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 |