ジュンテンドー(9835)の株価時系列情報
ジュンテンドー(9835)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 564 | 567 | 563 | 567 | 1,100 |
| 2024/07/25 | 566 | 568 | 563 | 564 | 4,600 |
| 2024/07/24 | 567 | 568 | 566 | 566 | 800 |
| 2024/07/23 | 567 | 568 | 566 | 566 | 1,500 |
| 2024/07/22 | 567 | 570 | 565 | 570 | 3,800 |
| 2024/07/19 | 566 | 568 | 566 | 566 | 2,700 |
| 2024/07/18 | 568 | 569 | 567 | 567 | 1,700 |
| 2024/07/17 | 569 | 570 | 567 | 568 | 4,000 |
| 2024/07/16 | 570 | 570 | 569 | 570 | 1,800 |
| 2024/07/12 | 566 | 570 | 566 | 570 | 9,300 |
| 2024/07/11 | 569 | 570 | 565 | 569 | 7,000 |
| 2024/07/10 | 580 | 582 | 567 | 573 | 54,600 |
| 2024/07/09 | 570 | 575 | 566 | 566 | 10,600 |
| 2024/07/08 | 569 | 570 | 567 | 569 | 3,000 |
| 2024/07/05 | 568 | 568 | 567 | 567 | 1,400 |
| 2024/07/04 | 568 | 568 | 567 | 568 | 1,800 |
| 2024/07/03 | 570 | 570 | 568 | 568 | 900 |
| 2024/07/02 | 569 | 569 | 567 | 569 | 1,700 |
| 2024/07/01 | 567 | 567 | 567 | 567 | 1,200 |
| 2024/06/28 | 567 | 567 | 565 | 567 | 1,900 |
| 2024/06/27 | 566 | 567 | 566 | 566 | 700 |
| 2024/06/26 | 566 | 566 | 566 | 566 | 1,000 |
| 2024/06/25 | 565 | 566 | 564 | 566 | 3,200 |
| 2024/06/24 | 565 | 565 | 564 | 564 | 1,100 |
| 2024/06/21 | 564 | 565 | 564 | 565 | 1,400 |
| 2024/06/20 | 565 | 565 | 563 | 565 | 2,600 |
| 2024/06/19 | 564 | 566 | 564 | 565 | 1,200 |
| 2024/06/18 | 566 | 566 | 564 | 566 | 1,800 |
| 2024/06/17 | 565 | 567 | 565 | 567 | 1,900 |
| 2024/06/14 | 569 | 569 | 565 | 566 | 1,500 |
| 2024/06/13 | 565 | 568 | 565 | 568 | 1,900 |
| 2024/06/12 | 570 | 572 | 570 | 570 | 900 |
| 2024/06/11 | 573 | 573 | 568 | 571 | 2,000 |
| 2024/06/10 | 572 | 575 | 570 | 571 | 20,300 |
| 2024/06/07 | 575 | 578 | 575 | 578 | 6,500 |
| 2024/06/06 | 572 | 575 | 571 | 574 | 4,100 |
| 2024/06/05 | 570 | 571 | 567 | 570 | 4,100 |
| 2024/06/04 | 565 | 570 | 564 | 570 | 3,300 |
| 2024/06/03 | 563 | 566 | 563 | 565 | 2,300 |
| 2024/05/31 | 568 | 570 | 563 | 564 | 2,900 |
| 2024/05/30 | 566 | 570 | 565 | 565 | 1,500 |
| 2024/05/29 | 569 | 570 | 567 | 568 | 2,700 |
| 2024/05/28 | 567 | 567 | 566 | 567 | 800 |
| 2024/05/27 | 567 | 567 | 565 | 565 | 1,100 |
| 2024/05/24 | 567 | 567 | 565 | 567 | 1,400 |
| 2024/05/23 | 570 | 570 | 568 | 568 | 800 |
| 2024/05/22 | 569 | 570 | 569 | 570 | 400 |
| 2024/05/21 | 569 | 572 | 569 | 572 | 700 |
| 2024/05/20 | 572 | 572 | 570 | 572 | 900 |
