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 |
---|---|---|---|---|---|
2022/12/30 | 560 | 561 | 559 | 561 | 800 |
2022/12/29 | 551 | 558 | 551 | 558 | 1,500 |
2022/12/28 | 555 | 555 | 550 | 550 | 2,000 |
2022/12/27 | 557 | 557 | 552 | 555 | 3,500 |
2022/12/26 | 558 | 558 | 554 | 554 | 1,500 |
2022/12/23 | 555 | 555 | 552 | 554 | 1,200 |
2022/12/22 | 558 | 558 | 552 | 555 | 700 |
2022/12/21 | 556 | 560 | 547 | 558 | 5,800 |
2022/12/20 | 565 | 565 | 559 | 560 | 1,700 |
2022/12/19 | 561 | 567 | 560 | 560 | 2,700 |
2022/12/16 | 563 | 563 | 561 | 561 | 1,400 |
2022/12/15 | 562 | 563 | 559 | 561 | 1,700 |
2022/12/14 | 566 | 567 | 558 | 567 | 1,200 |
2022/12/13 | 565 | 568 | 560 | 560 | 2,800 |
2022/12/12 | 565 | 571 | 565 | 565 | 1,900 |
2022/12/09 | 570 | 570 | 556 | 566 | 12,900 |
2022/12/08 | 561 | 564 | 558 | 564 | 5,900 |
2022/12/07 | 559 | 559 | 555 | 555 | 1,700 |
2022/12/06 | 556 | 558 | 552 | 558 | 2,700 |
2022/12/05 | 559 | 559 | 556 | 556 | 1,100 |
2022/12/02 | 558 | 560 | 555 | 559 | 3,600 |
2022/12/01 | 557 | 559 | 556 | 556 | 2,600 |
2022/11/30 | 553 | 557 | 553 | 557 | 1,400 |
2022/11/29 | 550 | 552 | 549 | 552 | 2,200 |
2022/11/28 | 550 | 550 | 547 | 548 | 2,700 |
2022/11/25 | 544 | 549 | 540 | 547 | 5,400 |
2022/11/24 | 541 | 542 | 540 | 540 | 1,500 |
2022/11/22 | 539 | 541 | 539 | 541 | 500 |
2022/11/21 | 540 | 541 | 537 | 539 | 3,200 |
2022/11/18 | 540 | 540 | 537 | 537 | 2,600 |
2022/11/17 | 539 | 540 | 538 | 538 | 700 |
2022/11/16 | 540 | 541 | 538 | 539 | 2,400 |
2022/11/15 | 539 | 539 | 536 | 539 | 1,200 |
2022/11/14 | 536 | 536 | 536 | 536 | 700 |
2022/11/11 | 538 | 538 | 536 | 537 | 1,100 |
2022/11/10 | 540 | 540 | 534 | 538 | 5,600 |
2022/11/09 | 539 | 539 | 538 | 539 | 800 |
2022/11/08 | 536 | 539 | 536 | 538 | 1,600 |
2022/11/07 | 537 | 538 | 535 | 538 | 800 |
2022/11/04 | 536 | 538 | 536 | 538 | 700 |
2022/11/02 | 538 | 539 | 538 | 538 | 1,200 |
2022/11/01 | 538 | 538 | 534 | 538 | 1,000 |
2022/10/31 | 533 | 537 | 533 | 537 | 2,100 |
2022/10/28 | 533 | 533 | 533 | 533 | 100 |
2022/10/27 | 535 | 537 | 535 | 535 | 800 |
2022/10/26 | 533 | 537 | 532 | 535 | 700 |
2022/10/25 | 532 | 534 | 532 | 532 | 1,000 |
2022/10/24 | 539 | 539 | 532 | 532 | 1,700 |
2022/10/20 | 537 | 540 | 536 | 540 | 1,300 |
2022/10/19 | 535 | 540 | 535 | 540 | 700 |
2022/10/18 | 543 | 543 | 535 | 535 | 1,200 |
2022/10/17 | 538 | 540 | 538 | 538 | 800 |
2022/10/14 | 540 | 542 | 538 | 539 | 1,200 |
2022/10/13 | 538 | 540 | 538 | 540 | 1,300 |
2022/10/12 | 527 | 550 | 527 | 535 | 5,900 |
2022/10/11 | 546 | 546 | 527 | 527 | 7,700 |
2022/10/07 | 546 | 546 | 527 | 546 | 7,200 |
2022/10/06 | 544 | 546 | 541 | 546 | 2,800 |
2022/10/05 | 544 | 545 | 538 | 542 | 1,400 |
2022/10/04 | 547 | 547 | 535 | 537 | 3,200 |
