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 |
---|---|---|---|---|---|
2018/12/28 | 129 | 131 | 125 | 126 | 238,700 |
2018/12/27 | 125 | 131 | 123 | 129 | 420,500 |
2018/12/26 | 118 | 127 | 118 | 121 | 425,300 |
2018/12/25 | 115 | 120 | 113 | 118 | 315,400 |
2018/12/21 | 125 | 125 | 115 | 115 | 551,800 |
2018/12/20 | 128 | 130 | 124 | 124 | 264,700 |
2018/12/19 | 132 | 132 | 128 | 128 | 253,900 |
2018/12/18 | 133 | 134 | 131 | 132 | 242,100 |
2018/12/17 | 137 | 138 | 134 | 135 | 233,600 |
2018/12/14 | 136 | 139 | 135 | 136 | 370,200 |
2018/12/13 | 138 | 140 | 137 | 138 | 194,100 |
2018/12/12 | 137 | 141 | 137 | 138 | 150,200 |
2018/12/11 | 139 | 140 | 133 | 137 | 347,600 |
2018/12/10 | 143 | 143 | 139 | 139 | 224,300 |
2018/12/07 | 144 | 146 | 142 | 143 | 323,900 |
2018/12/06 | 147 | 147 | 143 | 145 | 323,700 |
2018/12/05 | 148 | 149 | 146 | 147 | 238,500 |
2018/12/04 | 155 | 156 | 148 | 150 | 484,100 |
2018/12/03 | 151 | 156 | 150 | 155 | 215,900 |
2018/11/30 | 150 | 151 | 149 | 150 | 147,700 |
2018/11/29 | 149 | 152 | 149 | 149 | 209,100 |
2018/11/28 | 149 | 150 | 148 | 148 | 159,500 |
2018/11/27 | 149 | 150 | 148 | 149 | 153,300 |
2018/11/26 | 148 | 150 | 147 | 148 | 187,100 |
2018/11/22 | 150 | 151 | 147 | 149 | 225,700 |
2018/11/21 | 150 | 153 | 149 | 150 | 203,300 |
2018/11/20 | 151 | 153 | 150 | 153 | 191,900 |
2018/11/19 | 153 | 153 | 150 | 151 | 180,600 |
2018/11/16 | 152 | 155 | 150 | 153 | 182,500 |
2018/11/15 | 155 | 157 | 152 | 153 | 244,800 |
2018/11/14 | 155 | 159 | 153 | 156 | 304,000 |
2018/11/13 | 152 | 154 | 150 | 152 | 231,000 |
2018/11/12 | 154 | 157 | 152 | 154 | 290,900 |
2018/11/09 | 158 | 162 | 154 | 156 | 540,000 |
2018/11/08 | 155 | 177 | 155 | 159 | 3,633,100 |
2018/11/07 | 148 | 164 | 148 | 150 | 562,700 |
2018/11/06 | 146 | 148 | 145 | 146 | 224,600 |
2018/11/05 | 145 | 149 | 144 | 145 | 275,900 |
2018/11/02 | 150 | 151 | 144 | 146 | 451,400 |
2018/11/01 | 148 | 152 | 147 | 148 | 296,000 |
2018/10/31 | 146 | 150 | 146 | 148 | 286,800 |
2018/10/30 | 142 | 148 | 141 | 145 | 379,400 |
2018/10/29 | 146 | 148 | 141 | 141 | 314,200 |
2018/10/26 | 145 | 148 | 144 | 144 | 430,800 |
2018/10/25 | 151 | 152 | 141 | 143 | 701,200 |
2018/10/24 | 156 | 156 | 152 | 153 | 205,400 |
2018/10/23 | 159 | 160 | 154 | 154 | 253,700 |
2018/10/22 | 162 | 163 | 160 | 160 | 166,400 |
2018/10/19 | 161 | 163 | 161 | 161 | 150,600 |
2018/10/18 | 165 | 167 | 163 | 163 | 120,000 |
2018/10/17 | 166 | 166 | 163 | 165 | 133,100 |
2018/10/16 | 166 | 167 | 162 | 163 | 179,400 |
2018/10/15 | 171 | 171 | 165 | 166 | 178,700 |
2018/10/12 | 173 | 175 | 172 | 172 | 242,000 |
2018/10/11 | 183 | 185 | 176 | 176 | 275,900 |
2018/10/10 | 184 | 190 | 183 | 187 | 161,400 |
2018/10/09 | 188 | 190 | 183 | 184 | 193,900 |
2018/10/05 | 190 | 192 | 188 | 190 | 150,500 |
2018/10/04 | 189 | 192 | 187 | 191 | 153,300 |
2018/10/03 | 190 | 191 | 186 | 188 | 180,200 |
