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
2022/12/30 432 446 432 442 64,700
2022/12/29 429 436 427 431 75,800
2022/12/28 437 439 429 436 90,500
2022/12/27 419 439 419 439 129,400
2022/12/26 424 424 413 414 72,700
2022/12/23 416 425 415 421 57,400
2022/12/22 404 425 402 420 189,300
2022/12/21 420 427 398 404 312,800
2022/12/20 393 416 385 409 461,000
2022/12/19 394 398 393 393 98,400
2022/12/16 393 396 393 395 57,900
2022/12/15 393 397 393 395 35,900
2022/12/14 395 396 392 393 36,700
2022/12/13 397 399 393 396 33,700
2022/12/12 389 394 389 393 39,300
2022/12/09 388 393 387 391 43,700
2022/12/08 392 392 384 390 78,000
2022/12/07 390 396 389 392 53,700
2022/12/06 393 396 387 393 108,400
2022/12/05 401 401 391 393 120,300
2022/12/02 408 408 399 400 100,900
2022/12/01 414 414 405 407 85,500
2022/11/30 422 422 412 414 39,500
2022/11/29 424 428 417 419 71,500
2022/11/28 433 440 423 425 136,800
2022/11/25 406 425 405 425 113,600
2022/11/24 408 409 403 408 87,200
2022/11/22 405 408 401 406 66,600
2022/11/21 404 409 399 399 70,700
2022/11/18 412 418 401 403 136,400
2022/11/17 405 411 405 411 36,400
2022/11/16 401 411 400 407 40,100
2022/11/15 406 409 401 403 25,200
2022/11/14 404 407 398 407 59,300
2022/11/11 410 415 405 405 50,700
2022/11/10 410 414 410 410 20,800
2022/11/09 410 416 409 415 22,300
2022/11/08 411 411 407 410 15,200
2022/11/07 407 411 406 409 21,800
2022/11/04 409 415 402 407 103,000
2022/11/02 411 412 409 409 22,300
2022/11/01 417 417 408 411 38,900
2022/10/31 421 427 412 412 113,500
2022/10/28 424 430 418 418 255,300
2022/10/27 444 444 428 430 59,800
2022/10/26 425 448 424 448 105,500
2022/10/25 426 428 422 425 36,500
2022/10/24 430 430 421 424 48,600
2022/10/21 427 431 423 425 51,600
2022/10/20 434 437 425 427 50,500
2022/10/19 430 434 427 434 31,500
2022/10/18 436 436 429 431 48,200
2022/10/17 423 439 418 429 128,700
2022/10/14 429 432 420 425 92,500
2022/10/13 445 445 426 427 154,100
2022/10/12 462 462 445 451 78,700
2022/10/11 486 486 461 461 89,500
2022/10/07 482 495 480 493 17,000
2022/10/06 476 494 476 488 22,300
2022/10/05 475 489 474 475 24,500
2022/10/04 478 484 473 478 45,100
2022/10/03 465 465 456 462 29,900
2022/09/30 470 473 464 466 41,400
2022/09/29 473 480 466 480 79,900
2022/09/28 488 488 459 464 110,000
2022/09/27 500 500 488 490 34,600
2022/09/26 496 497 491 493 48,700
2022/09/22 510 510 501 503 31,500
2022/09/21 510 513 506 510 22,300
2022/09/20 503 514 503 514 51,200
2022/09/16 500 504 498 498 62,500
2022/09/15 500 503 499 501 22,500
2022/09/14 501 505 498 500 52,000
2022/09/13 506 508 504 508 21,600
2022/09/12 505 507 501 506 64,600
2022/09/09 500 504 499 501 67,700
2022/09/08 509 509 496 500 76,500
2022/09/07 497 507 490 502 109,500
2022/09/06 503 506 497 498 106,100
2022/09/05 505 518 500 506 238,700