2022/10/03 | 535 | 541 | 535 | 541 | 1,500 |
2022/09/30 | 532 | 535 | 530 | 535 | 1,600 |
2022/09/29 | 537 | 537 | 531 | 532 | 1,600 |
2022/09/28 | 526 | 533 | 526 | 533 | 3,700 |
2022/09/27 | 537 | 537 | 530 | 530 | 2,100 |
2022/09/26 | 540 | 544 | 537 | 537 | 1,700 |
2022/09/22 | 537 | 550 | 534 | 540 | 5,400 |
2022/09/21 | 541 | 542 | 540 | 540 | 5,500 |
2022/09/20 | 544 | 544 | 542 | 542 | 4,400 |
2022/09/16 | 545 | 550 | 545 | 546 | 1,900 |
2022/09/15 | 546 | 550 | 544 | 548 | 3,600 |
2022/09/14 | 546 | 547 | 544 | 546 | 4,700 |
2022/09/13 | 556 | 558 | 544 | 548 | 17,100 |
2022/09/12 | 571 | 571 | 555 | 560 | 7,900 |
2022/09/09 | 569 | 574 | 560 | 570 | 7,200 |
2022/09/08 | 573 | 573 | 569 | 569 | 1,500 |
2022/09/07 | 571 | 574 | 561 | 566 | 6,300 |
2022/09/06 | 572 | 573 | 570 | 570 | 1,200 |
2022/09/05 | 570 | 573 | 570 | 573 | 1,600 |
2022/09/02 | 571 | 573 | 571 | 572 | 2,400 |
2022/09/01 | 571 | 577 | 567 | 574 | 7,100 |
2022/08/31 | 575 | 581 | 574 | 576 | 4,700 |
2022/08/30 | 575 | 577 | 575 | 575 | 4,200 |
2022/08/29 | 576 | 581 | 575 | 576 | 8,000 |
2022/08/26 | 580 | 580 | 578 | 579 | 2,600 |
2022/08/25 | 588 | 588 | 575 | 579 | 10,000 |
2022/08/24 | 586 | 590 | 585 | 585 | 1,300 |
2022/08/23 | 588 | 590 | 584 | 589 | 1,500 |
2022/08/22 | 588 | 588 | 587 | 588 | 400 |
2022/08/19 | 587 | 588 | 585 | 588 | 600 |
2022/08/18 | 588 | 589 | 587 | 587 | 800 |
2022/08/17 | 588 | 589 | 586 | 586 | 1,300 |
2022/08/16 | 588 | 590 | 587 | 588 | 900 |
2022/08/15 | 587 | 589 | 587 | 589 | 700 |
2022/08/12 | 593 | 593 | 587 | 587 | 1,000 |
2022/08/10 | 588 | 590 | 583 | 587 | 3,900 |
2022/08/09 | 585 | 585 | 582 | 584 | 1,500 |
2022/08/08 | 585 | 586 | 582 | 586 | 1,500 |
2022/08/05 | 584 | 587 | 583 | 583 | 900 |
2022/08/04 | 583 | 584 | 583 | 584 | 200 |
2022/08/03 | 582 | 584 | 582 | 584 | 700 |
2022/08/02 | 593 | 593 | 585 | 585 | 1,700 |
2022/08/01 | 592 | 593 | 590 | 593 | 1,300 |
2022/07/29 | 583 | 590 | 583 | 590 | 300 |
2022/07/28 | 583 | 590 | 583 | 590 | 600 |
2022/07/27 | 585 | 588 | 582 | 585 | 1,500 |
2022/07/26 | 584 | 587 | 582 | 585 | 1,500 |
2022/07/25 | 583 | 590 | 583 | 584 | 1,400 |
2022/07/22 | 586 | 586 | 583 | 583 | 1,000 |
2022/07/21 | 585 | 589 | 584 | 586 | 1,500 |
2022/07/20 | 593 | 594 | 587 | 587 | 1,000 |
2022/07/19 | 588 | 589 | 588 | 588 | 600 |
2022/07/15 | 587 | 590 | 584 | 590 | 300 |
2022/07/14 | 583 | 590 | 583 | 584 | 1,100 |
2022/07/13 | 591 | 591 | 587 | 590 | 500 |
2022/07/12 | 590 | 590 | 581 | 586 | 1,100 |
2022/07/11 | 593 | 593 | 584 | 593 | 4,100 |
2022/07/08 | 597 | 597 | 575 | 575 | 8,200 |
2022/07/07 | 588 | 590 | 585 | 588 | 3,000 |
2022/07/06 | 587 | 587 | 584 | 586 | 300 |
2022/07/05 | 579 | 588 | 579 | 580 | 2,200 |