2018/10/02 | 190 | 192 | 187 | 191 | 267,100 |
2018/10/01 | 186 | 189 | 186 | 188 | 148,400 |
2018/09/28 | 188 | 193 | 186 | 186 | 228,300 |
2018/09/27 | 189 | 193 | 188 | 188 | 167,100 |
2018/09/26 | 194 | 194 | 188 | 190 | 215,500 |
2018/09/25 | 194 | 195 | 190 | 195 | 299,000 |
2018/09/21 | 185 | 196 | 183 | 196 | 558,300 |
2018/09/20 | 179 | 186 | 177 | 185 | 269,500 |
2018/09/19 | 179 | 179 | 176 | 179 | 185,400 |
2018/09/18 | 172 | 176 | 170 | 176 | 139,900 |
2018/09/14 | 172 | 174 | 169 | 172 | 340,700 |
2018/09/13 | 171 | 173 | 170 | 172 | 114,200 |
2018/09/12 | 171 | 172 | 168 | 171 | 114,000 |
2018/09/11 | 171 | 172 | 169 | 171 | 82,200 |
2018/09/10 | 167 | 172 | 167 | 171 | 105,000 |
2018/09/07 | 167 | 171 | 165 | 169 | 118,500 |
2018/09/06 | 171 | 172 | 169 | 169 | 132,700 |
2018/09/05 | 173 | 173 | 171 | 171 | 136,000 |
2018/09/04 | 176 | 176 | 172 | 173 | 83,500 |
2018/09/03 | 174 | 175 | 172 | 174 | 66,200 |
2018/08/31 | 173 | 179 | 173 | 175 | 135,400 |
2018/08/30 | 175 | 176 | 174 | 175 | 60,000 |
2018/08/29 | 174 | 177 | 174 | 174 | 148,500 |
2018/08/28 | 182 | 182 | 176 | 176 | 107,500 |
2018/08/27 | 179 | 180 | 177 | 179 | 90,700 |
2018/08/24 | 177 | 179 | 176 | 177 | 55,100 |
2018/08/23 | 175 | 176 | 175 | 176 | 59,900 |
2018/08/22 | 175 | 175 | 174 | 175 | 76,200 |
2018/08/21 | 177 | 177 | 174 | 175 | 102,100 |
2018/08/20 | 181 | 182 | 177 | 178 | 113,300 |
2018/08/17 | 180 | 182 | 180 | 181 | 58,600 |
2018/08/16 | 179 | 182 | 179 | 181 | 107,000 |
2018/08/15 | 188 | 188 | 180 | 182 | 157,800 |
2018/08/14 | 184 | 189 | 182 | 188 | 175,000 |
2018/08/13 | 179 | 185 | 177 | 183 | 301,800 |
2018/08/10 | 180 | 182 | 178 | 178 | 147,500 |
2018/08/09 | 178 | 181 | 175 | 179 | 178,000 |
2018/08/08 | 178 | 182 | 177 | 179 | 184,400 |
2018/08/07 | 175 | 178 | 171 | 178 | 209,900 |
2018/08/06 | 173 | 175 | 168 | 175 | 291,700 |
2018/08/03 | 174 | 176 | 173 | 176 | 273,600 |
2018/08/02 | 172 | 175 | 170 | 175 | 327,400 |
2018/08/01 | 169 | 171 | 164 | 170 | 229,000 |
2018/07/31 | 170 | 171 | 165 | 167 | 296,800 |
2018/07/30 | 166 | 171 | 165 | 171 | 346,200 |
2018/07/27 | 164 | 168 | 163 | 166 | 202,200 |
2018/07/26 | 163 | 166 | 163 | 165 | 145,800 |
2018/07/25 | 162 | 163 | 160 | 161 | 114,700 |
2018/07/24 | 161 | 166 | 160 | 161 | 285,300 |
2018/07/23 | 156 | 165 | 156 | 160 | 353,900 |
2018/07/20 | 154 | 156 | 153 | 154 | 47,100 |
2018/07/19 | 153 | 156 | 152 | 154 | 128,600 |
2018/07/18 | 152 | 154 | 151 | 153 | 96,000 |
2018/07/17 | 148 | 151 | 148 | 151 | 168,200 |
2018/07/13 | 152 | 152 | 148 | 148 | 209,900 |
2018/07/12 | 154 | 154 | 151 | 151 | 142,800 |
2018/07/11 | 151 | 152 | 151 | 151 | 94,100 |
2018/07/10 | 153 | 154 | 150 | 151 | 277,100 |
2018/07/09 | 154 | 154 | 151 | 153 | 143,400 |
2018/07/06 | 154 | 156 | 151 | 154 | 104,000 |
2018/07/05 | 156 | 157 | 148 | 151 | 267,700 |
