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 |
|---|---|---|---|---|---|
| 2025/06/13 | 314 | 316 | 313 | 315 | 18,000 |
| 2025/06/12 | 316 | 316 | 313 | 315 | 14,700 |
| 2025/06/11 | 315 | 317 | 313 | 313 | 14,000 |
| 2025/06/10 | 314 | 316 | 312 | 312 | 17,600 |
| 2025/06/09 | 314 | 315 | 314 | 314 | 5,800 |
| 2025/06/06 | 317 | 317 | 313 | 313 | 26,900 |
| 2025/06/05 | 316 | 316 | 311 | 312 | 49,200 |
| 2025/06/04 | 315 | 318 | 315 | 315 | 28,100 |
| 2025/06/03 | 319 | 320 | 315 | 315 | 38,600 |
| 2025/06/02 | 318 | 319 | 314 | 319 | 44,900 |
| 2025/05/30 | 318 | 322 | 318 | 320 | 18,800 |
| 2025/05/29 | 321 | 324 | 317 | 317 | 71,300 |
| 2025/05/28 | 324 | 325 | 320 | 321 | 34,900 |
| 2025/05/27 | 324 | 327 | 323 | 324 | 35,900 |
| 2025/05/26 | 323 | 326 | 321 | 325 | 15,600 |
| 2025/05/23 | 323 | 324 | 321 | 324 | 18,100 |
| 2025/05/22 | 329 | 329 | 320 | 320 | 39,000 |
| 2025/05/21 | 320 | 330 | 320 | 326 | 52,700 |
| 2025/05/20 | 324 | 324 | 319 | 319 | 14,800 |
| 2025/05/19 | 315 | 322 | 315 | 322 | 48,200 |
| 2025/05/16 | 318 | 320 | 313 | 315 | 94,900 |
| 2025/05/15 | 328 | 333 | 311 | 315 | 713,500 |
| 2025/05/14 | 339 | 341 | 330 | 330 | 127,100 |
| 2025/05/13 | 342 | 347 | 333 | 341 | 137,400 |
| 2025/05/12 | 322 | 335 | 320 | 329 | 102,700 |
| 2025/05/09 | 321 | 323 | 318 | 318 | 40,700 |
| 2025/05/08 | 315 | 323 | 315 | 319 | 44,100 |
| 2025/05/07 | 314 | 318 | 311 | 315 | 40,000 |
| 2025/05/02 | 321 | 321 | 313 | 313 | 79,300 |
| 2025/05/01 | 329 | 333 | 318 | 318 | 120,900 |
| 2025/04/30 | 339 | 342 | 331 | 331 | 85,900 |
| 2025/04/28 | 344 | 359 | 334 | 341 | 341,600 |
| 2025/04/25 | 331 | 336 | 324 | 328 | 111,400 |
| 2025/04/24 | 329 | 333 | 328 | 328 | 18,200 |
| 2025/04/23 | 333 | 334 | 328 | 328 | 36,700 |
| 2025/04/22 | 337 | 337 | 326 | 332 | 47,100 |
| 2025/04/21 | 328 | 331 | 325 | 329 | 22,100 |
| 2025/04/18 | 328 | 330 | 325 | 329 | 26,700 |
| 2025/04/17 | 312 | 325 | 312 | 325 | 52,200 |
| 2025/04/16 | 318 | 320 | 311 | 311 | 37,900 |
| 2025/04/15 | 319 | 322 | 316 | 317 | 19,300 |
| 2025/04/14 | 317 | 326 | 317 | 318 | 27,000 |
| 2025/04/11 | 307 | 316 | 299 | 316 | 68,900 |
| 2025/04/10 | 328 | 328 | 311 | 315 | 62,100 |
| 2025/04/09 | 293 | 299 | 285 | 296 | 69,400 |
| 2025/04/08 | 289 | 302 | 284 | 301 | 99,600 |
| 2025/04/07 | 263 | 296 | 263 | 273 | 217,900 |
| 2025/04/04 | 327 | 329 | 305 | 311 | 171,700 |
| 2025/04/03 | 335 | 342 | 330 | 334 | 165,200 |
