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 |
---|---|---|---|---|---|
2019/12/30 | 562 | 566 | 560 | 566 | 6,000 |
2019/12/27 | 557 | 562 | 553 | 558 | 5,300 |
2019/12/26 | 552 | 553 | 546 | 549 | 5,300 |
2019/12/25 | 546 | 554 | 545 | 550 | 5,800 |
2019/12/24 | 557 | 557 | 541 | 546 | 14,000 |
2019/12/23 | 555 | 560 | 555 | 558 | 3,800 |
2019/12/20 | 558 | 558 | 555 | 555 | 3,700 |
2019/12/19 | 558 | 558 | 557 | 557 | 1,300 |
2019/12/18 | 562 | 562 | 557 | 557 | 3,800 |
2019/12/17 | 563 | 564 | 561 | 562 | 2,800 |
2019/12/16 | 560 | 563 | 558 | 563 | 4,600 |
2019/12/13 | 564 | 564 | 558 | 560 | 3,800 |
2019/12/12 | 565 | 565 | 559 | 561 | 4,300 |
2019/12/11 | 565 | 565 | 561 | 561 | 3,800 |
2019/12/10 | 558 | 565 | 558 | 565 | 10,900 |
2019/12/09 | 558 | 565 | 558 | 565 | 7,600 |
2019/12/06 | 557 | 560 | 556 | 558 | 4,500 |
2019/12/05 | 558 | 558 | 556 | 558 | 2,200 |
2019/12/04 | 558 | 558 | 556 | 556 | 1,700 |
2019/12/03 | 558 | 559 | 556 | 558 | 2,900 |
2019/12/02 | 557 | 559 | 553 | 557 | 2,400 |
2019/11/29 | 554 | 557 | 551 | 551 | 2,900 |
2019/11/28 | 551 | 554 | 551 | 554 | 2,800 |
2019/11/27 | 556 | 562 | 554 | 554 | 1,800 |
2019/11/26 | 562 | 562 | 555 | 555 | 2,200 |
2019/11/25 | 560 | 561 | 556 | 557 | 4,000 |
2019/11/22 | 557 | 558 | 556 | 557 | 2,700 |
2019/11/21 | 554 | 556 | 554 | 556 | 4,400 |
2019/11/20 | 552 | 554 | 552 | 554 | 2,500 |
2019/11/19 | 552 | 552 | 550 | 551 | 1,300 |
2019/11/18 | 549 | 549 | 548 | 548 | 900 |
2019/11/15 | 546 | 550 | 546 | 549 | 1,300 |
2019/11/14 | 547 | 547 | 545 | 545 | 1,200 |
2019/11/13 | 545 | 548 | 544 | 547 | 5,600 |
2019/11/12 | 543 | 546 | 543 | 544 | 1,400 |
2019/11/11 | 541 | 544 | 541 | 542 | 1,100 |
2019/11/08 | 545 | 545 | 541 | 545 | 3,400 |
2019/11/07 | 541 | 548 | 540 | 545 | 2,900 |
2019/11/06 | 540 | 543 | 540 | 540 | 1,200 |
2019/11/05 | 535 | 539 | 534 | 539 | 2,500 |
2019/11/01 | 539 | 539 | 530 | 535 | 2,100 |
2019/10/31 | 544 | 544 | 516 | 533 | 9,400 |
2019/10/30 | 531 | 565 | 531 | 546 | 13,000 |
2019/10/29 | 529 | 531 | 528 | 531 | 2,500 |
2019/10/28 | 525 | 530 | 524 | 527 | 1,500 |
2019/10/25 | 523 | 523 | 522 | 522 | 1,800 |
2019/10/24 | 517 | 523 | 517 | 523 | 2,000 |
2019/10/23 | 514 | 518 | 513 | 515 | 1,600 |
2019/10/21 | 518 | 519 | 513 | 514 | 2,400 |
2019/10/18 | 518 | 519 | 514 | 518 | 1,000 |
2019/10/17 | 508 | 517 | 508 | 512 | 1,600 |
2019/10/16 | 515 | 519 | 512 | 512 | 2,100 |
2019/10/15 | 520 | 520 | 511 | 513 | 8,500 |
2019/10/11 | 525 | 543 | 523 | 530 | 3,700 |
2019/10/10 | 524 | 528 | 524 | 528 | 4,100 |
2019/10/09 | 520 | 524 | 520 | 524 | 700 |
2019/10/08 | 524 | 524 | 521 | 524 | 1,300 |
2019/10/07 | 521 | 523 | 516 | 520 | 1,500 |
2019/10/04 | 519 | 520 | 519 | 519 | 1,300 |
