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 |
|---|---|---|---|---|---|
| 2025/06/13 | 492 | 492 | 491 | 491 | 1,700 |
| 2025/06/12 | 491 | 493 | 491 | 492 | 3,600 |
| 2025/06/11 | 493 | 493 | 491 | 491 | 3,000 |
| 2025/06/10 | 492 | 496 | 491 | 493 | 20,700 |
| 2025/06/09 | 496 | 497 | 492 | 497 | 6,900 |
| 2025/06/06 | 495 | 496 | 493 | 495 | 3,400 |
| 2025/06/05 | 492 | 495 | 492 | 495 | 2,800 |
| 2025/06/04 | 490 | 493 | 490 | 493 | 3,200 |
| 2025/06/03 | 492 | 492 | 491 | 491 | 5,100 |
| 2025/06/02 | 491 | 493 | 490 | 491 | 2,700 |
| 2025/05/30 | 491 | 493 | 490 | 493 | 1,700 |
| 2025/05/29 | 493 | 493 | 491 | 491 | 4,200 |
| 2025/05/28 | 495 | 495 | 491 | 491 | 3,900 |
| 2025/05/27 | 494 | 495 | 492 | 494 | 2,200 |
| 2025/05/26 | 492 | 495 | 492 | 494 | 2,100 |
| 2025/05/23 | 493 | 494 | 493 | 493 | 1,600 |
| 2025/05/22 | 496 | 496 | 494 | 494 | 1,400 |
| 2025/05/21 | 495 | 496 | 494 | 496 | 1,800 |
| 2025/05/20 | 496 | 497 | 495 | 496 | 2,200 |
| 2025/05/19 | 497 | 497 | 494 | 495 | 2,800 |
| 2025/05/16 | 498 | 498 | 495 | 497 | 1,600 |
| 2025/05/15 | 499 | 499 | 496 | 496 | 1,400 |
| 2025/05/14 | 498 | 499 | 496 | 499 | 1,600 |
| 2025/05/13 | 496 | 498 | 495 | 497 | 2,600 |
| 2025/05/12 | 496 | 498 | 496 | 496 | 1,800 |
| 2025/05/09 | 498 | 498 | 495 | 496 | 4,700 |
| 2025/05/08 | 497 | 498 | 495 | 496 | 2,900 |
| 2025/05/07 | 495 | 497 | 495 | 496 | 1,300 |
| 2025/05/02 | 495 | 495 | 494 | 495 | 1,600 |
| 2025/05/01 | 495 | 496 | 494 | 494 | 2,000 |
| 2025/04/30 | 496 | 497 | 493 | 495 | 2,900 |
| 2025/04/28 | 495 | 497 | 494 | 496 | 3,700 |
| 2025/04/25 | 498 | 498 | 493 | 495 | 4,500 |
| 2025/04/24 | 499 | 499 | 496 | 496 | 2,500 |
| 2025/04/23 | 499 | 499 | 497 | 497 | 2,000 |
| 2025/04/22 | 500 | 500 | 494 | 497 | 3,200 |
| 2025/04/21 | 496 | 500 | 496 | 499 | 1,200 |
| 2025/04/18 | 500 | 501 | 493 | 496 | 4,600 |
| 2025/04/17 | 498 | 499 | 498 | 499 | 800 |
| 2025/04/16 | 499 | 499 | 495 | 498 | 700 |
| 2025/04/15 | 498 | 499 | 497 | 499 | 1,700 |
| 2025/04/14 | 500 | 500 | 496 | 498 | 5,000 |
| 2025/04/11 | 493 | 500 | 490 | 496 | 10,200 |
| 2025/04/10 | 496 | 497 | 492 | 495 | 6,700 |
| 2025/04/09 | 485 | 485 | 483 | 485 | 4,400 |
| 2025/04/08 | 486 | 497 | 483 | 489 | 8,400 |
| 2025/04/07 | 485 | 492 | 480 | 486 | 8,300 |
| 2025/04/04 | 508 | 510 | 500 | 505 | 5,300 |
| 2025/04/03 | 512 | 512 | 510 | 510 | 2,500 |
