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 |
---|---|---|---|---|---|
2016/12/30 | 194 | 198 | 192 | 198 | 146,200 |
2016/12/29 | 199 | 199 | 194 | 195 | 148,000 |
2016/12/28 | 199 | 200 | 197 | 200 | 66,000 |
2016/12/27 | 201 | 202 | 198 | 199 | 127,400 |
2016/12/26 | 205 | 205 | 201 | 202 | 112,600 |
2016/12/22 | 207 | 207 | 203 | 205 | 134,500 |
2016/12/21 | 208 | 210 | 203 | 207 | 344,600 |
2016/12/20 | 207 | 209 | 205 | 209 | 217,300 |
2016/12/19 | 205 | 208 | 203 | 208 | 213,200 |
2016/12/16 | 204 | 205 | 201 | 205 | 326,000 |
2016/12/15 | 204 | 204 | 200 | 202 | 159,700 |
2016/12/14 | 203 | 204 | 200 | 203 | 124,800 |
2016/12/13 | 199 | 205 | 199 | 204 | 247,100 |
2016/12/12 | 203 | 204 | 196 | 201 | 265,200 |
2016/12/09 | 195 | 201 | 195 | 201 | 463,200 |
2016/12/08 | 197 | 198 | 195 | 197 | 171,700 |
2016/12/07 | 194 | 198 | 194 | 198 | 166,100 |
2016/12/06 | 195 | 197 | 193 | 194 | 208,900 |
2016/12/05 | 193 | 195 | 192 | 195 | 118,800 |
2016/12/02 | 194 | 196 | 194 | 195 | 94,100 |
2016/12/01 | 195 | 197 | 192 | 195 | 150,300 |
2016/11/30 | 193 | 193 | 190 | 191 | 98,700 |
2016/11/29 | 192 | 193 | 191 | 193 | 135,000 |
2016/11/28 | 194 | 196 | 193 | 196 | 96,100 |
2016/11/25 | 193 | 195 | 190 | 195 | 147,100 |
2016/11/24 | 198 | 198 | 190 | 192 | 257,400 |
2016/11/22 | 196 | 198 | 195 | 197 | 128,300 |
2016/11/21 | 196 | 197 | 194 | 196 | 126,800 |
2016/11/18 | 198 | 198 | 195 | 197 | 382,400 |
2016/11/17 | 190 | 197 | 189 | 196 | 305,700 |
2016/11/16 | 181 | 191 | 181 | 191 | 284,200 |
2016/11/15 | 179 | 181 | 177 | 180 | 256,000 |
2016/11/14 | 176 | 179 | 176 | 178 | 250,700 |
2016/11/11 | 175 | 178 | 168 | 173 | 370,100 |
2016/11/10 | 174 | 178 | 171 | 175 | 200,000 |
2016/11/09 | 175 | 177 | 163 | 166 | 360,200 |
2016/11/08 | 174 | 174 | 171 | 173 | 97,900 |
2016/11/07 | 171 | 173 | 170 | 171 | 117,900 |
2016/11/04 | 171 | 172 | 167 | 169 | 118,600 |
2016/11/02 | 180 | 180 | 172 | 174 | 283,700 |
2016/11/01 | 177 | 177 | 173 | 177 | 171,800 |
2016/10/31 | 177 | 178 | 175 | 177 | 152,500 |
2016/10/28 | 169 | 175 | 169 | 175 | 416,400 |
2016/10/27 | 166 | 168 | 166 | 168 | 100,100 |
2016/10/26 | 166 | 167 | 165 | 166 | 121,400 |
2016/10/25 | 162 | 167 | 162 | 166 | 211,200 |
2016/10/24 | 161 | 162 | 161 | 161 | 103,600 |
2016/10/21 | 160 | 161 | 159 | 161 | 123,600 |
2016/10/20 | 158 | 160 | 158 | 160 | 131,900 |
2016/10/19 | 157 | 159 | 157 | 158 | 76,900 |
2016/10/18 | 155 | 158 | 155 | 158 | 154,200 |
2016/10/17 | 152 | 155 | 152 | 155 | 91,600 |
2016/10/14 | 150 | 153 | 150 | 152 | 128,100 |
2016/10/13 | 150 | 151 | 148 | 150 | 81,100 |
2016/10/12 | 150 | 151 | 148 | 148 | 90,800 |
2016/10/11 | 151 | 153 | 150 | 152 | 109,400 |
2016/10/07 | 151 | 151 | 149 | 150 | 67,300 |
2016/10/06 | 151 | 152 | 151 | 151 | 93,500 |
2016/10/05 | 149 | 150 | 148 | 150 | 75,900 |
2016/10/04 | 147 | 150 | 147 | 149 | 141,600 |
