7161 (株)じもとホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 393 | 405 | 379 | 386 | 715,900 | 386 |
| 2024-05-01 | 395 | 401 | 379 | 391 | 1,888,600 | 391 |
| 2024-04-30 | 458 | 458 | 458 | 458 | 40,300 | 458 |
| 2024-04-26 | 559 | 567 | 554 | 558 | 232,700 | 558 |
| 2024-04-25 | 563 | 571 | 560 | 560 | 92,200 | 560 |
| 2024-04-24 | 566 | 567 | 556 | 566 | 92,200 | 566 |
| 2024-04-23 | 553 | 570 | 551 | 567 | 153,900 | 567 |
| 2024-04-22 | 541 | 548 | 533 | 548 | 75,900 | 548 |
| 2024-04-19 | 546 | 547 | 522 | 533 | 157,100 | 533 |
| 2024-04-18 | 542 | 553 | 542 | 552 | 56,400 | 552 |
| 2024-04-17 | 547 | 550 | 536 | 542 | 123,200 | 542 |
| 2024-04-16 | 554 | 558 | 541 | 543 | 91,000 | 543 |
| 2024-04-15 | 559 | 560 | 551 | 559 | 49,300 | 559 |
| 2024-04-12 | 566 | 567 | 558 | 563 | 47,700 | 563 |
| 2024-04-11 | 550 | 563 | 550 | 561 | 58,700 | 561 |
| 2024-04-10 | 557 | 564 | 550 | 560 | 61,700 | 560 |
| 2024-04-09 | 565 | 567 | 558 | 558 | 61,000 | 558 |
| 2024-04-08 | 575 | 575 | 563 | 565 | 70,700 | 565 |
| 2024-04-05 | 581 | 581 | 561 | 569 | 136,000 | 569 |
| 2024-04-04 | 580 | 588 | 572 | 583 | 79,000 | 583 |
| 2024-04-03 | 567 | 585 | 563 | 577 | 80,600 | 577 |
| 2024-04-02 | 590 | 592 | 576 | 577 | 111,600 | 577 |
| 2024-04-01 | 609 | 609 | 583 | 585 | 140,100 | 585 |
| 2024-03-29 | 602 | 618 | 600 | 608 | 73,700 | 608 |
| 2024-03-28 | 600 | 607 | 592 | 597 | 92,900 | 597 |
| 2024-03-27 | 612 | 620 | 600 | 605 | 181,500 | 605 |
| 2024-03-26 | 638 | 639 | 611 | 613 | 207,100 | 613 |
| 2024-03-25 | 670 | 673 | 641 | 641 | 161,900 | 641 |
| 2024-03-22 | 670 | 675 | 651 | 675 | 118,900 | 675 |
| 2024-03-21 | 637 | 672 | 636 | 661 | 183,300 | 661 |
| 2024-03-19 | 650 | 652 | 630 | 638 | 222,600 | 638 |
| 2024-03-18 | 649 | 656 | 637 | 655 | 132,500 | 655 |
| 2024-03-15 | 650 | 673 | 646 | 649 | 143,500 | 649 |
| 2024-03-14 | 657 | 665 | 642 | 647 | 120,300 | 647 |
| 2024-03-13 | 684 | 690 | 656 | 657 | 174,200 | 657 |
| 2024-03-12 | 663 | 685 | 652 | 679 | 195,800 | 679 |
| 2024-03-11 | 696 | 696 | 664 | 673 | 288,700 | 673 |
| 2024-03-08 | 718 | 734 | 692 | 700 | 371,100 | 700 |
| 2024-03-07 | 687 | 719 | 686 | 718 | 383,600 | 718 |
| 2024-03-06 | 665 | 685 | 661 | 670 | 170,700 | 670 |
| 2024-03-05 | 635 | 678 | 628 | 675 | 267,400 | 675 |
| 2024-03-04 | 661 | 661 | 629 | 634 | 253,200 | 634 |
| 2024-03-01 | 667 | 667 | 646 | 656 | 239,900 | 656 |
| 2024-02-29 | 633 | 665 | 624 | 657 | 318,700 | 657 |
| 2024-02-28 | 587 | 649 | 583 | 625 | 414,800 | 625 |
| 2024-02-27 | 554 | 591 | 551 | 587 | 215,300 | 587 |
| 2024-02-26 | 544 | 554 | 541 | 551 | 82,600 | 551 |
| 2024-02-22 | 553 | 553 | 538 | 545 | 77,000 | 545 |
| 2024-02-21 | 547 | 552 | 539 | 543 | 50,900 | 543 |
| 2024-02-20 | 571 | 571 | 546 | 546 | 151,300 | 546 |
| 2024-02-19 | 529 | 571 | 529 | 571 | 201,600 | 571 |
| 2024-02-16 | 526 | 532 | 526 | 530 | 60,900 | 530 |
| 2024-02-15 | 538 | 538 | 523 | 523 | 155,900 | 523 |
| 2024-02-14 | 541 | 542 | 536 | 536 | 52,400 | 536 |
| 2024-02-13 | 540 | 545 | 535 | 543 | 47,400 | 543 |
| 2024-02-09 | 546 | 548 | 537 | 538 | 71,600 | 538 |
| 2024-02-08 | 563 | 563 | 539 | 548 | 120,600 | 548 |
| 2024-02-07 | 555 | 564 | 548 | 563 | 228,100 | 563 |
| 2024-02-06 | 550 | 553 | 539 | 539 | 124,500 | 539 |
| 2024-02-05 | 540 | 554 | 540 | 552 | 78,100 | 552 |
| 2024-02-02 | 538 | 543 | 534 | 540 | 81,500 | 540 |
| 2024-02-01 | 558 | 558 | 538 | 543 | 127,500 | 543 |
| 2024-01-31 | 552 | 570 | 552 | 560 | 90,700 | 560 |
| 2024-01-30 | 557 | 557 | 546 | 553 | 171,100 | 553 |
| 2024-01-29 | 555 | 564 | 553 | 557 | 82,300 | 557 |
| 2024-01-26 | 570 | 570 | 551 | 551 | 121,500 | 551 |
| 2024-01-25 | 550 | 579 | 542 | 575 | 299,100 | 575 |
| 2024-01-24 | 521 | 544 | 520 | 544 | 105,900 | 544 |
| 2024-01-23 | 525 | 529 | 519 | 521 | 54,200 | 521 |
| 2024-01-22 | 511 | 521 | 510 | 520 | 60,400 | 520 |
| 2024-01-19 | 519 | 520 | 507 | 509 | 84,700 | 509 |
| 2024-01-18 | 515 | 524 | 509 | 522 | 113,500 | 522 |
| 2024-01-17 | 522 | 525 | 516 | 516 | 112,300 | 516 |
| 2024-01-16 | 535 | 535 | 522 | 525 | 87,900 | 525 |
| 2024-01-15 | 528 | 540 | 528 | 535 | 77,400 | 535 |
| 2024-01-12 | 547 | 547 | 528 | 531 | 144,900 | 531 |
| 2024-01-11 | 547 | 561 | 547 | 548 | 84,100 | 548 |
| 2024-01-10 | 544 | 547 | 540 | 542 | 55,400 | 542 |
| 2024-01-09 | 552 | 555 | 542 | 548 | 68,100 | 548 |
| 2024-01-05 | 556 | 559 | 548 | 550 | 52,000 | 550 |
| 2024-01-04 | 545 | 552 | 533 | 552 | 64,900 | 552 |
分割・併合履歴 ： [2020-09-29]1株→0.1株