| 2024/05/17 | 571 | 571 | 569 | 571 | 300 |
| 2024/05/16 | 568 | 572 | 568 | 571 | 400 |
| 2024/05/15 | 569 | 572 | 569 | 572 | 300 |
| 2024/05/14 | 570 | 572 | 568 | 572 | 900 |
| 2024/05/13 | 574 | 574 | 572 | 572 | 1,500 |
| 2024/05/10 | 578 | 578 | 569 | 574 | 4,200 |
| 2024/05/09 | 570 | 571 | 568 | 571 | 1,100 |
| 2024/05/08 | 565 | 570 | 565 | 570 | 1,900 |
| 2024/05/07 | 565 | 566 | 565 | 565 | 1,000 |
| 2024/05/02 | 567 | 567 | 565 | 565 | 1,300 |
| 2024/05/01 | 565 | 566 | 565 | 565 | 1,300 |
| 2024/04/30 | 566 | 566 | 564 | 565 | 2,100 |
| 2024/04/26 | 565 | 567 | 565 | 566 | 400 |
| 2024/04/25 | 566 | 569 | 564 | 568 | 1,700 |
| 2024/04/24 | 570 | 570 | 563 | 567 | 7,600 |
| 2024/04/23 | 572 | 572 | 569 | 572 | 1,500 |
| 2024/04/22 | 569 | 572 | 568 | 572 | 1,200 |
| 2024/04/19 | 570 | 572 | 568 | 569 | 1,100 |
| 2024/04/18 | 572 | 573 | 569 | 573 | 1,000 |
| 2024/04/17 | 572 | 573 | 568 | 572 | 2,400 |
| 2024/04/16 | 572 | 573 | 571 | 573 | 1,400 |
| 2024/04/15 | 568 | 573 | 568 | 573 | 1,800 |
| 2024/04/12 | 574 | 575 | 569 | 574 | 5,400 |
| 2024/04/11 | 574 | 574 | 574 | 574 | 2,000 |
| 2024/04/10 | 573 | 573 | 570 | 572 | 5,800 |
| 2024/04/09 | 574 | 574 | 573 | 574 | 2,600 |
| 2024/04/08 | 574 | 576 | 572 | 574 | 2,100 |
| 2024/04/05 | 571 | 574 | 570 | 574 | 1,600 |
| 2024/04/04 | 571 | 572 | 568 | 572 | 4,900 |
| 2024/04/03 | 570 | 575 | 570 | 575 | 1,000 |
| 2024/04/02 | 576 | 576 | 569 | 569 | 6,300 |
| 2024/04/01 | 575 | 576 | 574 | 575 | 2,000 |
| 2024/03/29 | 577 | 578 | 576 | 578 | 1,000 |
| 2024/03/28 | 576 | 578 | 576 | 577 | 600 |
| 2024/03/27 | 577 | 577 | 574 | 575 | 1,400 |
| 2024/03/26 | 576 | 577 | 575 | 577 | 1,400 |
| 2024/03/25 | 580 | 581 | 575 | 581 | 1,500 |
| 2024/03/22 | 578 | 580 | 576 | 580 | 1,100 |
| 2024/03/21 | 574 | 579 | 574 | 578 | 5,300 |
| 2024/03/19 | 573 | 574 | 567 | 574 | 3,900 |
| 2024/03/18 | 571 | 573 | 570 | 573 | 1,000 |
| 2024/03/15 | 571 | 572 | 570 | 572 | 900 |
| 2024/03/14 | 568 | 573 | 566 | 568 | 2,400 |
| 2024/03/13 | 569 | 572 | 568 | 572 | 1,900 |
| 2024/03/12 | 569 | 571 | 567 | 571 | 1,700 |
| 2024/03/11 | 570 | 571 | 569 | 570 | 2,500 |
| 2024/03/08 | 580 | 580 | 569 | 570 | 14,200 |
| 2024/03/07 | 585 | 585 | 577 | 578 | 6,200 |
| 2024/03/06 | 585 | 586 | 581 | 584 | 2,800 |
| 2024/03/05 | 581 | 588 | 581 | 588 | 1,500 |
