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
2020/12/30 816 834 813 825 29,800
2020/12/29 818 829 812 827 23,200
2020/12/28 826 831 813 818 37,400
2020/12/25 815 839 815 835 27,900
2020/12/24 805 818 805 814 39,700
2020/12/23 822 822 793 808 60,100
2020/12/22 849 849 816 821 53,100
2020/12/21 850 853 841 849 52,500
2020/12/18 863 868 850 850 80,200
2020/12/17 871 878 862 870 26,700
2020/12/16 879 882 865 875 23,100
2020/12/15 869 875 858 874 30,200
2020/12/14 872 886 867 871 49,900
2020/12/11 872 878 858 863 67,000
2020/12/10 874 885 874 878 17,900
2020/12/09 880 887 875 881 30,500
2020/12/08 885 898 881 882 54,500
2020/12/07 906 906 883 895 38,400
2020/12/04 910 912 896 897 34,100
2020/12/03 910 925 909 912 42,500
2020/12/02 903 929 896 916 86,600
2020/12/01 895 906 877 900 58,700
2020/11/30 937 937 891 897 80,300
2020/11/27 952 952 920 937 85,400
2020/11/26 948 953 927 949 61,200
2020/11/25 985 994 933 937 138,900
2020/11/24 1,025 1,027 975 980 187,100
2020/11/20 1,142 1,150 1,014 1,029 597,600
2020/11/19 1,047 1,058 1,043 1,052 30,400
2020/11/18 1,059 1,069 1,047 1,047 28,000
2020/11/17 1,070 1,070 1,035 1,053 41,000
2020/11/16 1,066 1,081 1,026 1,070 36,900
2020/11/13 1,057 1,067 1,040 1,056 19,400
2020/11/12 1,065 1,070 1,047 1,062 24,100
2020/11/11 1,054 1,080 1,044 1,076 54,200
2020/11/10 1,067 1,067 1,004 1,033 48,200
2020/11/09 1,054 1,054 1,024 1,032 20,700
2020/11/06 1,042 1,064 1,021 1,047 58,800
2020/11/05 993 1,051 979 1,051 92,700
2020/11/04 974 996 971 993 56,500
2020/11/02 943 996 943 984 68,200
2020/10/30 956 956 925 926 31,700
2020/10/29 931 968 931 962 29,500
2020/10/28 950 954 927 927 37,100
2020/10/27 958 969 951 964 14,600
2020/10/26 981 982 953 958 29,400
2020/10/23 975 982 960 981 23,500
2020/10/22 992 992 958 960 21,400
2020/10/21 972 997 972 992 25,300
2020/10/20 980 981 955 976 47,600
2020/10/19 983 1,008 981 994 38,500
2020/10/16 977 990 965 983 28,200
2020/10/15 1,000 1,000 968 991 35,500
2020/10/14 996 1,006 981 987 23,600
2020/10/13 991 1,002 981 994 30,300
2020/10/12 1,008 1,008 987 991 25,700
2020/10/09 1,017 1,018 995 995 37,300
2020/10/08 1,020 1,026 1,007 1,018 23,600
2020/10/07 1,030 1,039 1,019 1,019 25,600
2020/10/06 1,063 1,065 1,028 1,038 41,900
2020/10/05 1,030 1,087 1,030 1,080 39,400
2020/10/02 1,149 1,149 1,029 1,037 44,600
2020/09/30 1,160 1,160 1,100 1,132 39,600
2020/09/29 1,219 1,219 1,149 1,168 55,500
2020/09/29 1 -> 0.10 分割
2020/09/28 120 122 117 122 720,200
2020/09/25 114 121 113 120 581,400
2020/09/24 117 119 113 113 461,700
2020/09/23 120 120 116 119 369,000
2020/09/18 115 120 114 120 416,000
2020/09/17 116 116 114 116 183,300
2020/09/16 116 118 114 116 433,500
2020/09/15 115 116 114 116 343,300
2020/09/14 114 116 113 115 346,400