2019/10/03 | 513 | 518 | 513 | 517 | 1,400 |
2019/10/02 | 516 | 518 | 511 | 518 | 2,700 |
2019/10/01 | 507 | 511 | 507 | 511 | 1,100 |
2019/09/30 | 510 | 512 | 507 | 508 | 1,900 |
2019/09/27 | 507 | 510 | 507 | 510 | 2,600 |
2019/09/26 | 506 | 507 | 505 | 507 | 2,100 |
2019/09/25 | 503 | 504 | 501 | 504 | 1,700 |
2019/09/24 | 504 | 504 | 502 | 503 | 1,400 |
2019/09/20 | 505 | 505 | 502 | 504 | 1,400 |
2019/09/19 | 505 | 505 | 505 | 505 | 400 |
2019/09/18 | 507 | 507 | 505 | 505 | 800 |
2019/09/17 | 505 | 505 | 505 | 505 | 300 |
2019/09/13 | 501 | 507 | 501 | 505 | 1,200 |
2019/09/12 | 508 | 508 | 501 | 502 | 800 |
2019/09/11 | 505 | 508 | 505 | 508 | 700 |
2019/09/10 | 508 | 510 | 504 | 505 | 5,700 |
2019/09/09 | 503 | 505 | 503 | 505 | 1,500 |
2019/09/06 | 501 | 505 | 500 | 503 | 900 |
2019/09/05 | 501 | 501 | 500 | 500 | 1,000 |
2019/09/04 | 501 | 502 | 499 | 502 | 600 |
2019/09/03 | 505 | 505 | 495 | 502 | 4,400 |
2019/09/02 | 501 | 504 | 500 | 504 | 1,000 |
2019/08/30 | 502 | 505 | 500 | 504 | 1,000 |
2019/08/29 | 497 | 502 | 497 | 499 | 700 |
2019/08/28 | 495 | 497 | 495 | 497 | 1,100 |
2019/08/27 | 500 | 501 | 495 | 496 | 1,600 |
2019/08/26 | 503 | 503 | 499 | 500 | 1,100 |
2019/08/23 | 503 | 503 | 500 | 500 | 300 |
2019/08/22 | 501 | 501 | 500 | 500 | 700 |
2019/08/21 | 507 | 507 | 501 | 501 | 700 |
2019/08/20 | 506 | 507 | 501 | 507 | 1,600 |
2019/08/19 | 499 | 506 | 499 | 506 | 1,400 |
2019/08/16 | 500 | 502 | 499 | 499 | 800 |
2019/08/15 | 498 | 502 | 497 | 500 | 1,300 |
2019/08/14 | 498 | 500 | 497 | 500 | 900 |
2019/08/13 | 500 | 500 | 496 | 498 | 800 |
2019/08/09 | 505 | 505 | 500 | 500 | 3,200 |
2019/08/08 | 497 | 499 | 495 | 499 | 1,700 |
2019/08/07 | 499 | 500 | 496 | 496 | 1,100 |
2019/08/06 | 490 | 497 | 487 | 497 | 1,900 |
2019/08/05 | 499 | 500 | 491 | 491 | 4,100 |
2019/08/02 | 503 | 503 | 499 | 500 | 2,800 |
2019/08/01 | 504 | 504 | 500 | 502 | 2,700 |
2019/07/31 | 502 | 504 | 502 | 504 | 200 |
2019/07/30 | 502 | 502 | 502 | 502 | 500 |
2019/07/29 | 502 | 504 | 502 | 503 | 1,000 |
2019/07/26 | 504 | 505 | 501 | 504 | 1,500 |
2019/07/25 | 506 | 506 | 502 | 504 | 4,000 |
2019/07/24 | 505 | 507 | 505 | 505 | 800 |
2019/07/23 | 506 | 506 | 504 | 504 | 600 |
2019/07/22 | 503 | 505 | 503 | 504 | 500 |
2019/07/19 | 502 | 506 | 501 | 503 | 1,100 |
2019/07/18 | 508 | 508 | 501 | 502 | 1,800 |
2019/07/17 | 509 | 509 | 506 | 507 | 500 |
2019/07/16 | 507 | 508 | 505 | 508 | 900 |
2019/07/12 | 510 | 510 | 506 | 507 | 2,500 |
2019/07/11 | 509 | 510 | 508 | 510 | 1,000 |
2019/07/10 | 518 | 518 | 508 | 509 | 5,900 |
2019/07/09 | 511 | 521 | 510 | 513 | 15,800 |
2019/07/08 | 516 | 529 | 514 | 529 | 13,000 |
2019/07/05 | 510 | 511 | 510 | 511 | 1,500 |