| 2024/03/04 | 581 | 587 | 580 | 585 | 3,100 |
| 2024/03/01 | 580 | 589 | 580 | 582 | 4,500 |
| 2024/02/29 | 587 | 587 | 581 | 581 | 4,100 |
| 2024/02/28 | 585 | 587 | 565 | 583 | 18,800 |
| 2024/02/27 | 598 | 600 | 591 | 597 | 36,500 |
| 2024/02/26 | 600 | 601 | 598 | 598 | 12,300 |
| 2024/02/22 | 600 | 600 | 598 | 598 | 5,800 |
| 2024/02/21 | 600 | 602 | 599 | 602 | 2,800 |
| 2024/02/20 | 601 | 602 | 600 | 600 | 4,500 |
| 2024/02/19 | 601 | 601 | 598 | 601 | 3,900 |
| 2024/02/16 | 599 | 601 | 596 | 601 | 3,200 |
| 2024/02/15 | 600 | 601 | 598 | 599 | 1,200 |
| 2024/02/14 | 601 | 601 | 599 | 601 | 5,800 |
| 2024/02/13 | 603 | 604 | 602 | 602 | 2,300 |
| 2024/02/09 | 604 | 604 | 603 | 603 | 5,300 |
| 2024/02/08 | 605 | 605 | 603 | 605 | 1,800 |
| 2024/02/07 | 605 | 605 | 603 | 603 | 3,000 |
| 2024/02/06 | 604 | 605 | 602 | 604 | 3,400 |
| 2024/02/05 | 604 | 604 | 601 | 602 | 2,200 |
| 2024/02/02 | 605 | 605 | 600 | 604 | 1,800 |
| 2024/02/01 | 602 | 605 | 601 | 604 | 3,600 |
| 2024/01/31 | 602 | 602 | 599 | 602 | 6,900 |
| 2024/01/30 | 604 | 608 | 603 | 606 | 2,800 |
| 2024/01/29 | 606 | 606 | 602 | 603 | 3,000 |
| 2024/01/26 | 605 | 605 | 599 | 602 | 3,500 |
| 2024/01/25 | 602 | 605 | 600 | 605 | 4,900 |
| 2024/01/24 | 600 | 603 | 600 | 602 | 2,900 |
| 2024/01/23 | 602 | 602 | 600 | 600 | 1,100 |
| 2024/01/22 | 603 | 603 | 597 | 602 | 3,500 |
| 2024/01/19 | 601 | 601 | 595 | 597 | 2,400 |
| 2024/01/18 | 599 | 600 | 595 | 600 | 2,500 |
| 2024/01/17 | 599 | 599 | 598 | 599 | 1,300 |
| 2024/01/16 | 600 | 600 | 594 | 597 | 3,800 |
| 2024/01/15 | 599 | 602 | 598 | 599 | 4,100 |
| 2024/01/12 | 595 | 599 | 590 | 599 | 5,000 |
| 2024/01/11 | 588 | 600 | 588 | 594 | 14,000 |
| 2024/01/10 | 615 | 616 | 600 | 603 | 11,800 |
| 2024/01/09 | 605 | 611 | 598 | 609 | 9,700 |
| 2024/01/05 | 605 | 605 | 600 | 602 | 4,200 |
| 2024/01/04 | 595 | 598 | 589 | 598 | 4,900 |
| 2023/12/29 | 583 | 595 | 583 | 595 | 6,300 |
| 2023/12/28 | 578 | 584 | 578 | 583 | 3,600 |
| 2023/12/27 | 577 | 579 | 576 | 577 | 2,500 |
| 2023/12/26 | 579 | 580 | 576 | 577 | 6,200 |
| 2023/12/25 | 577 | 577 | 575 | 577 | 7,600 |
| 2023/12/22 | 576 | 578 | 576 | 577 | 700 |
| 2023/12/21 | 577 | 577 | 575 | 576 | 1,400 |
| 2023/12/20 | 579 | 580 | 575 | 576 | 4,100 |
| 2023/12/19 | 575 | 579 | 575 | 579 | 1,000 |
| 2023/12/18 | 574 | 575 | 573 | 574 | 18,700 |
