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 |
---|---|---|---|---|---|
2015/12/30 | 147 | 155 | 147 | 155 | 8,000 |
2015/12/29 | 145 | 148 | 145 | 148 | 6,000 |
2015/12/28 | 143 | 145 | 143 | 145 | 5,000 |
2015/12/25 | 148 | 151 | 135 | 144 | 51,000 |
2015/12/24 | 147 | 150 | 147 | 148 | 8,000 |
2015/12/22 | 150 | 151 | 147 | 151 | 33,000 |
2015/12/21 | 148 | 151 | 145 | 150 | 14,000 |
2015/12/18 | 152 | 152 | 148 | 148 | 17,000 |
2015/12/17 | 151 | 152 | 151 | 151 | 8,000 |
2015/12/16 | 155 | 155 | 152 | 152 | 4,000 |
2015/12/15 | 152 | 155 | 152 | 155 | 3,000 |
2015/12/14 | 150 | 152 | 150 | 150 | 5,000 |
2015/12/10 | 153 | 153 | 153 | 153 | 27,000 |
2015/12/09 | 152 | 155 | 152 | 153 | 20,000 |
2015/12/08 | 152 | 152 | 151 | 152 | 5,000 |
2015/12/07 | 153 | 153 | 151 | 151 | 19,000 |
2015/12/04 | 152 | 152 | 151 | 151 | 16,000 |
2015/12/03 | 154 | 154 | 152 | 154 | 11,000 |
2015/12/02 | 156 | 156 | 156 | 156 | 5,000 |
2015/12/01 | 155 | 156 | 154 | 156 | 10,000 |
2015/11/30 | 156 | 156 | 156 | 156 | 28,000 |
2015/11/27 | 154 | 156 | 154 | 154 | 6,000 |
2015/11/26 | 152 | 155 | 152 | 154 | 10,000 |
2015/11/25 | 155 | 155 | 152 | 153 | 13,000 |
2015/11/24 | 155 | 155 | 155 | 155 | 6,000 |
2015/11/20 | 155 | 157 | 155 | 157 | 9,000 |
2015/11/19 | 154 | 158 | 154 | 155 | 7,000 |
2015/11/18 | 156 | 156 | 152 | 156 | 4,000 |
2015/11/17 | 152 | 155 | 152 | 155 | 2,000 |
2015/11/16 | 154 | 154 | 154 | 154 | 1,000 |
2015/11/13 | 152 | 158 | 152 | 158 | 8,000 |
2015/11/12 | 154 | 155 | 154 | 155 | 4,000 |
2015/11/11 | 155 | 155 | 155 | 155 | 13,000 |
2015/11/10 | 155 | 157 | 155 | 157 | 9,000 |
2015/11/09 | 155 | 158 | 153 | 157 | 69,000 |
2015/11/06 | 156 | 156 | 155 | 155 | 12,000 |
2015/11/05 | 158 | 159 | 156 | 159 | 7,000 |
2015/11/04 | 158 | 159 | 155 | 159 | 22,000 |
2015/11/02 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/30 | 158 | 161 | 155 | 156 | 56,000 |
2015/10/29 | 158 | 159 | 157 | 158 | 11,000 |
2015/10/28 | 158 | 159 | 157 | 158 | 29,000 |
2015/10/27 | 151 | 158 | 151 | 157 | 76,000 |
2015/10/26 | 152 | 152 | 151 | 151 | 5,000 |
2015/10/23 | 150 | 150 | 150 | 150 | 5,000 |
2015/10/22 | 150 | 153 | 150 | 150 | 14,000 |
2015/10/21 | 151 | 154 | 151 | 154 | 2,000 |
2015/10/20 | 157 | 157 | 151 | 153 | 4,000 |
2015/10/16 | 154 | 158 | 154 | 157 | 5,000 |
2015/10/15 | 149 | 149 | 149 | 149 | 2,000 |
2015/10/13 | 154 | 154 | 149 | 149 | 7,000 |
2015/10/09 | 153 | 153 | 152 | 152 | 13,000 |
2015/10/08 | 153 | 153 | 151 | 151 | 2,000 |
2015/10/07 | 145 | 150 | 145 | 150 | 13,000 |
2015/10/06 | 150 | 150 | 149 | 150 | 3,000 |
2015/10/05 | 150 | 150 | 150 | 150 | 9,000 |
2015/10/02 | 152 | 152 | 148 | 148 | 7,000 |
