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
2019/12/30 116 116 114 114 142,900
2019/12/27 115 116 114 116 341,300
2019/12/26 112 114 112 114 222,700
2019/12/25 113 113 112 113 157,300
2019/12/24 114 114 111 113 221,200
2019/12/23 115 116 113 113 530,400
2019/12/20 111 115 110 115 725,000
2019/12/19 109 111 109 111 256,200
2019/12/18 112 112 110 110 326,800
2019/12/17 112 112 111 112 198,500
2019/12/16 112 112 110 112 348,900
2019/12/13 110 112 109 111 562,600
2019/12/12 108 109 107 108 236,000
2019/12/11 108 109 107 107 203,700
2019/12/10 109 109 107 108 149,800
2019/12/09 112 112 108 108 309,700
2019/12/06 109 111 109 110 216,600
2019/12/05 107 109 107 108 195,100
2019/12/04 107 107 105 107 291,300
2019/12/03 108 108 106 107 326,400
2019/12/02 107 108 107 107 164,600
2019/11/29 107 107 106 107 117,800
2019/11/28 107 108 106 106 179,900
2019/11/27 109 110 107 108 220,300
2019/11/26 111 111 109 110 242,100
2019/11/25 111 112 110 111 315,900
2019/11/22 111 111 110 110 170,200
2019/11/21 111 111 108 110 338,900
2019/11/20 112 113 110 111 445,000
2019/11/19 115 115 113 113 391,000
2019/11/18 114 115 111 115 582,800
2019/11/15 108 114 106 114 668,800
2019/11/14 108 109 107 108 330,900
2019/11/13 111 111 108 108 469,600
2019/11/12 108 110 107 110 462,200
2019/11/11 104 109 104 109 475,500
2019/11/08 106 107 104 104 324,300
2019/11/07 108 111 106 106 624,700
2019/11/06 106 107 105 107 312,000
2019/11/05 106 108 105 107 536,100
2019/11/01 103 104 103 104 135,100
2019/10/31 104 105 103 104 333,900
2019/10/30 102 106 102 106 500,600
2019/10/29 102 103 101 103 369,200
2019/10/28 102 103 100 100 283,300
2019/10/25 100 103 100 102 528,700
2019/10/24 98 101 98 100 426,400
2019/10/23 99 99 98 99 297,900
2019/10/21 99 100 99 99 141,800
2019/10/18 101 101 99 100 158,200
2019/10/17 101 101 99 100 508,700
2019/10/16 98 102 98 101 373,200
2019/10/15 100 100 98 99 180,600
2019/10/11 98 99 98 99 119,600
2019/10/10 100 100 97 98 282,300
2019/10/09 100 101 99 101 159,300
2019/10/08 99 101 98 101 205,200
2019/10/07 98 99 96 99 292,100
2019/10/04 99 99 98 99 161,900
2019/10/03 99 100 99 100 138,700
2019/10/02 100 103 99 102 365,900
2019/10/01 99 100 99 100 110,400
2019/09/30 102 102 99 99 299,500
2019/09/27 105 105 101 103 378,600
2019/09/26 105 108 104 108 625,600
2019/09/25 104 105 102 104 445,000
2019/09/24 103 103 101 103 299,000
2019/09/20 101 103 100 103 345,000
2019/09/19 101 102 100 101 283,500
2019/09/18 103 103 100 101 249,900
2019/09/17 102 104 101 102 360,900
2019/09/13 100 102 99 101 565,300
2019/09/12 105 105 100 101 738,300
2019/09/11 98 103 98 102 708,000
2019/09/10 98 98 96 98 332,200
2019/09/09 94 100 93 98 1,489,100
2019/09/06 92 93 91 92 237,000
2019/09/05 91 93 91 92 191,200
2019/09/04 91 92 90 90 191,400
2019/09/03 91 92 90 91 149,900
2019/09/02 91 92 90 90 120,000
2019/08/30 91 92 91 92 174,100
2019/08/29 90 91 89 91 118,400
2019/08/28 89 90 88 90 239,300
2019/08/27 90 91 89 89 191,700
2019/08/26 89 91 89 90 174,300
2019/08/23 91 91 90 91 152,800
2019/08/22 91 92 91 91 176,500
2019/08/21 91 92 91 91 192,800
2019/08/20 92 93 91 92 261,300
2019/08/19 93 94 91 92 290,900
2019/08/16 92 93 92 92 63,800
2019/08/15 91 93 91 92 101,500
2019/08/14 93 93 92 93 68,000
2019/08/13 92 93 91 92 175,800
2019/08/09 93 94 92 93 158,000
2019/08/08 92 93 92 92 93,700
2019/08/07 91 93 91 92 157,300
2019/08/06 91 93 90 92 315,900
2019/08/05 95 95 92 93 335,200
2019/08/02 96 97 95 95 268,100
2019/08/01 98 99 97 97 152,400
2019/07/31 98 99 98 98 87,900
2019/07/30 100 100 98 99 153,900
2019/07/29 98 99 97 99 199,200
2019/07/26 98 98 97 97 148,900
2019/07/25 98 99 98 99 82,600
2019/07/24 100 100 97 99 226,000
2019/07/23 98 99 97 99 168,300
2019/07/22 99 99 97 99 186,400
2019/07/19 98 99 97 98 149,500
2019/07/18 99 100 98 98 199,800
2019/07/17 100 101 99 99 229,600
2019/07/16 102 102 100 100 112,100
2019/07/12 107 107 102 102 471,200
2019/07/11 104 108 104 107 454,200
2019/07/10 102 106 102 104 476,900
2019/07/09 102 105 102 102 327,300
2019/07/08 104 104 101 102 174,100
2019/07/05 104 104 100 103 568,900
2019/07/04 98 102 97 100 621,300