| 2023/12/15 | 574 | 575 | 573 | 575 | 1,600 |
| 2023/12/14 | 576 | 576 | 574 | 574 | 800 |
| 2023/12/13 | 580 | 580 | 573 | 573 | 3,600 |
| 2023/12/12 | 580 | 580 | 574 | 574 | 5,500 |
| 2023/12/11 | 582 | 583 | 579 | 579 | 1,100 |
| 2023/12/08 | 580 | 583 | 575 | 582 | 14,700 |
| 2023/12/07 | 589 | 591 | 586 | 589 | 3,600 |
| 2023/12/06 | 590 | 592 | 588 | 588 | 4,300 |
| 2023/12/05 | 585 | 590 | 585 | 588 | 3,100 |
| 2023/12/04 | 579 | 589 | 578 | 584 | 9,100 |
| 2023/12/01 | 578 | 578 | 574 | 578 | 2,600 |
| 2023/11/30 | 576 | 578 | 574 | 575 | 2,500 |
| 2023/11/29 | 576 | 576 | 573 | 576 | 2,000 |
| 2023/11/28 | 574 | 574 | 574 | 574 | 600 |
| 2023/11/27 | 574 | 575 | 572 | 574 | 3,600 |
| 2023/11/24 | 575 | 577 | 574 | 574 | 2,200 |
| 2023/11/22 | 576 | 576 | 574 | 576 | 1,900 |
| 2023/11/21 | 575 | 577 | 573 | 577 | 2,200 |
| 2023/11/20 | 577 | 577 | 574 | 574 | 1,400 |
| 2023/11/17 | 578 | 578 | 574 | 577 | 1,800 |
| 2023/11/16 | 578 | 578 | 573 | 577 | 3,100 |
| 2023/11/15 | 577 | 577 | 574 | 574 | 2,800 |
| 2023/11/14 | 576 | 577 | 575 | 575 | 900 |
| 2023/11/13 | 576 | 576 | 575 | 575 | 1,500 |
| 2023/11/10 | 580 | 580 | 576 | 576 | 5,100 |
| 2023/11/09 | 577 | 580 | 577 | 580 | 900 |
| 2023/11/08 | 577 | 577 | 574 | 574 | 1,400 |
| 2023/11/07 | 576 | 579 | 575 | 575 | 2,300 |
| 2023/11/06 | 575 | 580 | 575 | 575 | 2,200 |
| 2023/11/02 | 576 | 578 | 574 | 574 | 2,500 |
| 2023/11/01 | 576 | 577 | 574 | 575 | 1,200 |
| 2023/10/31 | 574 | 578 | 574 | 576 | 600 |
| 2023/10/30 | 578 | 578 | 574 | 574 | 600 |
| 2023/10/27 | 575 | 579 | 575 | 579 | 1,100 |
| 2023/10/26 | 580 | 580 | 575 | 575 | 2,500 |
| 2023/10/25 | 580 | 582 | 579 | 579 | 800 |
| 2023/10/24 | 581 | 585 | 580 | 582 | 700 |
| 2023/10/23 | 586 | 586 | 581 | 581 | 800 |
| 2023/10/20 | 586 | 586 | 586 | 586 | 200 |
| 2023/10/19 | 580 | 585 | 580 | 585 | 3,100 |
| 2023/10/18 | 587 | 587 | 586 | 586 | 400 |
| 2023/10/17 | 586 | 588 | 586 | 586 | 400 |
| 2023/10/16 | 588 | 588 | 588 | 588 | 400 |
| 2023/10/13 | 586 | 590 | 581 | 588 | 600 |
| 2023/10/12 | 577 | 604 | 577 | 586 | 3,800 |
| 2023/10/11 | 574 | 598 | 572 | 579 | 7,000 |
| 2023/10/10 | 590 | 590 | 562 | 570 | 12,600 |
| 2023/10/06 | 584 | 590 | 583 | 590 | 900 |
| 2023/10/05 | 594 | 594 | 578 | 583 | 2,800 |
| 2023/10/04 | 583 | 586 | 570 | 580 | 3,800 |
| 2023/10/03 | 594 | 594 | 580 | 583 | 7,000 |