2018/07/04 | 157 | 159 | 156 | 156 | 154,800 |
2018/07/03 | 163 | 163 | 158 | 159 | 178,300 |
2018/07/02 | 167 | 167 | 162 | 163 | 156,900 |
2018/06/29 | 167 | 170 | 167 | 168 | 117,400 |
2018/06/28 | 166 | 167 | 163 | 167 | 119,100 |
2018/06/27 | 164 | 165 | 161 | 164 | 89,000 |
2018/06/26 | 166 | 166 | 161 | 164 | 111,800 |
2018/06/25 | 169 | 169 | 163 | 164 | 163,400 |
2018/06/22 | 166 | 172 | 164 | 171 | 387,700 |
2018/06/21 | 171 | 171 | 165 | 166 | 269,500 |
2018/06/20 | 172 | 174 | 168 | 171 | 238,100 |
2018/06/19 | 178 | 178 | 173 | 174 | 146,500 |
2018/06/18 | 178 | 180 | 176 | 177 | 160,900 |
2018/06/15 | 181 | 184 | 178 | 178 | 216,700 |
2018/06/14 | 182 | 184 | 174 | 181 | 191,200 |
2018/06/13 | 183 | 184 | 182 | 183 | 71,900 |
2018/06/12 | 184 | 184 | 181 | 182 | 66,300 |
2018/06/11 | 184 | 186 | 182 | 182 | 166,500 |
2018/06/08 | 182 | 186 | 182 | 185 | 328,100 |
2018/06/07 | 184 | 186 | 182 | 184 | 80,300 |
2018/06/06 | 183 | 185 | 181 | 184 | 116,900 |
2018/06/05 | 182 | 183 | 181 | 183 | 69,200 |
2018/06/04 | 182 | 184 | 180 | 182 | 379,000 |
2018/06/01 | 181 | 182 | 178 | 179 | 308,400 |
2018/05/31 | 184 | 185 | 180 | 183 | 288,800 |
2018/05/30 | 183 | 186 | 183 | 184 | 79,700 |
2018/05/29 | 186 | 186 | 184 | 185 | 27,500 |
2018/05/28 | 184 | 186 | 183 | 184 | 53,900 |
2018/05/25 | 184 | 185 | 182 | 184 | 85,600 |
2018/05/24 | 185 | 186 | 184 | 185 | 70,500 |
2018/05/23 | 185 | 186 | 184 | 185 | 79,000 |
2018/05/22 | 186 | 188 | 185 | 185 | 97,500 |
2018/05/21 | 187 | 187 | 184 | 186 | 106,600 |
2018/05/18 | 188 | 189 | 186 | 188 | 124,800 |
2018/05/17 | 188 | 189 | 185 | 187 | 135,200 |
2018/05/16 | 187 | 190 | 186 | 189 | 112,100 |
2018/05/15 | 185 | 187 | 184 | 187 | 255,800 |
2018/05/14 | 188 | 189 | 183 | 184 | 232,500 |
2018/05/11 | 190 | 192 | 189 | 191 | 117,900 |
2018/05/10 | 191 | 191 | 188 | 191 | 96,600 |
2018/05/09 | 190 | 191 | 188 | 191 | 99,900 |
2018/05/08 | 186 | 190 | 186 | 190 | 128,100 |
2018/05/07 | 188 | 188 | 184 | 186 | 153,800 |
2018/05/02 | 188 | 189 | 186 | 188 | 119,600 |
2018/05/01 | 190 | 190 | 186 | 187 | 232,300 |
2018/04/27 | 193 | 193 | 190 | 191 | 143,700 |
2018/04/26 | 193 | 194 | 192 | 193 | 121,600 |
2018/04/25 | 190 | 192 | 189 | 192 | 147,500 |
2018/04/24 | 192 | 193 | 189 | 191 | 231,200 |
2018/04/23 | 188 | 192 | 188 | 190 | 115,000 |
2018/04/20 | 187 | 190 | 187 | 188 | 136,700 |
2018/04/19 | 190 | 191 | 188 | 188 | 130,100 |
2018/04/18 | 189 | 191 | 189 | 190 | 105,900 |
2018/04/17 | 190 | 191 | 189 | 191 | 57,600 |
2018/04/16 | 191 | 191 | 188 | 191 | 140,900 |
2018/04/13 | 188 | 192 | 188 | 191 | 157,400 |
2018/04/12 | 189 | 189 | 187 | 188 | 78,200 |
2018/04/11 | 191 | 192 | 189 | 189 | 112,500 |
2018/04/10 | 191 | 192 | 190 | 192 | 44,600 |
2018/04/09 | 192 | 192 | 190 | 192 | 101,000 |
2018/04/06 | 189 | 193 | 189 | 191 | 141,700 |
2018/04/05 | 190 | 193 | 189 | 191 | 210,900 |