| 2025/04/02 | 517 | 517 | 513 | 516 | 1,200 |
| 2025/04/01 | 510 | 519 | 507 | 519 | 12,100 |
| 2025/03/31 | 520 | 520 | 509 | 520 | 20,600 |
| 2025/03/28 | 512 | 520 | 512 | 520 | 2,500 |
| 2025/03/27 | 512 | 515 | 511 | 512 | 2,600 |
| 2025/03/26 | 516 | 516 | 512 | 512 | 3,300 |
| 2025/03/25 | 519 | 519 | 516 | 516 | 800 |
| 2025/03/24 | 520 | 521 | 516 | 516 | 2,100 |
| 2025/03/21 | 516 | 521 | 516 | 519 | 4,100 |
| 2025/03/19 | 513 | 518 | 512 | 518 | 2,600 |
| 2025/03/18 | 514 | 515 | 511 | 515 | 4,200 |
| 2025/03/17 | 513 | 514 | 511 | 512 | 3,000 |
| 2025/03/14 | 512 | 514 | 512 | 513 | 1,600 |
| 2025/03/13 | 513 | 515 | 512 | 512 | 900 |
| 2025/03/12 | 511 | 511 | 508 | 511 | 3,200 |
| 2025/03/11 | 516 | 516 | 510 | 510 | 3,200 |
| 2025/03/10 | 519 | 519 | 513 | 516 | 4,500 |
| 2025/03/07 | 513 | 519 | 513 | 519 | 2,000 |
| 2025/03/06 | 513 | 515 | 511 | 512 | 2,300 |
| 2025/03/05 | 516 | 519 | 511 | 513 | 2,000 |
| 2025/03/04 | 520 | 520 | 510 | 517 | 3,600 |
| 2025/03/03 | 521 | 525 | 515 | 518 | 5,100 |
| 2025/02/28 | 510 | 522 | 509 | 521 | 4,500 |
| 2025/02/27 | 520 | 522 | 510 | 511 | 13,400 |
| 2025/02/26 | 525 | 533 | 525 | 526 | 29,500 |
| 2025/02/25 | 534 | 535 | 526 | 526 | 18,800 |
| 2025/02/21 | 532 | 532 | 529 | 529 | 4,300 |
| 2025/02/20 | 530 | 534 | 527 | 532 | 5,300 |
| 2025/02/19 | 534 | 535 | 529 | 530 | 6,700 |
| 2025/02/18 | 531 | 535 | 531 | 534 | 3,600 |
| 2025/02/17 | 533 | 533 | 531 | 531 | 4,000 |
| 2025/02/14 | 531 | 534 | 531 | 531 | 3,400 |
| 2025/02/13 | 533 | 533 | 531 | 533 | 3,200 |
| 2025/02/12 | 530 | 533 | 528 | 533 | 7,700 |
| 2025/02/10 | 528 | 529 | 525 | 529 | 7,200 |
| 2025/02/07 | 522 | 525 | 522 | 525 | 2,100 |
| 2025/02/06 | 522 | 524 | 520 | 521 | 8,400 |
| 2025/02/05 | 521 | 522 | 521 | 522 | 2,600 |
| 2025/02/04 | 522 | 522 | 520 | 521 | 3,600 |
| 2025/02/03 | 525 | 525 | 521 | 522 | 6,600 |
| 2025/01/31 | 520 | 525 | 520 | 525 | 3,100 |
| 2025/01/30 | 523 | 525 | 520 | 520 | 3,800 |
| 2025/01/29 | 523 | 523 | 520 | 521 | 2,800 |
| 2025/01/28 | 520 | 523 | 518 | 523 | 5,200 |
| 2025/01/27 | 520 | 521 | 518 | 520 | 7,500 |
| 2025/01/24 | 519 | 523 | 516 | 522 | 3,300 |
| 2025/01/23 | 520 | 523 | 513 | 515 | 6,100 |
| 2025/01/22 | 526 | 528 | 524 | 524 | 2,800 |
| 2025/01/21 | 528 | 528 | 524 | 525 | 2,000 |
| 2025/01/20 | 527 | 528 | 521 | 528 | 3,300 |