| 2025/04/02 | 338 | 345 | 328 | 334 | 148,500 |
| 2025/04/01 | 362 | 362 | 332 | 333 | 264,400 |
| 2025/03/31 | 346 | 364 | 340 | 354 | 567,000 |
| 2025/03/28 | 337 | 341 | 333 | 340 | 60,800 |
| 2025/03/27 | 333 | 337 | 330 | 333 | 40,700 |
| 2025/03/26 | 333 | 334 | 330 | 332 | 13,200 |
| 2025/03/25 | 335 | 339 | 333 | 333 | 24,200 |
| 2025/03/24 | 340 | 340 | 333 | 336 | 38,600 |
| 2025/03/21 | 324 | 336 | 324 | 336 | 47,000 |
| 2025/03/19 | 327 | 328 | 324 | 324 | 28,200 |
| 2025/03/18 | 326 | 331 | 326 | 327 | 21,300 |
| 2025/03/17 | 328 | 331 | 323 | 323 | 38,400 |
| 2025/03/14 | 317 | 330 | 317 | 328 | 39,700 |
| 2025/03/13 | 316 | 320 | 316 | 318 | 26,200 |
| 2025/03/12 | 309 | 318 | 309 | 313 | 35,100 |
| 2025/03/11 | 313 | 313 | 307 | 307 | 48,000 |
| 2025/03/10 | 315 | 315 | 310 | 311 | 24,000 |
| 2025/03/07 | 312 | 315 | 309 | 315 | 59,400 |
| 2025/03/06 | 307 | 313 | 307 | 313 | 19,300 |
| 2025/03/05 | 303 | 309 | 302 | 307 | 44,900 |
| 2025/03/04 | 303 | 306 | 301 | 304 | 36,200 |
| 2025/03/03 | 317 | 317 | 301 | 302 | 133,100 |
| 2025/02/28 | 323 | 324 | 313 | 313 | 60,200 |
| 2025/02/27 | 320 | 326 | 317 | 323 | 90,000 |
| 2025/02/26 | 321 | 323 | 315 | 317 | 50,500 |
| 2025/02/25 | 315 | 332 | 315 | 322 | 87,000 |
| 2025/02/21 | 323 | 325 | 319 | 319 | 46,500 |
| 2025/02/20 | 332 | 333 | 324 | 324 | 57,600 |
| 2025/02/19 | 335 | 337 | 332 | 333 | 51,600 |
| 2025/02/18 | 334 | 338 | 334 | 337 | 51,000 |
| 2025/02/17 | 340 | 342 | 335 | 335 | 58,200 |
| 2025/02/14 | 349 | 349 | 340 | 340 | 84,100 |
| 2025/02/13 | 356 | 356 | 345 | 350 | 163,400 |
| 2025/02/12 | 365 | 373 | 360 | 369 | 141,300 |
| 2025/02/10 | 362 | 365 | 354 | 365 | 76,100 |
| 2025/02/07 | 356 | 365 | 355 | 365 | 82,700 |
| 2025/02/06 | 356 | 362 | 352 | 353 | 80,700 |
| 2025/02/05 | 362 | 368 | 356 | 356 | 126,600 |
| 2025/02/04 | 342 | 364 | 342 | 361 | 197,200 |
| 2025/02/03 | 335 | 348 | 334 | 338 | 191,500 |
| 2025/01/31 | 334 | 337 | 327 | 328 | 139,600 |
| 2025/01/30 | 362 | 362 | 327 | 327 | 467,500 |
| 2025/01/29 | 365 | 365 | 359 | 362 | 107,500 |
| 2025/01/28 | 368 | 370 | 353 | 359 | 181,100 |
| 2025/01/27 | 347 | 371 | 347 | 363 | 368,100 |
| 2025/01/24 | 339 | 345 | 336 | 339 | 86,700 |
| 2025/01/23 | 349 | 349 | 334 | 341 | 110,200 |
| 2025/01/22 | 338 | 347 | 336 | 347 | 104,900 |
| 2025/01/21 | 338 | 342 | 329 | 333 | 119,500 |
| 2025/01/20 | 327 | 343 | 325 | 343 | 122,000 |