2015/10/01 | 149 | 156 | 146 | 156 | 10,000 |
2015/09/30 | 150 | 150 | 149 | 149 | 2,000 |
2015/09/29 | 152 | 155 | 147 | 148 | 25,000 |
2015/09/24 | 145 | 146 | 145 | 146 | 2,000 |
2015/09/18 | 149 | 149 | 145 | 145 | 6,000 |
2015/09/17 | 148 | 148 | 146 | 146 | 5,000 |
2015/09/16 | 148 | 148 | 148 | 148 | 1,000 |
2015/09/15 | 150 | 150 | 150 | 150 | 1,000 |
2015/09/14 | 145 | 145 | 145 | 145 | 2,000 |
2015/09/11 | 144 | 149 | 144 | 149 | 2,000 |
2015/09/10 | 149 | 149 | 148 | 148 | 9,000 |
2015/09/09 | 148 | 149 | 148 | 149 | 4,000 |
2015/09/07 | 138 | 151 | 136 | 151 | 22,000 |
2015/09/04 | 143 | 143 | 143 | 143 | 3,000 |
2015/09/03 | 148 | 148 | 148 | 148 | 2,000 |
2015/09/02 | 139 | 149 | 138 | 147 | 27,000 |
2015/09/01 | 144 | 144 | 143 | 143 | 5,000 |
2015/08/31 | 147 | 147 | 145 | 146 | 8,000 |
2015/08/28 | 144 | 149 | 144 | 148 | 7,000 |
2015/08/27 | 147 | 150 | 145 | 145 | 10,000 |
2015/08/26 | 139 | 145 | 139 | 142 | 10,000 |
2015/08/25 | 129 | 143 | 128 | 139 | 40,000 |
2015/08/24 | 159 | 159 | 138 | 139 | 42,000 |
2015/08/21 | 165 | 165 | 159 | 162 | 13,000 |
2015/08/20 | 166 | 166 | 162 | 162 | 13,000 |
2015/08/19 | 167 | 170 | 167 | 170 | 2,000 |
2015/08/18 | 170 | 171 | 170 | 171 | 3,000 |
2015/08/13 | 161 | 171 | 160 | 171 | 10,000 |
2015/08/12 | 164 | 164 | 163 | 163 | 8,000 |
2015/08/11 | 166 | 166 | 164 | 164 | 11,000 |
2015/08/10 | 167 | 168 | 166 | 166 | 14,000 |
2015/08/07 | 170 | 170 | 168 | 169 | 10,000 |
2015/08/06 | 170 | 170 | 170 | 170 | 1,000 |
2015/08/05 | 170 | 173 | 170 | 171 | 7,000 |
2015/08/04 | 174 | 174 | 174 | 174 | 3,000 |
2015/08/03 | 174 | 174 | 174 | 174 | 2,000 |
2015/07/31 | 172 | 172 | 172 | 172 | 1,000 |
2015/07/30 | 171 | 171 | 170 | 170 | 4,000 |
2015/07/28 | 169 | 169 | 169 | 169 | 1,000 |
2015/07/27 | 169 | 169 | 169 | 169 | 2,000 |
2015/07/24 | 170 | 173 | 169 | 169 | 10,000 |
2015/07/23 | 172 | 172 | 170 | 171 | 8,000 |
2015/07/22 | 173 | 173 | 173 | 173 | 9,000 |
2015/07/21 | 174 | 174 | 173 | 173 | 5,000 |
2015/07/17 | 176 | 176 | 171 | 173 | 13,000 |
2015/07/16 | 176 | 176 | 172 | 175 | 20,000 |
2015/07/15 | 175 | 178 | 173 | 177 | 27,000 |
2015/07/14 | 171 | 178 | 171 | 173 | 20,000 |
2015/07/13 | 171 | 171 | 171 | 171 | 7,000 |
2015/07/10 | 169 | 172 | 169 | 172 | 21,000 |
2015/07/09 | 163 | 175 | 155 | 170 | 64,000 |
2015/07/08 | 183 | 183 | 172 | 172 | 40,000 |
2015/07/07 | 184 | 184 | 184 | 184 | 3,000 |
2015/07/06 | 179 | 183 | 179 | 183 | 11,000 |
2015/07/03 | 184 | 185 | 182 | 182 | 13,000 |
2015/07/02 | 184 | 186 | 184 | 186 | 18,000 |
2015/07/01 | 181 | 181 | 181 | 181 | 3,000 |
2015/06/30 | 180 | 182 | 180 | 181 | 10,000 |
2015/06/29 | 183 | 184 | 182 | 182 | 28,000 |
2015/06/26 | 188 | 188 | 187 | 187 | 8,000 |