| 2025/01/17 | 522 | 522 | 514 | 519 | 6,400 |
| 2025/01/16 | 515 | 515 | 512 | 515 | 5,300 |
| 2025/01/15 | 516 | 517 | 513 | 513 | 3,400 |
| 2025/01/14 | 521 | 530 | 503 | 513 | 23,800 |
| 2025/01/10 | 530 | 538 | 523 | 535 | 30,400 |
| 2025/01/09 | 530 | 532 | 525 | 532 | 7,200 |
| 2025/01/08 | 531 | 535 | 521 | 526 | 13,600 |
| 2025/01/07 | 518 | 540 | 518 | 534 | 25,300 |
| 2025/01/06 | 513 | 517 | 512 | 516 | 11,900 |
| 2024/12/30 | 509 | 510 | 505 | 510 | 8,900 |
| 2024/12/27 | 501 | 509 | 498 | 504 | 12,200 |
| 2024/12/26 | 499 | 504 | 495 | 495 | 34,500 |
| 2024/12/25 | 499 | 500 | 498 | 498 | 14,600 |
| 2024/12/24 | 499 | 500 | 498 | 499 | 6,100 |
| 2024/12/23 | 499 | 500 | 498 | 499 | 7,900 |
| 2024/12/20 | 498 | 499 | 497 | 498 | 7,200 |
| 2024/12/19 | 500 | 500 | 497 | 500 | 18,000 |
| 2024/12/18 | 505 | 505 | 502 | 503 | 8,400 |
| 2024/12/17 | 502 | 504 | 501 | 501 | 4,300 |
| 2024/12/16 | 506 | 506 | 502 | 503 | 6,500 |
| 2024/12/13 | 508 | 508 | 505 | 506 | 5,300 |
| 2024/12/12 | 508 | 509 | 505 | 505 | 5,100 |
| 2024/12/11 | 501 | 511 | 500 | 508 | 29,600 |
| 2024/12/10 | 517 | 533 | 510 | 520 | 66,700 |
| 2024/12/09 | 508 | 513 | 507 | 513 | 9,200 |
| 2024/12/06 | 511 | 511 | 504 | 505 | 15,800 |
| 2024/12/05 | 509 | 512 | 505 | 510 | 3,700 |
| 2024/12/04 | 510 | 510 | 508 | 509 | 1,800 |
| 2024/12/03 | 508 | 512 | 507 | 510 | 4,700 |
| 2024/12/02 | 508 | 511 | 506 | 511 | 3,800 |
| 2024/11/29 | 510 | 510 | 501 | 508 | 10,400 |
| 2024/11/28 | 514 | 514 | 507 | 508 | 8,000 |
| 2024/11/27 | 516 | 516 | 508 | 514 | 10,500 |
| 2024/11/26 | 515 | 516 | 512 | 516 | 1,400 |
| 2024/11/25 | 513 | 515 | 511 | 515 | 2,700 |
| 2024/11/22 | 514 | 514 | 510 | 512 | 1,500 |
| 2024/11/21 | 514 | 514 | 510 | 510 | 6,800 |
| 2024/11/20 | 515 | 515 | 512 | 512 | 1,200 |
| 2024/11/19 | 515 | 516 | 512 | 514 | 4,600 |
| 2024/11/18 | 516 | 516 | 512 | 515 | 2,700 |
| 2024/11/15 | 515 | 516 | 512 | 516 | 1,800 |
| 2024/11/14 | 515 | 515 | 513 | 515 | 1,600 |
| 2024/11/13 | 515 | 518 | 515 | 515 | 2,000 |
| 2024/11/12 | 513 | 515 | 511 | 515 | 1,900 |
| 2024/11/11 | 517 | 517 | 510 | 516 | 3,900 |
| 2024/11/08 | 514 | 517 | 511 | 516 | 6,800 |
| 2024/11/07 | 511 | 515 | 510 | 513 | 5,700 |
| 2024/11/06 | 512 | 515 | 511 | 513 | 6,500 |
| 2024/11/05 | 512 | 513 | 509 | 513 | 3,900 |
| 2024/11/01 | 512 | 512 | 509 | 512 | 6,800 |
| 2024/10/31 | 511 | 512 | 509 | 512 | 4,300 |
