 377 377 69,300
2025/12/15 381 386 380 385 154,300
2025/12/12 386 386 382 384 86,900
2025/12/11 385 398 377 381 262,000
2025/12/10 386 386 379 382 86,700
2025/12/09 387 390 384 385 60,500
2025/12/08 394 394 387 390 72,200
2025/12/05 392 396 388 393 56,300
2025/12/04 379 395 379 393 91,900
2025/12/03 396 399 378 378 197,400
2025/12/02 411 411 396 397 157,600
2025/12/01 399 409 399 408 185,200
2025/11/28 384 395 384 392 117,000
2025/11/27 384 387 381 386 45,500
2025/11/26 372 383 372 383 58,300
2025/11/25 377 378 370 374 92,700
2025/11/21 365 375 365 370 55,000
2025/11/20 374 375 366 368 58,200
2025/11/19 374 376 371 371 41,700
2025/11/18 380 380 372 375 59,700
2025/11/17 390 391 379 381 157,100
2025/11/14 388 393 386 392 83,400
2025/11/13 399 399 388 391 150,700
2025/11/12 401 409 400 408 79,300

このページの先頭へ