2016/10/03 | 143 | 146 | 143 | 146 | 111,000 |
2016/09/30 | 143 | 145 | 142 | 143 | 133,800 |
2016/09/29 | 146 | 147 | 145 | 145 | 138,000 |
2016/09/28 | 145 | 145 | 142 | 144 | 125,500 |
2016/09/27 | 144 | 146 | 141 | 146 | 460,600 |
2016/09/26 | 150 | 150 | 146 | 147 | 195,000 |
2016/09/23 | 149 | 151 | 147 | 150 | 343,900 |
2016/09/21 | 141 | 149 | 139 | 149 | 521,200 |
2016/09/20 | 139 | 143 | 138 | 140 | 296,900 |
2016/09/16 | 137 | 141 | 136 | 139 | 307,400 |
2016/09/15 | 138 | 139 | 135 | 135 | 249,400 |
2016/09/14 | 145 | 145 | 137 | 140 | 299,300 |
2016/09/13 | 148 | 148 | 145 | 145 | 66,700 |
2016/09/12 | 148 | 150 | 146 | 147 | 99,600 |
2016/09/09 | 151 | 152 | 149 | 149 | 120,000 |
2016/09/08 | 149 | 151 | 149 | 150 | 80,400 |
2016/09/07 | 150 | 150 | 148 | 150 | 99,400 |
2016/09/06 | 150 | 151 | 149 | 151 | 61,100 |
2016/09/05 | 148 | 152 | 148 | 149 | 176,700 |
2016/09/02 | 155 | 155 | 148 | 149 | 141,500 |
2016/09/01 | 150 | 153 | 150 | 153 | 137,800 |
2016/08/31 | 148 | 150 | 148 | 149 | 126,600 |
2016/08/30 | 148 | 149 | 147 | 148 | 48,300 |
2016/08/29 | 148 | 148 | 146 | 147 | 56,900 |
2016/08/26 | 146 | 146 | 143 | 145 | 62,200 |
2016/08/25 | 144 | 146 | 144 | 145 | 60,400 |
2016/08/24 | 145 | 146 | 143 | 144 | 74,900 |
2016/08/23 | 146 | 147 | 143 | 143 | 109,300 |
2016/08/22 | 143 | 148 | 142 | 147 | 150,100 |
2016/08/19 | 141 | 143 | 141 | 143 | 113,500 |
2016/08/18 | 143 | 146 | 140 | 142 | 305,600 |
2016/08/17 | 143 | 143 | 140 | 143 | 156,700 |
2016/08/16 | 146 | 147 | 143 | 143 | 88,500 |
2016/08/15 | 148 | 148 | 145 | 145 | 78,700 |
2016/08/12 | 152 | 154 | 145 | 148 | 146,400 |
2016/08/10 | 153 | 153 | 149 | 151 | 89,600 |
2016/08/09 | 150 | 156 | 150 | 156 | 107,400 |
2016/08/08 | 150 | 152 | 148 | 151 | 184,800 |
2016/08/05 | 149 | 151 | 147 | 148 | 94,600 |
2016/08/04 | 150 | 151 | 148 | 149 | 118,200 |
2016/08/03 | 152 | 152 | 150 | 150 | 91,100 |
2016/08/02 | 157 | 159 | 155 | 155 | 205,000 |
2016/08/01 | 156 | 158 | 153 | 158 | 200,900 |
2016/07/29 | 152 | 160 | 149 | 158 | 273,100 |
2016/07/28 | 152 | 152 | 150 | 151 | 41,700 |
2016/07/27 | 152 | 153 | 150 | 153 | 110,700 |
2016/07/26 | 152 | 152 | 149 | 150 | 75,500 |
2016/07/25 | 152 | 152 | 150 | 152 | 87,700 |
2016/07/22 | 153 | 153 | 152 | 152 | 60,000 |
2016/07/21 | 153 | 155 | 151 | 153 | 99,900 |
2016/07/20 | 154 | 154 | 152 | 153 | 57,500 |
2016/07/19 | 156 | 157 | 152 | 154 | 125,700 |
2016/07/15 | 155 | 157 | 153 | 156 | 108,300 |
2016/07/14 | 153 | 156 | 149 | 155 | 186,700 |
2016/07/13 | 150 | 153 | 148 | 153 | 202,500 |
2016/07/12 | 145 | 150 | 145 | 149 | 151,100 |
2016/07/11 | 138 | 145 | 138 | 144 | 124,800 |
2016/07/08 | 140 | 140 | 136 | 136 | 57,100 |
2016/07/07 | 139 | 142 | 138 | 139 | 146,100 |
2016/07/06 | 138 | 140 | 137 | 139 | 226,000 |
2016/07/05 | 140 | 141 | 137 | 141 | 99,400 |
2016/07/04 | 146 | 147 | 141 | 142 | 238,500 |