2022/07/04 | 584 | 584 | 580 | 583 | 1,200 |
2022/07/01 | 579 | 582 | 579 | 581 | 1,100 |
2022/06/30 | 577 | 582 | 577 | 581 | 6,600 |
2022/06/29 | 587 | 587 | 587 | 587 | 100 |
2022/06/28 | 581 | 589 | 581 | 587 | 1,300 |
2022/06/27 | 585 | 590 | 585 | 587 | 1,100 |
2022/06/24 | 592 | 595 | 583 | 595 | 700 |
2022/06/23 | 589 | 590 | 585 | 588 | 800 |
2022/06/22 | 586 | 589 | 586 | 589 | 800 |
2022/06/21 | 596 | 598 | 577 | 583 | 6,100 |
2022/06/20 | 610 | 610 | 594 | 594 | 1,600 |
2022/06/17 | 607 | 610 | 605 | 610 | 600 |
2022/06/16 | 610 | 611 | 609 | 609 | 1,500 |
2022/06/15 | 610 | 610 | 610 | 610 | 400 |
2022/06/14 | 616 | 616 | 611 | 611 | 600 |
2022/06/13 | 614 | 617 | 606 | 617 | 2,500 |
2022/06/10 | 614 | 615 | 605 | 614 | 19,900 |
2022/06/09 | 607 | 611 | 605 | 611 | 3,800 |
2022/06/08 | 598 | 613 | 598 | 606 | 2,500 |
2022/06/07 | 599 | 602 | 595 | 598 | 3,100 |
2022/06/06 | 598 | 601 | 597 | 598 | 1,600 |
2022/06/03 | 596 | 603 | 596 | 602 | 1,800 |
2022/06/02 | 603 | 603 | 595 | 596 | 2,400 |
2022/06/01 | 598 | 600 | 596 | 600 | 3,600 |
2022/05/31 | 598 | 598 | 589 | 592 | 1,500 |
2022/05/30 | 600 | 600 | 589 | 598 | 4,000 |
2022/05/27 | 589 | 600 | 585 | 600 | 4,700 |
2022/05/26 | 574 | 590 | 574 | 589 | 4,200 |
2022/05/25 | 574 | 585 | 571 | 574 | 1,800 |
2022/05/24 | 574 | 580 | 573 | 574 | 3,000 |
2022/05/23 | 576 | 584 | 571 | 582 | 1,900 |
2022/05/20 | 578 | 578 | 575 | 578 | 900 |
2022/05/19 | 575 | 585 | 575 | 583 | 1,700 |
2022/05/18 | 587 | 587 | 581 | 585 | 1,400 |
2022/05/17 | 580 | 588 | 580 | 581 | 1,000 |
2022/05/16 | 589 | 589 | 580 | 585 | 8,000 |
2022/05/13 | 589 | 589 | 585 | 588 | 1,800 |
2022/05/12 | 589 | 591 | 589 | 590 | 600 |
2022/05/11 | 589 | 589 | 589 | 589 | 200 |
2022/05/10 | 600 | 600 | 586 | 595 | 4,600 |
2022/05/09 | 593 | 598 | 590 | 598 | 1,600 |
2022/05/06 | 599 | 599 | 593 | 594 | 2,800 |
2022/05/02 | 593 | 596 | 593 | 595 | 1,200 |
2022/04/28 | 590 | 598 | 580 | 593 | 8,900 |
2022/04/27 | 592 | 602 | 592 | 600 | 2,100 |
2022/04/26 | 600 | 605 | 600 | 605 | 6,700 |
2022/04/25 | 601 | 603 | 600 | 600 | 1,000 |
2022/04/22 | 604 | 610 | 604 | 610 | 600 |
2022/04/21 | 604 | 604 | 604 | 604 | 500 |
2022/04/20 | 604 | 610 | 604 | 610 | 500 |
2022/04/19 | 608 | 610 | 604 | 610 | 1,000 |
2022/04/18 | 605 | 605 | 603 | 605 | 2,200 |
2022/04/15 | 607 | 607 | 607 | 607 | 300 |
2022/04/14 | 616 | 616 | 606 | 607 | 1,100 |
2022/04/13 | 590 | 620 | 582 | 620 | 14,500 |
2022/04/12 | 615 | 620 | 606 | 607 | 5,500 |
2022/04/11 | 626 | 626 | 622 | 622 | 1,600 |
2022/04/08 | 625 | 625 | 620 | 624 | 3,500 |
2022/04/07 | 603 | 625 | 603 | 625 | 2,200 |
2022/04/06 | 622 | 623 | 606 | 606 | 2,300 |
2022/04/05 | 625 | 625 | 619 | 622 | 1,100 |