2019/07/04 | 506 | 508 | 506 | 508 | 900 |
2019/07/03 | 502 | 506 | 502 | 505 | 1,200 |
2019/07/02 | 509 | 509 | 501 | 503 | 3,500 |
2019/07/01 | 506 | 508 | 505 | 506 | 1,600 |
2019/06/28 | 507 | 507 | 503 | 504 | 1,500 |
2019/06/27 | 501 | 507 | 501 | 507 | 1,200 |
2019/06/26 | 502 | 503 | 502 | 503 | 200 |
2019/06/25 | 504 | 506 | 502 | 506 | 1,200 |
2019/06/24 | 507 | 510 | 505 | 508 | 2,100 |
2019/06/21 | 502 | 506 | 501 | 506 | 700 |
2019/06/20 | 504 | 506 | 501 | 506 | 500 |
2019/06/19 | 500 | 508 | 500 | 502 | 1,500 |
2019/06/18 | 506 | 506 | 501 | 501 | 1,000 |
2019/06/17 | 508 | 508 | 505 | 505 | 700 |
2019/06/14 | 503 | 508 | 502 | 506 | 1,100 |
2019/06/13 | 502 | 506 | 502 | 503 | 600 |
2019/06/12 | 502 | 510 | 502 | 502 | 1,300 |
2019/06/11 | 509 | 510 | 501 | 501 | 4,700 |
2019/06/10 | 518 | 519 | 501 | 509 | 17,600 |
2019/06/07 | 510 | 518 | 510 | 514 | 5,000 |
2019/06/06 | 504 | 506 | 501 | 506 | 3,100 |
2019/06/05 | 496 | 503 | 496 | 503 | 1,800 |
2019/06/04 | 495 | 500 | 495 | 497 | 4,300 |
2019/06/03 | 488 | 490 | 487 | 489 | 2,100 |
2019/05/31 | 495 | 496 | 488 | 488 | 2,700 |
2019/05/30 | 490 | 495 | 490 | 494 | 1,500 |
2019/05/29 | 491 | 491 | 490 | 491 | 900 |
2019/05/28 | 493 | 494 | 492 | 492 | 800 |
2019/05/27 | 493 | 493 | 490 | 491 | 1,700 |
2019/05/24 | 484 | 495 | 484 | 495 | 5,200 |
2019/05/23 | 496 | 496 | 496 | 496 | 1,500 |
2019/05/22 | 500 | 500 | 497 | 497 | 900 |
2019/05/21 | 502 | 504 | 498 | 499 | 1,600 |
2019/05/20 | 499 | 502 | 498 | 502 | 1,400 |
2019/05/17 | 499 | 500 | 499 | 499 | 1,200 |
2019/05/16 | 504 | 504 | 499 | 499 | 1,400 |
2019/05/15 | 501 | 504 | 500 | 502 | 1,400 |
2019/05/14 | 503 | 503 | 500 | 500 | 1,200 |
2019/05/13 | 500 | 505 | 500 | 505 | 1,200 |
2019/05/10 | 508 | 508 | 503 | 503 | 3,000 |
2019/05/09 | 500 | 502 | 500 | 502 | 900 |
2019/05/08 | 506 | 506 | 500 | 502 | 2,200 |
2019/05/07 | 502 | 509 | 502 | 506 | 1,100 |
2019/04/26 | 503 | 503 | 500 | 502 | 1,200 |
2019/04/25 | 506 | 506 | 500 | 506 | 1,300 |
2019/04/24 | 501 | 503 | 500 | 500 | 1,200 |
2019/04/23 | 502 | 504 | 501 | 501 | 1,300 |
2019/04/22 | 502 | 502 | 500 | 501 | 1,300 |
2019/04/19 | 512 | 512 | 502 | 502 | 1,500 |
2019/04/18 | 502 | 520 | 500 | 512 | 3,500 |
2019/04/17 | 501 | 505 | 500 | 502 | 1,500 |
2019/04/16 | 509 | 509 | 501 | 501 | 1,300 |
2019/04/15 | 510 | 513 | 503 | 505 | 6,400 |
2019/04/12 | 516 | 518 | 508 | 514 | 2,200 |
2019/04/11 | 515 | 517 | 509 | 516 | 2,700 |
2019/04/10 | 514 | 516 | 514 | 516 | 3,300 |
2019/04/09 | 504 | 509 | 504 | 509 | 1,800 |
2019/04/08 | 502 | 503 | 500 | 501 | 700 |
2019/04/05 | 500 | 501 | 498 | 499 | 600 |
2019/04/04 | 497 | 502 | 497 | 498 | 1,900 |
2019/04/03 | 496 | 500 | 496 | 498 | 1,900 |