2018/04/04 | 185 | 190 | 185 | 189 | 162,500 |
2018/04/03 | 186 | 188 | 185 | 186 | 119,400 |
2018/04/02 | 187 | 188 | 186 | 186 | 51,600 |
2018/03/30 | 189 | 190 | 187 | 188 | 98,600 |
2018/03/29 | 189 | 190 | 187 | 189 | 103,300 |
2018/03/28 | 186 | 189 | 183 | 188 | 146,900 |
2018/03/27 | 186 | 191 | 186 | 189 | 203,700 |
2018/03/26 | 184 | 187 | 182 | 187 | 180,900 |
2018/03/23 | 184 | 186 | 183 | 183 | 195,900 |
2018/03/22 | 187 | 189 | 186 | 187 | 125,000 |
2018/03/20 | 185 | 188 | 185 | 187 | 150,500 |
2018/03/19 | 186 | 187 | 184 | 185 | 100,500 |
2018/03/16 | 186 | 189 | 185 | 189 | 210,500 |
2018/03/15 | 187 | 188 | 184 | 185 | 182,900 |
2018/03/14 | 186 | 189 | 186 | 187 | 165,000 |
2018/03/13 | 184 | 188 | 183 | 187 | 83,300 |
2018/03/12 | 183 | 186 | 182 | 186 | 148,400 |
2018/03/09 | 184 | 185 | 181 | 181 | 215,900 |
2018/03/08 | 182 | 185 | 181 | 183 | 127,600 |
2018/03/07 | 181 | 185 | 180 | 181 | 117,900 |
2018/03/06 | 182 | 184 | 182 | 183 | 84,800 |
2018/03/05 | 181 | 183 | 180 | 180 | 141,100 |
2018/03/02 | 181 | 183 | 181 | 182 | 160,100 |
2018/03/01 | 186 | 186 | 181 | 183 | 168,500 |
2018/02/28 | 189 | 189 | 186 | 186 | 124,600 |
2018/02/27 | 189 | 190 | 187 | 189 | 146,500 |
2018/02/26 | 188 | 190 | 188 | 189 | 103,600 |
2018/02/23 | 187 | 189 | 186 | 189 | 64,300 |
2018/02/22 | 187 | 188 | 186 | 187 | 65,200 |
2018/02/21 | 188 | 189 | 186 | 187 | 129,500 |
2018/02/20 | 189 | 190 | 186 | 187 | 151,700 |
2018/02/19 | 187 | 191 | 187 | 191 | 392,500 |
2018/02/16 | 187 | 189 | 186 | 187 | 117,900 |
2018/02/15 | 185 | 189 | 185 | 187 | 158,400 |
2018/02/14 | 184 | 187 | 183 | 184 | 202,500 |
2018/02/13 | 183 | 187 | 182 | 183 | 241,900 |
2018/02/09 | 181 | 183 | 180 | 181 | 278,800 |
2018/02/08 | 182 | 188 | 181 | 185 | 310,100 |
2018/02/07 | 185 | 191 | 181 | 181 | 291,400 |
2018/02/06 | 188 | 190 | 178 | 181 | 399,300 |
2018/02/05 | 194 | 195 | 191 | 193 | 197,100 |
2018/02/02 | 195 | 197 | 194 | 196 | 146,700 |
2018/02/01 | 191 | 198 | 191 | 198 | 299,300 |
2018/01/31 | 191 | 193 | 189 | 189 | 205,100 |
2018/01/30 | 193 | 193 | 191 | 191 | 189,100 |
2018/01/29 | 193 | 194 | 192 | 194 | 77,300 |
2018/01/26 | 193 | 194 | 192 | 193 | 98,200 |
2018/01/25 | 194 | 195 | 193 | 193 | 152,200 |
2018/01/24 | 195 | 197 | 194 | 196 | 85,900 |
2018/01/23 | 194 | 196 | 192 | 196 | 129,000 |
2018/01/22 | 194 | 194 | 191 | 193 | 183,800 |
2018/01/19 | 193 | 194 | 193 | 194 | 53,900 |
2018/01/18 | 196 | 196 | 192 | 193 | 159,600 |
2018/01/17 | 195 | 195 | 193 | 194 | 156,200 |
2018/01/16 | 196 | 196 | 194 | 195 | 187,500 |
2018/01/15 | 197 | 198 | 196 | 197 | 210,100 |
2018/01/12 | 197 | 199 | 195 | 197 | 211,900 |
2018/01/11 | 198 | 198 | 196 | 197 | 217,600 |
2018/01/10 | 196 | 199 | 196 | 197 | 133,900 |
2018/01/09 | 195 | 197 | 194 | 196 | 222,300 |
2018/01/05 | 195 | 196 | 193 | 195 | 342,600 |
2018/01/04 | 195 | 198 | 195 | 197 | 308,000 |