2016/07/01 | 142 | 144 | 141 | 144 | 98,700 |
2016/06/30 | 143 | 144 | 141 | 141 | 84,800 |
2016/06/29 | 142 | 143 | 140 | 142 | 85,300 |
2016/06/28 | 138 | 144 | 136 | 141 | 186,100 |
2016/06/27 | 136 | 141 | 133 | 140 | 271,700 |
2016/06/24 | 144 | 145 | 131 | 132 | 250,500 |
2016/06/23 | 140 | 145 | 139 | 145 | 151,900 |
2016/06/22 | 145 | 145 | 138 | 140 | 231,600 |
2016/06/21 | 138 | 145 | 137 | 145 | 177,200 |
2016/06/20 | 137 | 141 | 135 | 140 | 161,100 |
2016/06/17 | 132 | 134 | 130 | 134 | 331,700 |
2016/06/16 | 136 | 136 | 129 | 130 | 199,900 |
2016/06/15 | 135 | 137 | 132 | 133 | 200,800 |
2016/06/14 | 138 | 138 | 134 | 136 | 215,400 |
2016/06/13 | 142 | 142 | 139 | 139 | 123,900 |
2016/06/10 | 145 | 145 | 142 | 144 | 239,300 |
2016/06/09 | 144 | 146 | 142 | 144 | 125,300 |
2016/06/08 | 146 | 146 | 143 | 145 | 93,000 |
2016/06/07 | 149 | 150 | 144 | 146 | 110,300 |
2016/06/06 | 149 | 152 | 147 | 149 | 149,700 |
2016/06/03 | 153 | 154 | 148 | 149 | 137,000 |
2016/06/02 | 154 | 157 | 154 | 154 | 149,700 |
2016/06/01 | 154 | 158 | 153 | 156 | 169,900 |
2016/05/31 | 150 | 156 | 150 | 156 | 311,300 |
2016/05/30 | 150 | 152 | 149 | 151 | 70,600 |
2016/05/27 | 150 | 151 | 149 | 151 | 63,400 |
2016/05/26 | 150 | 151 | 149 | 151 | 236,100 |
2016/05/25 | 149 | 150 | 146 | 149 | 204,300 |
2016/05/24 | 148 | 148 | 147 | 148 | 42,400 |
2016/05/23 | 149 | 151 | 145 | 148 | 180,400 |
2016/05/20 | 145 | 149 | 145 | 149 | 126,500 |
2016/05/19 | 142 | 146 | 142 | 144 | 140,800 |
2016/05/18 | 139 | 143 | 138 | 141 | 160,800 |
2016/05/17 | 140 | 140 | 136 | 138 | 187,000 |
2016/05/16 | 144 | 146 | 137 | 138 | 196,300 |
2016/05/13 | 141 | 144 | 140 | 140 | 265,700 |
2016/05/12 | 138 | 141 | 138 | 140 | 34,800 |
2016/05/11 | 142 | 143 | 140 | 141 | 177,100 |
2016/05/10 | 140 | 142 | 139 | 141 | 223,500 |
2016/05/09 | 143 | 143 | 139 | 140 | 207,700 |
2016/05/06 | 137 | 137 | 134 | 135 | 181,800 |
2016/05/02 | 141 | 143 | 136 | 136 | 214,100 |
2016/04/28 | 154 | 155 | 141 | 146 | 222,500 |
2016/04/27 | 153 | 155 | 150 | 153 | 77,100 |
2016/04/26 | 155 | 155 | 150 | 152 | 124,300 |
2016/04/25 | 155 | 157 | 152 | 157 | 169,300 |
2016/04/22 | 147 | 157 | 146 | 154 | 269,600 |
2016/04/21 | 147 | 148 | 145 | 148 | 125,200 |
2016/04/20 | 143 | 147 | 143 | 145 | 118,800 |
2016/04/19 | 140 | 144 | 139 | 144 | 157,400 |
2016/04/18 | 137 | 138 | 135 | 136 | 111,600 |
2016/04/15 | 141 | 142 | 138 | 140 | 116,800 |
2016/04/14 | 140 | 142 | 137 | 142 | 178,800 |
2016/04/13 | 138 | 139 | 135 | 138 | 130,300 |
2016/04/12 | 131 | 139 | 130 | 136 | 176,200 |
2016/04/11 | 135 | 135 | 128 | 131 | 128,900 |
2016/04/08 | 134 | 138 | 132 | 135 | 163,800 |
2016/04/07 | 137 | 139 | 135 | 135 | 54,500 |
2016/04/06 | 139 | 139 | 134 | 136 | 118,400 |
2016/04/05 | 145 | 145 | 138 | 139 | 150,900 |
2016/04/04 | 143 | 147 | 142 | 146 | 149,500 |
