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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 559 | 559 | 556 | 556 | 1,100 |
| 2024/08/15 | 557 | 560 | 557 | 558 | 600 |
| 2024/08/14 | 557 | 558 | 555 | 557 | 1,400 |
| 2024/08/13 | 563 | 563 | 555 | 557 | 1,700 |
| 2024/08/09 | 574 | 574 | 545 | 549 | 9,600 |
| 2024/08/08 | 548 | 562 | 543 | 562 | 2,200 |
| 2024/08/07 | 550 | 550 | 529 | 543 | 2,200 |
| 2024/08/06 | 520 | 549 | 520 | 530 | 6,000 |
| 2024/08/05 | 559 | 559 | 521 | 525 | 11,800 |
| 2024/08/02 | 564 | 564 | 561 | 561 | 3,600 |
| 2024/08/01 | 565 | 565 | 563 | 564 | 1,400 |
| 2024/07/31 | 567 | 569 | 563 | 565 | 3,900 |
| 2024/07/30 | 566 | 567 | 565 | 567 | 800 |
| 2024/07/29 | 567 | 567 | 564 | 566 | 2,200 |
| 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 |