| 2025/01/17 | 315 | 333 | 315 | 325 | 208,700 |
| 2025/01/16 | 310 | 332 | 307 | 314 | 262,000 |
| 2025/01/15 | 308 | 313 | 306 | 309 | 61,500 |
| 2025/01/14 | 309 | 311 | 300 | 304 | 51,500 |
| 2025/01/10 | 313 | 315 | 309 | 312 | 45,500 |
| 2025/01/09 | 305 | 317 | 303 | 313 | 92,900 |
| 2025/01/08 | 297 | 308 | 297 | 305 | 100,900 |
| 2025/01/07 | 300 | 300 | 296 | 298 | 52,100 |
| 2025/01/06 | 299 | 304 | 293 | 297 | 98,000 |
| 2024/12/30 | 293 | 299 | 293 | 299 | 61,600 |
| 2024/12/27 | 293 | 298 | 291 | 293 | 74,500 |
| 2024/12/26 | 283 | 296 | 283 | 293 | 162,400 |
| 2024/12/25 | 287 | 287 | 283 | 284 | 76,600 |
| 2024/12/24 | 292 | 293 | 288 | 289 | 53,700 |
| 2024/12/23 | 294 | 294 | 287 | 290 | 58,700 |
| 2024/12/20 | 289 | 291 | 287 | 287 | 33,200 |
| 2024/12/19 | 292 | 292 | 288 | 289 | 47,400 |
| 2024/12/18 | 295 | 295 | 291 | 292 | 32,800 |
| 2024/12/17 | 295 | 295 | 290 | 293 | 51,700 |
| 2024/12/16 | 295 | 298 | 294 | 296 | 30,400 |
| 2024/12/13 | 299 | 299 | 295 | 295 | 51,500 |
| 2024/12/12 | 300 | 301 | 299 | 299 | 48,900 |
| 2024/12/11 | 300 | 302 | 299 | 299 | 29,800 |
| 2024/12/10 | 305 | 305 | 301 | 302 | 23,100 |
| 2024/12/09 | 301 | 304 | 297 | 303 | 38,100 |
| 2024/12/06 | 302 | 302 | 297 | 300 | 37,200 |
| 2024/12/05 | 300 | 303 | 296 | 298 | 81,000 |
| 2024/12/04 | 310 | 310 | 299 | 301 | 84,200 |
| 2024/12/03 | 308 | 314 | 307 | 312 | 108,000 |
| 2024/12/02 | 303 | 310 | 298 | 310 | 70,100 |
| 2024/11/29 | 297 | 303 | 294 | 303 | 40,500 |
| 2024/11/28 | 298 | 300 | 294 | 295 | 40,600 |
| 2024/11/27 | 303 | 303 | 297 | 299 | 42,300 |
| 2024/11/26 | 309 | 310 | 299 | 301 | 61,700 |
| 2024/11/25 | 306 | 315 | 306 | 312 | 73,600 |
| 2024/11/22 | 305 | 310 | 305 | 307 | 77,800 |
| 2024/11/21 | 296 | 302 | 296 | 302 | 42,100 |
| 2024/11/20 | 301 | 303 | 294 | 296 | 34,200 |
| 2024/11/19 | 305 | 306 | 301 | 302 | 23,200 |
| 2024/11/18 | 298 | 306 | 297 | 302 | 67,400 |
| 2024/11/15 | 304 | 304 | 297 | 299 | 33,700 |
| 2024/11/14 | 304 | 307 | 302 | 302 | 25,500 |
| 2024/11/13 | 310 | 311 | 299 | 301 | 70,600 |
| 2024/11/12 | 303 | 310 | 303 | 308 | 68,100 |
| 2024/11/11 | 300 | 303 | 297 | 301 | 61,600 |
| 2024/11/08 | 300 | 301 | 297 | 300 | 48,800 |
| 2024/11/07 | 304 | 310 | 297 | 302 | 74,700 |
| 2024/11/06 | 291 | 305 | 291 | 305 | 159,700 |
| 2024/11/05 | 289 | 293 | 286 | 288 | 49,700 |
| 2024/11/01 | 280 | 292 | 280 | 285 | 74,800 |
| 2024/10/31 | 285 | 295 | 284 | 284 | 105,900 |