2022/09/02 553 555 550 553 19,500
2022/09/01 556 558 550 550 45,100
2022/08/31 558 562 555 555 14,300
2022/08/30 560 564 557 564 5,900
2022/08/29 548 559 548 555 24,100
2022/08/26 563 568 563 564 10,700
2022/08/25 563 567 561 567 14,000
2022/08/24 560 563 560 562 9,600
2022/08/23 565 565 558 559 8,200
2022/08/22 562 565 558 565 45,600
2022/08/19 561 563 559 562 14,000
2022/08/18 564 564 559 560 21,200
2022/08/17 558 564 558 564 19,900
2022/08/16 558 561 553 553 16,500
2022/08/15 554 558 551 558 17,700
2022/08/12 553 556 549 556 52,900
2022/08/10 545 550 545 546 45,900
2022/08/09 553 554 547 548 24,900
2022/08/08 551 557 551 555 17,200
2022/08/05 551 554 549 553 18,900
2022/08/04 551 552 546 551 32,200
2022/08/03 556 558 549 550 47,400
2022/08/02 570 570 554 555 45,700
2022/08/01 571 571 564 569 40,100
2022/07/29 577 577 552 566 59,400
2022/07/28 579 579 573 578 13,800
2022/07/27 573 577 569 575 11,700
2022/07/26 572 576 570 572 12,100
2022/07/25 579 579 571 573 14,300
2022/07/22 585 585 577 578 22,400
2022/07/21 577 584 576 582 14,700
2022/07/20 580 583 576 578 59,700
2022/07/19 568 575 566 574 10,600
2022/07/15 570 570 560 566 19,300
2022/07/14 567 570 565 570 23,600
2022/07/13 567 574 567 574 26,300
2022/07/12 576 576 561 562 20,500
2022/07/11 568 581 568 580 42,500
2022/07/08 555 570 554 563 75,300
2022/07/07 548 558 546 555 36,100
2022/07/06 557 560 546 548 46,000
2022/07/05 562 565 559 559 21,900
2022/07/04 561 563 554 562 26,400
2022/07/01 567 567 552 555 65,300
2022/06/30 570 575 558 564 70,300
2022/06/29 570 578 569 570 29,700
2022/06/28 576 581 570 575 48,800
2022/06/27 586 587 577 581 29,000
2022/06/24 576 582 574 581 23,600
2022/06/23 576 586 574 576 23,700
2022/06/22 587 587 575 576 26,100
2022/06/21 563 580 563 578 37,600
2022/06/20 569 573 561 562 31,300
2022/06/17 568 572 565 567 42,800
2022/06/16 576 583 573 578 34,700
2022/06/15 574 579 570 570 37,700
2022/06/14 575 579 573 574 26,100
2022/06/13 580 582 577 579 31,200
2022/06/10 583 586 580 580 27,100
2022/06/09 583 593 583 588 24,100
2022/06/08 586 590 583 588 23,700
2022/06/07 576 587 576 581 30,000
2022/06/06 576 576 572 574 31,400
2022/06/03 586 586 576 577 13,100
2022/06/02 585 585 575 581 29,500
2022/06/01 575 591 575 589 36,300
2022/05/31 578 583 570 570 33,700
2022/05/30 578 588 577 577 63,000
2022/05/27 580 584 573 578 31,100
2022/05/26 569 578 568 576 61,500
2022/05/25 580 580 561 568 87,900
2022/05/24 592 593 583 584 27,800
2022/05/23 584 592 581 587 44,400
2022/05/20 581 583 575 581 33,200
2022/05/19 580 584 577 582 54,200
2022/05/18 590 590 581 585 53,600
2022/05/17 592 592 584 586 39,100
2022/05/16 604 610 584 591 49,300
2022/05/13 596 609 596 609 42,800
2022/05/12 602 614 593 593 72,200
2022/05/11 617 620 608 608 36,000
2022/05/10 623 628 614 620 42,200