2015/06/25 | 188 | 190 | 188 | 190 | 15,000 |
2015/06/24 | 187 | 188 | 186 | 186 | 18,000 |
2015/06/23 | 187 | 189 | 184 | 188 | 16,000 |
2015/06/22 | 184 | 185 | 184 | 185 | 4,000 |
2015/06/19 | 186 | 186 | 184 | 185 | 18,000 |
2015/06/18 | 191 | 191 | 186 | 186 | 15,000 |
2015/06/17 | 191 | 192 | 188 | 188 | 10,000 |
2015/06/16 | 191 | 199 | 189 | 191 | 51,000 |
2015/06/15 | 187 | 190 | 187 | 190 | 4,000 |
2015/06/12 | 186 | 187 | 184 | 185 | 12,000 |
2015/06/11 | 191 | 191 | 185 | 186 | 55,000 |
2015/06/10 | 189 | 191 | 189 | 191 | 37,000 |
2015/06/09 | 191 | 193 | 189 | 190 | 28,000 |
2015/06/08 | 188 | 190 | 188 | 190 | 5,000 |
2015/06/05 | 190 | 190 | 188 | 188 | 11,000 |
2015/06/04 | 190 | 190 | 190 | 190 | 2,000 |
2015/06/03 | 190 | 190 | 190 | 190 | 4,000 |
2015/06/02 | 190 | 193 | 190 | 190 | 18,000 |
2015/06/01 | 189 | 189 | 188 | 189 | 6,000 |
2015/05/29 | 187 | 188 | 186 | 188 | 17,000 |
2015/05/28 | 192 | 192 | 186 | 186 | 53,000 |
2015/05/27 | 193 | 194 | 191 | 193 | 17,000 |
2015/05/26 | 192 | 192 | 190 | 191 | 7,000 |
2015/05/25 | 191 | 193 | 190 | 192 | 18,000 |
2015/05/22 | 190 | 193 | 190 | 193 | 8,000 |
2015/05/21 | 193 | 193 | 188 | 189 | 11,000 |
2015/05/20 | 190 | 193 | 189 | 190 | 10,000 |
2015/05/19 | 195 | 195 | 187 | 193 | 26,000 |
2015/05/18 | 197 | 197 | 191 | 192 | 13,000 |
2015/05/15 | 198 | 203 | 194 | 196 | 103,000 |
2015/05/14 | 195 | 203 | 193 | 199 | 91,000 |
2015/05/13 | 184 | 196 | 184 | 194 | 92,000 |
2015/05/12 | 184 | 185 | 182 | 184 | 6,000 |
2015/05/11 | 184 | 185 | 183 | 183 | 5,000 |
2015/05/08 | 185 | 185 | 184 | 184 | 14,000 |
2015/05/07 | 187 | 189 | 186 | 188 | 13,000 |
2015/05/01 | 186 | 190 | 186 | 190 | 26,000 |
2015/04/30 | 192 | 193 | 189 | 189 | 24,000 |
2015/04/28 | 199 | 203 | 193 | 193 | 149,000 |
2015/04/27 | 190 | 210 | 184 | 191 | 647,000 |
2015/04/24 | 176 | 181 | 174 | 181 | 78,000 |
2015/04/23 | 177 | 177 | 174 | 174 | 24,000 |
2015/04/22 | 170 | 190 | 169 | 175 | 504,000 |
2015/04/21 | 170 | 172 | 170 | 170 | 10,000 |
2015/04/20 | 173 | 173 | 171 | 173 | 5,000 |
2015/04/17 | 172 | 173 | 171 | 173 | 12,000 |
2015/04/16 | 174 | 174 | 171 | 174 | 22,000 |
2015/04/15 | 177 | 177 | 173 | 174 | 20,000 |
2015/04/14 | 178 | 182 | 177 | 177 | 41,000 |
2015/04/13 | 178 | 180 | 176 | 178 | 114,000 |
2015/04/10 | 187 | 189 | 185 | 188 | 49,000 |
2015/04/09 | 186 | 187 | 184 | 187 | 38,000 |
2015/04/08 | 185 | 187 | 185 | 186 | 18,000 |
2015/04/07 | 183 | 187 | 182 | 185 | 48,000 |
2015/04/06 | 179 | 185 | 179 | 183 | 73,000 |
2015/04/03 | 177 | 179 | 176 | 178 | 21,000 |
2015/04/02 | 180 | 181 | 175 | 177 | 61,000 |
2015/04/01 | 180 | 181 | 177 | 179 | 62,000 |
2015/03/31 | 188 | 207 | 179 | 180 | 885,000 |