| 2024/10/30 | 512 | 513 | 508 | 511 | 9,200 |
| 2024/10/29 | 512 | 514 | 502 | 512 | 23,800 |
| 2024/10/28 | 513 | 513 | 508 | 511 | 6,000 |
| 2024/10/25 | 515 | 516 | 507 | 513 | 5,100 |
| 2024/10/24 | 516 | 520 | 507 | 515 | 13,600 |
| 2024/10/23 | 520 | 520 | 513 | 518 | 10,900 |
| 2024/10/22 | 520 | 521 | 519 | 520 | 3,900 |
| 2024/10/21 | 523 | 523 | 519 | 521 | 4,400 |
| 2024/10/18 | 522 | 524 | 518 | 522 | 8,900 |
| 2024/10/17 | 521 | 523 | 519 | 520 | 7,900 |
| 2024/10/16 | 524 | 524 | 519 | 523 | 14,800 |
| 2024/10/15 | 527 | 528 | 521 | 526 | 25,600 |
| 2024/10/11 | 523 | 529 | 522 | 527 | 10,800 |
| 2024/10/10 | 530 | 530 | 519 | 523 | 14,900 |
| 2024/10/09 | 530 | 530 | 522 | 526 | 7,800 |
| 2024/10/08 | 533 | 533 | 527 | 530 | 9,100 |
| 2024/10/07 | 532 | 536 | 532 | 533 | 8,700 |
| 2024/10/04 | 535 | 537 | 534 | 535 | 4,200 |
| 2024/10/03 | 535 | 538 | 535 | 536 | 8,200 |
| 2024/10/02 | 537 | 539 | 535 | 535 | 5,800 |
| 2024/10/01 | 537 | 545 | 536 | 543 | 4,400 |
| 2024/09/30 | 535 | 550 | 535 | 537 | 8,500 |
| 2024/09/27 | 536 | 538 | 535 | 538 | 3,700 |
| 2024/09/26 | 535 | 538 | 535 | 535 | 5,900 |
| 2024/09/25 | 534 | 536 | 532 | 534 | 4,100 |
| 2024/09/24 | 534 | 537 | 533 | 534 | 5,600 |
| 2024/09/20 | 537 | 537 | 532 | 535 | 3,400 |
| 2024/09/19 | 533 | 537 | 532 | 535 | 3,800 |
| 2024/09/18 | 537 | 537 | 533 | 535 | 3,700 |
| 2024/09/17 | 535 | 536 | 532 | 536 | 3,400 |
| 2024/09/13 | 537 | 539 | 533 | 537 | 3,200 |
| 2024/09/12 | 536 | 539 | 534 | 539 | 1,800 |
| 2024/09/11 | 540 | 541 | 534 | 536 | 3,700 |
| 2024/09/10 | 540 | 552 | 537 | 540 | 6,700 |
| 2024/09/09 | 529 | 547 | 529 | 540 | 7,000 |
| 2024/09/06 | 550 | 550 | 542 | 549 | 4,600 |
| 2024/09/05 | 552 | 552 | 548 | 548 | 1,200 |
| 2024/09/04 | 553 | 554 | 546 | 554 | 4,800 |
| 2024/09/03 | 556 | 556 | 554 | 554 | 1,300 |
| 2024/09/02 | 555 | 556 | 553 | 556 | 1,500 |
| 2024/08/30 | 553 | 556 | 552 | 555 | 1,600 |
| 2024/08/29 | 554 | 556 | 553 | 555 | 2,600 |
| 2024/08/28 | 553 | 557 | 553 | 557 | 12,200 |
| 2024/08/27 | 556 | 558 | 556 | 558 | 3,400 |
| 2024/08/26 | 554 | 557 | 554 | 557 | 2,600 |
| 2024/08/23 | 555 | 556 | 554 | 556 | 2,300 |
| 2024/08/22 | 558 | 558 | 554 | 555 | 3,300 |
| 2024/08/21 | 556 | 558 | 556 | 558 | 800 |
| 2024/08/20 | 560 | 560 | 557 | 557 | 1,200 |
| 2024/08/19 | 559 | 560 | 556 | 556 | 2,100 |