2016/04/01 | 148 | 148 | 143 | 143 | 197,300 |
2016/03/31 | 149 | 155 | 148 | 148 | 103,500 |
2016/03/30 | 151 | 153 | 148 | 149 | 105,200 |
2016/03/29 | 151 | 155 | 151 | 154 | 108,900 |
2016/03/28 | 152 | 153 | 151 | 153 | 100,900 |
2016/03/25 | 152 | 152 | 149 | 150 | 90,800 |
2016/03/24 | 155 | 155 | 152 | 152 | 81,500 |
2016/03/23 | 158 | 158 | 155 | 156 | 101,600 |
2016/03/22 | 154 | 157 | 154 | 156 | 115,500 |
2016/03/18 | 155 | 155 | 152 | 154 | 164,700 |
2016/03/17 | 155 | 157 | 152 | 154 | 108,400 |
2016/03/16 | 155 | 156 | 153 | 154 | 67,600 |
2016/03/15 | 155 | 157 | 153 | 157 | 177,700 |
2016/03/14 | 152 | 156 | 152 | 153 | 160,700 |
2016/03/11 | 148 | 151 | 147 | 150 | 294,400 |
2016/03/10 | 148 | 149 | 145 | 149 | 147,900 |
2016/03/09 | 149 | 149 | 144 | 145 | 113,000 |
2016/03/08 | 151 | 152 | 149 | 150 | 166,000 |
2016/03/07 | 150 | 152 | 149 | 151 | 135,500 |
2016/03/04 | 150 | 151 | 147 | 150 | 236,700 |
2016/03/03 | 145 | 152 | 145 | 150 | 165,100 |
2016/03/02 | 145 | 145 | 143 | 145 | 121,400 |
2016/03/01 | 142 | 142 | 139 | 141 | 111,200 |
2016/02/29 | 145 | 146 | 140 | 140 | 161,300 |
2016/02/26 | 146 | 147 | 142 | 143 | 83,300 |
2016/02/25 | 141 | 145 | 140 | 145 | 98,800 |
2016/02/24 | 137 | 143 | 134 | 140 | 180,700 |
2016/02/23 | 145 | 147 | 139 | 139 | 206,700 |
2016/02/22 | 143 | 145 | 140 | 145 | 161,700 |
2016/02/19 | 148 | 150 | 143 | 143 | 172,300 |
2016/02/18 | 152 | 154 | 149 | 150 | 179,400 |
2016/02/17 | 147 | 153 | 145 | 147 | 246,300 |
2016/02/16 | 144 | 150 | 143 | 147 | 190,600 |
2016/02/15 | 144 | 147 | 142 | 145 | 174,700 |
2016/02/12 | 142 | 146 | 136 | 137 | 418,700 |
2016/02/10 | 159 | 161 | 146 | 147 | 245,800 |
2016/02/09 | 164 | 164 | 157 | 161 | 269,200 |
2016/02/08 | 170 | 171 | 165 | 167 | 264,300 |
2016/02/05 | 165 | 173 | 164 | 173 | 230,300 |
2016/02/04 | 169 | 173 | 169 | 169 | 149,300 |
2016/02/03 | 172 | 173 | 170 | 171 | 182,800 |
2016/02/02 | 172 | 177 | 172 | 175 | 182,500 |
2016/02/01 | 180 | 181 | 171 | 173 | 256,400 |
2016/01/29 | 177 | 182 | 173 | 180 | 174,300 |
2016/01/28 | 177 | 179 | 174 | 176 | 96,300 |
2016/01/27 | 176 | 178 | 175 | 177 | 106,500 |
2016/01/26 | 177 | 177 | 172 | 173 | 206,500 |
2016/01/25 | 184 | 184 | 177 | 180 | 102,000 |
2016/01/22 | 178 | 180 | 176 | 179 | 187,000 |
2016/01/21 | 175 | 179 | 175 | 175 | 203,700 |
2016/01/20 | 181 | 183 | 177 | 178 | 182,200 |
2016/01/19 | 184 | 187 | 181 | 181 | 104,000 |
2016/01/18 | 182 | 184 | 179 | 183 | 96,900 |
2016/01/15 | 186 | 187 | 183 | 185 | 108,500 |
2016/01/14 | 182 | 185 | 181 | 183 | 189,500 |
2016/01/13 | 190 | 190 | 186 | 186 | 132,700 |
2016/01/12 | 183 | 183 | 180 | 180 | 202,800 |
2016/01/08 | 189 | 189 | 185 | 185 | 177,600 |
2016/01/07 | 191 | 194 | 189 | 189 | 182,000 |
2016/01/06 | 195 | 196 | 192 | 193 | 186,800 |
2016/01/05 | 195 | 197 | 194 | 195 | 149,700 |
2016/01/04 | 199 | 199 | 194 | 195 | 188,000 |