2015/03/30 | 178 | 179 | 174 | 178 | 79,000 |
2015/03/27 | 173 | 181 | 173 | 180 | 75,000 |
2015/03/26 | 183 | 185 | 172 | 175 | 74,000 |
2015/03/25 | 180 | 195 | 178 | 185 | 100,000 |
2015/03/24 | 177 | 201 | 176 | 184 | 714,000 |
2015/03/23 | 179 | 179 | 174 | 177 | 65,000 |
2015/03/20 | 169 | 177 | 169 | 177 | 64,000 |
2015/03/19 | 168 | 168 | 167 | 167 | 8,000 |
2015/03/18 | 168 | 170 | 167 | 170 | 10,000 |
2015/03/17 | 167 | 170 | 167 | 167 | 6,000 |
2015/03/16 | 164 | 169 | 164 | 169 | 20,000 |
2015/03/13 | 168 | 168 | 166 | 166 | 9,000 |
2015/03/12 | 168 | 168 | 165 | 165 | 3,000 |
2015/03/11 | 164 | 165 | 164 | 164 | 8,000 |
2015/03/10 | 168 | 168 | 163 | 163 | 32,000 |
2015/03/09 | 167 | 169 | 167 | 168 | 10,000 |
2015/03/06 | 172 | 172 | 168 | 168 | 7,000 |
2015/03/05 | 169 | 170 | 167 | 169 | 10,000 |
2015/03/04 | 170 | 171 | 168 | 169 | 8,000 |
2015/03/03 | 174 | 183 | 169 | 173 | 133,000 |
2015/03/02 | 169 | 170 | 168 | 169 | 32,000 |
2015/02/27 | 165 | 181 | 163 | 171 | 237,000 |
2015/02/26 | 162 | 166 | 162 | 163 | 16,000 |
2015/02/25 | 163 | 166 | 162 | 162 | 12,000 |
2015/02/24 | 163 | 172 | 159 | 167 | 77,000 |
2015/02/23 | 160 | 166 | 159 | 164 | 55,000 |
2015/02/20 | 156 | 157 | 156 | 157 | 13,000 |
2015/02/19 | 155 | 157 | 155 | 155 | 7,000 |
2015/02/18 | 156 | 156 | 155 | 155 | 3,000 |
2015/02/17 | 154 | 155 | 154 | 154 | 4,000 |
2015/02/16 | 155 | 155 | 155 | 155 | 2,000 |
2015/02/13 | 154 | 154 | 154 | 154 | 1,000 |
2015/02/12 | 153 | 156 | 153 | 156 | 3,000 |
2015/02/10 | 153 | 154 | 152 | 154 | 15,000 |
2015/02/09 | 155 | 155 | 153 | 153 | 13,000 |
2015/02/06 | 155 | 156 | 154 | 154 | 8,000 |
2015/02/05 | 156 | 157 | 156 | 157 | 8,000 |
2015/02/04 | 153 | 153 | 153 | 153 | 2,000 |
2015/02/03 | 153 | 153 | 153 | 153 | 6,000 |
2015/02/02 | 153 | 153 | 152 | 152 | 7,000 |
2015/01/30 | 154 | 154 | 152 | 153 | 13,000 |
2015/01/29 | 154 | 155 | 154 | 155 | 7,000 |
2015/01/28 | 156 | 156 | 154 | 154 | 10,000 |
2015/01/27 | 151 | 159 | 150 | 159 | 27,000 |
2015/01/26 | 151 | 152 | 151 | 151 | 6,000 |
2015/01/23 | 154 | 155 | 151 | 151 | 18,000 |
2015/01/22 | 156 | 156 | 154 | 154 | 5,000 |
2015/01/21 | 153 | 153 | 153 | 153 | 1,000 |
2015/01/20 | 156 | 156 | 155 | 155 | 6,000 |
2015/01/19 | 155 | 155 | 152 | 153 | 17,000 |
2015/01/16 | 154 | 154 | 151 | 152 | 25,000 |
2015/01/15 | 158 | 160 | 156 | 156 | 35,000 |
2015/01/14 | 160 | 163 | 160 | 160 | 10,000 |
2015/01/13 | 168 | 168 | 156 | 160 | 176,000 |
2015/01/09 | 164 | 173 | 164 | 173 | 179,000 |
2015/01/08 | 158 | 164 | 158 | 164 | 42,000 |
2015/01/07 | 155 | 159 | 155 | 158 | 19,000 |
2015/01/06 | 156 | 158 | 156 | 156 | 14,000 |
2015/01/05 | 160 | 160 | 158 | 160 | 14,000 |