2022/04/04 | 627 | 627 | 620 | 625 | 1,100 |
2022/04/01 | 621 | 627 | 603 | 627 | 2,200 |
2022/03/31 | 628 | 628 | 628 | 628 | 600 |
2022/03/30 | 630 | 634 | 625 | 627 | 900 |
2022/03/29 | 632 | 637 | 618 | 625 | 3,300 |
2022/03/28 | 631 | 640 | 630 | 640 | 8,400 |
2022/03/25 | 621 | 621 | 616 | 621 | 1,000 |
2022/03/24 | 608 | 621 | 608 | 615 | 2,800 |
2022/03/23 | 603 | 640 | 603 | 624 | 10,700 |
2022/03/22 | 608 | 608 | 600 | 607 | 1,600 |
2022/03/18 | 603 | 605 | 601 | 605 | 1,000 |
2022/03/17 | 603 | 607 | 600 | 607 | 1,700 |
2022/03/16 | 608 | 609 | 602 | 603 | 1,300 |
2022/03/15 | 616 | 616 | 601 | 608 | 400 |
2022/03/14 | 597 | 619 | 597 | 611 | 2,800 |
2022/03/11 | 594 | 598 | 591 | 597 | 2,700 |
2022/03/10 | 598 | 598 | 594 | 594 | 5,500 |
2022/03/09 | 596 | 598 | 591 | 591 | 1,900 |
2022/03/08 | 602 | 602 | 587 | 600 | 3,600 |
2022/03/07 | 604 | 606 | 599 | 602 | 3,600 |
2022/03/04 | 604 | 605 | 602 | 605 | 2,100 |
2022/03/03 | 611 | 611 | 609 | 609 | 1,900 |
2022/03/02 | 620 | 620 | 609 | 612 | 3,000 |
2022/03/01 | 625 | 625 | 618 | 620 | 2,700 |
2022/02/28 | 620 | 626 | 616 | 616 | 3,400 |
2022/02/25 | 598 | 629 | 598 | 622 | 11,900 |
2022/02/24 | 629 | 634 | 619 | 631 | 22,700 |
2022/02/22 | 629 | 649 | 626 | 637 | 4,800 |
2022/02/21 | 633 | 636 | 630 | 630 | 5,100 |
2022/02/18 | 640 | 643 | 633 | 633 | 5,300 |
2022/02/17 | 641 | 646 | 640 | 643 | 4,600 |
2022/02/16 | 645 | 646 | 644 | 644 | 1,700 |
2022/02/15 | 638 | 645 | 638 | 643 | 3,100 |
2022/02/14 | 645 | 645 | 638 | 642 | 3,200 |
2022/02/10 | 652 | 652 | 643 | 651 | 5,400 |
2022/02/09 | 643 | 643 | 640 | 643 | 3,300 |
2022/02/08 | 650 | 650 | 645 | 646 | 4,100 |
2022/02/07 | 643 | 643 | 637 | 642 | 2,500 |
2022/02/04 | 636 | 637 | 634 | 634 | 2,000 |
2022/02/03 | 630 | 636 | 630 | 636 | 1,400 |
2022/02/02 | 635 | 635 | 629 | 634 | 5,400 |
2022/02/01 | 634 | 634 | 629 | 632 | 1,900 |
2022/01/31 | 629 | 629 | 626 | 626 | 1,400 |
2022/01/28 | 625 | 627 | 621 | 624 | 1,700 |
2022/01/27 | 625 | 627 | 620 | 621 | 2,200 |
2022/01/26 | 619 | 626 | 619 | 625 | 1,700 |
2022/01/25 | 615 | 634 | 615 | 628 | 2,600 |
2022/01/24 | 620 | 625 | 613 | 620 | 1,700 |
2022/01/21 | 619 | 620 | 614 | 620 | 1,200 |
2022/01/20 | 616 | 619 | 616 | 619 | 800 |
2022/01/19 | 620 | 620 | 610 | 610 | 4,900 |
2022/01/18 | 631 | 631 | 620 | 620 | 2,400 |
2022/01/17 | 629 | 630 | 627 | 629 | 1,300 |
2022/01/14 | 630 | 630 | 626 | 626 | 1,500 |
2022/01/13 | 626 | 630 | 623 | 630 | 1,900 |
2022/01/12 | 633 | 633 | 618 | 626 | 10,600 |
2022/01/11 | 623 | 634 | 611 | 634 | 25,000 |
2022/01/07 | 622 | 625 | 620 | 623 | 5,900 |
2022/01/06 | 615 | 619 | 615 | 619 | 1,700 |
2022/01/05 | 623 | 624 | 616 | 616 | 4,300 |
2022/01/04 | 615 | 619 | 615 | 619 | 2,400 |