2020/09/11 115 115 112 114 336,300
2020/09/10 114 115 112 114 387,400
2020/09/09 114 116 112 114 497,800
2020/09/08 113 116 110 116 710,000
2020/09/07 116 117 107 115 1,884,600
2020/09/04 105 124 104 114 4,828,900
2020/09/03 102 109 102 104 919,400
2020/09/02 102 102 101 101 170,600
2020/09/01 101 102 101 101 66,500
2020/08/31 102 103 101 102 121,400
2020/08/28 102 105 101 102 357,400
2020/08/27 103 103 101 103 134,800
2020/08/26 103 104 102 102 91,500
2020/08/25 103 105 103 104 158,600
2020/08/24 104 105 102 103 197,100
2020/08/21 104 106 102 104 268,700
2020/08/20 105 106 104 104 626,800
2020/08/19 103 107 103 107 322,500
2020/08/18 105 106 103 105 357,400
2020/08/17 107 112 103 106 1,056,800
2020/08/14 107 107 101 102 1,161,800
2020/08/13 112 113 105 107 1,884,100
2020/08/12 105 125 105 111 9,707,800
2020/08/11 95 96 93 96 211,700
2020/08/07 95 95 94 95 68,900
2020/08/06 95 95 94 94 67,800
2020/08/05 94 95 93 95 158,000
2020/08/04 94 95 94 95 186,900
2020/08/03 94 95 94 95 94,300
2020/07/31 96 96 93 93 105,400
2020/07/30 97 97 96 97 74,900
2020/07/29 96 97 96 96 111,500
2020/07/28 96 97 95 97 93,400
2020/07/27 96 96 95 96 101,600
2020/07/22 96 96 95 96 66,500
2020/07/21 94 96 94 95 155,700
2020/07/20 95 95 94 95 101,300
2020/07/17 94 95 94 95 72,800
2020/07/16 94 95 94 95 128,700
2020/07/15 93 94 93 94 83,200
2020/07/14 93 94 93 94 99,600
2020/07/13 93 94 92 94 162,900
2020/07/10 92 93 91 91 224,800
2020/07/09 93 94 93 93 104,600
2020/07/08 92 94 92 93 111,400
2020/07/07 93 94 92 92 163,100
2020/07/06 92 95 92 95 114,800
2020/07/03 92 93 91 92 179,100
2020/07/02 93 93 90 92 406,900
2020/07/01 95 95 92 92 447,100
2020/06/30 96 96 95 95 63,600
2020/06/29 96 96 95 95 82,300
2020/06/26 96 96 95 96 150,500
2020/06/25 94 96 94 95 245,100
2020/06/24 97 97 95 95 116,200
2020/06/23 98 98 96 97 198,100
2020/06/22 98 99 97 97 120,200
2020/06/19 99 99 97 97 246,200
2020/06/18 97 99 96 99 190,000
2020/06/17 96 98 96 98 128,500
2020/06/16 95 98 95 97 327,600
2020/06/15 96 97 94 94 253,700
2020/06/12 94 97 93 95 549,200
2020/06/11 96 97 95 96 366,300
2020/06/10 98 98 96 98 207,100
2020/06/09 97 99 96 97 419,200
2020/06/08 96 97 96 97 356,700
2020/06/05 97 97 94 96 379,700
2020/06/04 99 99 95 97 292,500
2020/06/03 99 100 97 99 348,100
2020/06/02 96 99 95 99 466,300
2020/06/01 95 96 94 96 225,600
2020/05/29 97 98 96 96 251,200
2020/05/28 98 100 96 97 549,200
2020/05/27 97 99 96 97 399,800
2020/05/26 94 96 93 96 260,800
2020/05/25 94 95 93 94 288,800
2020/05/22 92 94 92 93 473,200
2020/05/21 91 92 90 91 506,100
2020/05/20 91 92 90 91 516,700
2020/05/19 91 92 90 92 325,300
2020/05/18 94 94 89 90 917,200
2020/05/15 93 94 92 94 162,700
2020/05/14 93 93 91 93 234,100
2020/05/13 92 94 91 93 182,500