2019/07/03 97 98 96 97 107,900
2019/07/02 97 98 97 97 138,900
2019/07/01 96 98 96 97 397,500
2019/06/28 96 97 95 96 212,500
2019/06/27 98 99 96 96 317,000
2019/06/26 98 98 97 97 176,800
2019/06/25 97 99 96 97 376,900
2019/06/24 95 98 95 97 353,900
2019/06/21 96 97 95 95 629,600
2019/06/20 95 96 95 96 103,800
2019/06/19 94 96 94 95 229,300
2019/06/18 96 96 94 94 235,800
2019/06/17 95 97 95 97 179,900
2019/06/14 94 95 93 95 247,600
2019/06/13 97 97 94 94 337,100
2019/06/12 98 99 97 97 304,600
2019/06/11 96 100 95 98 505,000
2019/06/10 96 96 94 95 251,500
2019/06/07 94 96 94 94 295,000
2019/06/06 95 95 93 93 345,000
2019/06/05 93 96 93 95 339,900
2019/06/04 94 94 91 92 674,600
2019/06/03 98 98 91 94 848,600
2019/05/31 98 102 95 98 2,204,400
2019/05/30 88 105 88 100 4,638,200
2019/05/29 86 91 86 89 999,300
2019/05/28 88 90 87 87 3,021,100
2019/05/27 88 89 87 89 384,000
2019/05/24 88 89 87 87 625,000
2019/05/23 90 91 89 89 477,500
2019/05/22 92 93 90 90 445,200
2019/05/21 92 93 91 91 627,400
2019/05/20 97 97 93 93 433,800
2019/05/17 96 96 95 96 393,900
2019/05/16 97 97 95 95 436,800
2019/05/15 99 100 97 97 294,000
2019/05/14 98 102 95 101 971,400
2019/05/13 101 102 99 99 223,100
2019/05/10 99 102 99 102 368,200
2019/05/09 99 101 99 100 219,900
2019/05/08 100 101 98 100 425,100
2019/05/07 101 102 99 99 319,600
2019/04/26 102 103 101 102 319,900
2019/04/25 102 104 101 102 274,800
2019/04/24 101 105 100 103 435,800
2019/04/23 102 103 99 100 617,800
2019/04/22 105 106 102 102 498,900
2019/04/19 110 110 104 105 1,037,400
2019/04/18 113 114 110 110 632,000
2019/04/17 114 115 112 113 506,100
2019/04/16 116 116 113 114 377,000
2019/04/15 117 117 115 115 191,900
2019/04/12 117 117 115 116 120,800
2019/04/11 116 116 114 116 242,300
2019/04/10 116 116 115 116 82,600
2019/04/09 116 117 115 117 139,900
2019/04/08 117 117 115 115 135,900
2019/04/05 117 117 115 117 187,900
2019/04/04 116 117 115 117 141,100
2019/04/03 114 116 114 116 330,900
2019/04/02 117 118 115 116 312,100
2019/04/01 117 117 115 116 299,000
2019/03/29 118 119 116 116 198,000
2019/03/28 119 120 117 119 227,800
2019/03/27 116 120 115 120 327,700
2019/03/26 118 119 115 119 760,100
2019/03/25 118 118 113 113 749,500
2019/03/22 118 120 117 120 245,300
2019/03/20 116 119 116 118 250,100
2019/03/19 119 119 117 117 332,200
2019/03/18 120 121 118 118 358,000
2019/03/15 124 124 121 121 200,700
2019/03/14 119 123 119 123 190,700
2019/03/13 118 120 118 118 111,200
2019/03/12 118 121 117 120 185,900
2019/03/11 119 119 117 117 222,200
2019/03/08 122 122 118 118 622,800
2019/03/07 123 125 122 124 313,400
2019/03/06 125 126 123 124 163,400
2019/03/05 126 127 125 126 172,500
2019/03/04 129 129 127 128 124,900
2019/03/01 128 130 127 128 177,600
2019/02/28 125 129 123 128 293,700
2019/02/27 124 125 123 124 146,500
2019/02/26 126 127 124 124 126,100
2019/02/25 126 126 125 125 87,400
2019/02/22 125 127 124 126 152,500
2019/02/21 124 126 123 125 160,700
2019/02/20 123 125 123 123 111,600
2019/02/19 124 124 123 123 126,700
2019/02/18 123 133 120 123 633,200
2019/02/15 119 122 117 119 214,300
2019/02/14 117 120 117 119 224,000
2019/02/13 117 119 116 117 259,000
2019/02/12 118 120 118 118 222,500
2019/02/08 119 119 117 118 164,200
2019/02/07 121 122 118 120 262,800
2019/02/06 122 122 120 121 115,200
2019/02/05 120 122 120 122 110,900
2019/02/04 119 122 118 121 217,700
2019/02/01 120 121 118 118 241,000
2019/01/31 118 120 118 119 244,800
2019/01/30 119 120 116 116 302,100
2019/01/29 121 121 118 119 234,500
2019/01/28 125 125 120 121 313,800
2019/01/25 125 127 124 124 232,400
2019/01/24 126 128 125 125 139,800
2019/01/23 128 130 127 127 138,400
2019/01/22 129 130 128 128 147,600
2019/01/21 128 131 128 129 231,000
2019/01/18 128 130 127 127 165,100
2019/01/17 126 129 125 127 164,400
2019/01/16 123 125 123 125 225,500
2019/01/15 124 126 123 124 233,400
2019/01/11 125 127 124 127 178,300
2019/01/10 127 127 125 125 312,900
2019/01/09 130 130 126 127 243,000
2019/01/08 130 132 129 130 248,800
2019/01/07 132 134 128 130 289,100
2019/01/04 125 130 125 127 441,800

このページの先頭へ