| 2024/10/30 | 298 | 299 | 284 | 284 | 259,800 |
| 2024/10/29 | 297 | 304 | 296 | 299 | 40,700 |
| 2024/10/28 | 285 | 299 | 285 | 297 | 52,800 |
| 2024/10/25 | 289 | 292 | 285 | 288 | 41,500 |
| 2024/10/24 | 290 | 291 | 285 | 290 | 31,500 |
| 2024/10/23 | 293 | 293 | 289 | 289 | 32,300 |
| 2024/10/22 | 303 | 303 | 289 | 296 | 91,000 |
| 2024/10/21 | 295 | 298 | 295 | 297 | 19,200 |
| 2024/10/18 | 303 | 303 | 296 | 298 | 19,400 |
| 2024/10/17 | 301 | 303 | 300 | 302 | 22,500 |
| 2024/10/16 | 295 | 308 | 294 | 300 | 55,300 |
| 2024/10/15 | 287 | 302 | 286 | 297 | 93,400 |
| 2024/10/11 | 287 | 292 | 286 | 286 | 51,600 |
| 2024/10/10 | 282 | 288 | 279 | 285 | 69,800 |
| 2024/10/09 | 289 | 289 | 276 | 278 | 159,500 |
| 2024/10/08 | 290 | 290 | 278 | 287 | 146,800 |
| 2024/10/07 | 291 | 295 | 286 | 292 | 66,300 |
| 2024/10/04 | 286 | 291 | 286 | 286 | 30,900 |
| 2024/10/03 | 287 | 289 | 286 | 286 | 36,200 |
| 2024/10/02 | 285 | 290 | 284 | 284 | 44,200 |
| 2024/10/01 | 283 | 288 | 283 | 285 | 63,100 |
| 2024/09/30 | 280 | 290 | 280 | 282 | 94,000 |
| 2024/09/27 | 294 | 294 | 291 | 291 | 53,000 |
| 2024/09/26 | 294 | 295 | 287 | 293 | 63,100 |
| 2024/09/25 | 294 | 298 | 292 | 294 | 62,900 |
| 2024/09/24 | 300 | 303 | 293 | 296 | 72,600 |
| 2024/09/20 | 292 | 293 | 290 | 293 | 45,000 |
| 2024/09/19 | 285 | 291 | 285 | 291 | 71,000 |
| 2024/09/18 | 284 | 287 | 281 | 284 | 33,500 |
| 2024/09/17 | 286 | 289 | 278 | 280 | 44,800 |
| 2024/09/13 | 280 | 288 | 280 | 286 | 56,800 |
| 2024/09/12 | 282 | 284 | 278 | 280 | 44,300 |
| 2024/09/11 | 290 | 290 | 276 | 276 | 128,500 |
| 2024/09/10 | 295 | 300 | 290 | 290 | 46,300 |
| 2024/09/09 | 285 | 311 | 283 | 295 | 138,700 |
| 2024/09/06 | 300 | 301 | 290 | 293 | 80,400 |
| 2024/09/05 | 301 | 304 | 296 | 300 | 132,100 |
| 2024/09/04 | 320 | 321 | 302 | 302 | 323,200 |
| 2024/09/03 | 313 | 331 | 311 | 331 | 226,500 |
| 2024/09/02 | 313 | 315 | 307 | 309 | 59,500 |
| 2024/08/30 | 311 | 315 | 307 | 314 | 128,400 |
| 2024/08/29 | 317 | 317 | 312 | 312 | 42,900 |
| 2024/08/28 | 320 | 321 | 314 | 315 | 46,900 |
| 2024/08/27 | 312 | 326 | 311 | 321 | 112,000 |
| 2024/08/26 | 301 | 314 | 301 | 311 | 88,700 |
| 2024/08/23 | 302 | 306 | 300 | 303 | 58,900 |
| 2024/08/22 | 309 | 309 | 300 | 303 | 62,300 |
| 2024/08/21 | 308 | 308 | 301 | 305 | 77,000 |
| 2024/08/20 | 312 | 313 | 304 | 307 | 108,500 |
| 2024/08/19 | 310 | 313 | 306 | 306 | 63,200 |