2020/05/12 92 93 92 92 159,000
2020/05/11 93 94 92 93 337,900
2020/05/08 93 94 92 93 207,500
2020/05/07 95 96 92 93 224,900
2020/05/01 96 96 94 94 318,300
2020/04/30 93 100 93 96 925,400
2020/04/28 96 107 95 98 667,200
2020/04/27 94 96 93 96 230,900
2020/04/24 92 93 91 93 258,300
2020/04/23 91 92 90 92 135,100
2020/04/22 91 93 90 91 369,000
2020/04/21 91 92 90 91 315,000
2020/04/20 91 92 90 92 157,200
2020/04/17 90 92 88 91 543,500
2020/04/16 89 91 89 91 262,500
2020/04/15 93 93 89 91 468,200
2020/04/14 90 93 89 93 497,000
2020/04/13 92 92 87 90 422,200
2020/04/10 92 94 92 93 178,600
2020/04/09 94 94 90 91 278,100
2020/04/08 92 94 90 93 304,200
2020/04/07 90 92 89 92 275,000
2020/04/06 84 90 83 88 496,900
2020/04/03 84 87 84 84 443,700
2020/04/02 87 87 84 84 278,000
2020/04/01 89 90 85 86 532,100
2020/03/31 95 95 89 91 603,800
2020/03/30 101 102 95 97 704,600
2020/03/27 102 104 99 104 694,800
2020/03/26 96 101 94 101 543,500
2020/03/25 94 97 92 97 464,100
2020/03/24 91 93 89 92 615,800
2020/03/23 86 90 83 90 632,800
2020/03/19 84 86 82 85 326,100
2020/03/18 88 91 82 84 924,700
2020/03/17 80 87 79 86 832,300
2020/03/16 82 85 81 82 508,500
2020/03/13 82 84 77 81 1,051,800
2020/03/12 88 90 86 87 572,000
2020/03/11 91 93 88 90 437,600
2020/03/10 83 92 77 92 874,900
2020/03/09 88 88 83 84 553,300
2020/03/06 92 93 88 88 466,100
2020/03/05 94 96 93 93 234,500
2020/03/04 92 94 92 93 271,900
2020/03/03 99 99 94 94 344,000
2020/03/02 92 97 92 96 352,900
2020/02/28 98 98 94 94 423,900
2020/02/27 98 100 98 98 244,000
2020/02/26 98 99 96 99 309,300
2020/02/25 100 100 98 99 495,600
2020/02/21 103 104 102 102 128,800
2020/02/20 103 104 103 103 63,100
2020/02/19 103 104 103 103 148,300
2020/02/18 105 105 103 103 98,700
2020/02/17 104 105 103 103 126,500
2020/02/14 105 105 104 105 91,000
2020/02/13 104 106 104 105 133,600
2020/02/12 105 105 104 104 67,400
2020/02/10 105 106 104 104 92,900
2020/02/07 106 106 105 105 110,200
2020/02/06 105 107 105 106 291,400
2020/02/05 105 106 105 105 152,200
2020/02/04 106 106 103 105 185,700
2020/02/03 105 106 104 105 198,900
2020/01/31 107 108 106 106 92,600
2020/01/30 107 108 106 107 228,000
2020/01/29 107 109 107 107 120,500
2020/01/28 106 107 106 107 154,000
2020/01/27 108 109 107 107 225,600
2020/01/24 110 110 109 109 128,300
2020/01/23 112 112 110 110 111,400
2020/01/22 110 112 110 111 107,100
2020/01/21 111 112 110 110 172,200
2020/01/20 112 112 111 111 104,800
2020/01/17 111 112 111 111 74,800
2020/01/16 111 112 111 112 115,100
2020/01/15 112 113 110 112 224,000
2020/01/14 115 115 112 112 232,500
2020/01/10 114 115 114 114 91,900
2020/01/09 115 115 114 114 95,400
2020/01/08 114 115 113 114 288,900
2020/01/07 113 115 113 115 170,300
2020/01/06 113 113 112 113 222,500

このページの先頭へ