2019/04/02 | 502 | 502 | 499 | 500 | 2,300 |
2019/04/01 | 499 | 500 | 496 | 500 | 3,600 |
2019/03/29 | 500 | 505 | 497 | 503 | 5,100 |
2019/03/28 | 499 | 499 | 495 | 498 | 1,600 |
2019/03/27 | 492 | 499 | 492 | 497 | 2,800 |
2019/03/26 | 496 | 498 | 496 | 498 | 2,500 |
2019/03/25 | 500 | 500 | 496 | 496 | 7,000 |
2019/03/22 | 503 | 504 | 502 | 502 | 3,700 |
2019/03/20 | 510 | 510 | 506 | 507 | 3,800 |
2019/03/19 | 514 | 516 | 512 | 515 | 1,900 |
2019/03/18 | 511 | 513 | 510 | 510 | 1,800 |
2019/03/15 | 521 | 521 | 515 | 515 | 1,300 |
2019/03/14 | 522 | 525 | 522 | 523 | 1,400 |
2019/03/13 | 511 | 521 | 510 | 521 | 4,900 |
2019/03/12 | 524 | 524 | 512 | 517 | 5,200 |
2019/03/11 | 530 | 531 | 520 | 525 | 3,500 |
2019/03/08 | 538 | 539 | 531 | 531 | 4,600 |
2019/03/07 | 542 | 542 | 535 | 540 | 4,400 |
2019/03/06 | 543 | 545 | 541 | 542 | 4,100 |
2019/03/05 | 547 | 552 | 543 | 548 | 4,200 |
2019/03/04 | 555 | 555 | 549 | 549 | 9,600 |
2019/03/01 | 560 | 566 | 549 | 556 | 10,500 |
2019/02/28 | 558 | 564 | 557 | 560 | 10,100 |
2019/02/27 | 556 | 570 | 554 | 556 | 14,700 |
2019/02/26 | 554 | 565 | 543 | 554 | 64,000 |
2019/02/25 | 591 | 599 | 583 | 590 | 130,600 |
2019/02/22 | 600 | 604 | 600 | 603 | 18,100 |
2019/02/21 | 602 | 605 | 600 | 601 | 10,800 |
2019/02/20 | 603 | 605 | 600 | 602 | 10,700 |
2019/02/19 | 602 | 605 | 601 | 603 | 12,900 |
2019/02/18 | 604 | 606 | 602 | 602 | 6,500 |
2019/02/15 | 601 | 603 | 600 | 603 | 4,500 |
2019/02/14 | 600 | 605 | 600 | 602 | 3,300 |
2019/02/13 | 603 | 603 | 598 | 600 | 4,300 |
2019/02/12 | 600 | 605 | 599 | 603 | 4,500 |
2019/02/08 | 602 | 602 | 597 | 600 | 7,000 |
2019/02/07 | 603 | 606 | 600 | 602 | 4,500 |
2019/02/06 | 601 | 605 | 600 | 603 | 2,400 |
2019/02/05 | 595 | 598 | 595 | 598 | 6,700 |
2019/02/04 | 599 | 600 | 596 | 596 | 4,300 |
2019/02/01 | 601 | 603 | 595 | 596 | 9,700 |
2019/01/31 | 606 | 607 | 604 | 605 | 2,700 |
2019/01/30 | 610 | 611 | 606 | 606 | 3,700 |
2019/01/29 | 604 | 610 | 604 | 609 | 3,000 |
2019/01/28 | 610 | 611 | 605 | 610 | 3,500 |
2019/01/25 | 604 | 610 | 601 | 607 | 3,600 |
2019/01/24 | 609 | 610 | 604 | 604 | 1,700 |
2019/01/23 | 607 | 610 | 601 | 610 | 1,600 |
2019/01/22 | 590 | 608 | 590 | 607 | 3,400 |
2019/01/21 | 583 | 587 | 580 | 587 | 2,700 |
2019/01/18 | 577 | 580 | 573 | 578 | 3,300 |
2019/01/17 | 573 | 576 | 571 | 574 | 4,800 |
2019/01/16 | 572 | 575 | 570 | 571 | 1,700 |
2019/01/15 | 569 | 572 | 563 | 572 | 3,400 |
2019/01/11 | 563 | 567 | 555 | 566 | 7,700 |
2019/01/10 | 564 | 567 | 557 | 567 | 7,400 |
2019/01/09 | 545 | 564 | 545 | 564 | 3,700 |
2019/01/08 | 546 | 555 | 545 | 552 | 3,000 |
2019/01/07 | 551 | 559 | 546 | 550 | 4,800 |
2019/01/04 | 512 | 545 | 502 | 545 | 11,000 |