2022/05/09 618 628 610 625 60,900
2022/05/06 619 620 610 616 31,200
2022/05/02 603 614 601 612 20,600
2022/04/28 590 610 590 610 34,500
2022/04/27 591 596 584 584 88,600
2022/04/26 595 599 594 596 14,800
2022/04/25 594 604 594 599 25,500
2022/04/22 608 610 597 604 24,200
2022/04/21 603 615 600 608 49,500
2022/04/20 602 611 602 604 36,400
2022/04/19 601 603 592 601 28,300
2022/04/18 594 601 587 594 16,100
2022/04/15 592 596 589 591 10,400
2022/04/14 595 597 592 595 8,400
2022/04/13 587 595 586 595 19,400
2022/04/12 589 595 586 586 36,600
2022/04/11 595 602 589 592 33,200
2022/04/08 607 607 590 596 51,900
2022/04/07 615 615 602 604 34,900
2022/04/06 619 622 616 618 19,300
2022/04/05 629 629 615 625 38,900
2022/04/04 621 626 618 621 22,800
2022/04/01 618 626 616 621 30,000
2022/03/31 626 631 616 621 40,000
2022/03/30 637 643 627 634 41,900
2022/03/29 643 647 637 647 30,400
2022/03/28 648 648 637 646 43,300
2022/03/25 645 654 641 647 42,400
2022/03/24 648 654 641 654 29,500
2022/03/23 647 661 647 657 53,900
2022/03/22 647 647 630 643 64,600
2022/03/18 647 647 634 640 36,900
2022/03/17 649 651 640 651 36,000
2022/03/16 636 640 628 640 34,300
2022/03/15 619 635 619 635 27,100
2022/03/14 617 629 610 615 43,800
2022/03/11 611 622 609 615 58,200
2022/03/10 600 617 600 617 54,400
2022/03/09 592 604 588 588 33,400
2022/03/08 603 607 585 591 62,900
2022/03/07 618 625 602 611 53,500
2022/03/04 649 655 628 628 64,200
2022/03/03 657 665 649 649 71,300
2022/03/02 661 666 649 649 49,000
2022/03/01 693 694 662 667 37,400
2022/02/28 670 694 670 688 61,600
2022/02/25 689 689 664 674 23,700
2022/02/24 683 689 671 689 26,300
2022/02/22 680 682 673 682 31,900
2022/02/21 694 694 678 682 33,200
2022/02/18 706 708 697 702 31,600
2022/02/17 698 711 693 711 37,300
2022/02/16 699 709 695 703 20,700
2022/02/15 703 709 685 686 28,700
2022/02/14 693 709 693 702 25,300
2022/02/10 711 711 690 705 36,300
2022/02/09 698 719 698 709 69,400
2022/02/08 695 698 688 695 15,600
2022/02/07 680 693 676 688 25,900
2022/02/04 668 682 668 677 20,900
2022/02/03 682 682 667 667 47,400
2022/02/02 673 687 671 687 58,600
2022/02/01 665 670 661 668 26,100
2022/01/31 660 664 656 663 11,000
2022/01/28 659 664 655 664 31,600
2022/01/27 658 659 644 651 31,700
2022/01/26 652 659 649 652 19,700
2022/01/25 661 661 647 652 34,400
2022/01/24 647 665 647 665 25,900
2022/01/21 648 648 634 644 30,200
2022/01/20 644 661 644 652 31,700
2022/01/19 656 659 645 646 46,200
2022/01/18 664 677 658 662 53,600
2022/01/17 684 684 664 671 49,800
2022/01/14 690 690 670 683 42,300
2022/01/13 700 703 690 692 44,200
2022/01/12 701 703 694 700 43,100
2022/01/11 685 693 680 693 46,900
2022/01/07 666 684 666 681 48,500
2022/01/06 677 677 660 666 36,800
2022/01/05 666 677 664 677 40,000
2022/01/04 642 662 640 661 38,700

このページの先頭へ