- 2024年
- 2023年
5889 Japan Eyewear Holdings(株) 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 | 1,939 | 1,974 | 1,888 | 1,944 | 172,200 | 1,944 |
| 2024-05-01 | 2,099 | 2,099 | 1,920 | 1,938 | 315,800 | 1,938 |
| 2024-04-30 | 2,200 | 2,200 | 2,126 | 2,149 | 149,600 | 2,149 |
| 2024-04-26 | 2,125 | 2,183 | 2,111 | 2,123 | 149,300 | 2,123 |
| 2024-04-25 | 2,180 | 2,236 | 2,132 | 2,140 | 211,200 | 2,140 |
| 2024-04-24 | 2,075 | 2,212 | 2,074 | 2,182 | 384,000 | 2,182 |
| 2024-04-23 | 1,986 | 2,061 | 1,970 | 2,038 | 309,700 | 2,038 |
| 2024-04-22 | 1,862 | 1,980 | 1,830 | 1,962 | 322,000 | 1,962 |
| 2024-04-19 | 1,941 | 1,941 | 1,810 | 1,870 | 449,100 | 1,870 |
| 2024-04-18 | 1,911 | 2,000 | 1,908 | 1,971 | 235,300 | 1,971 |
| 2024-04-17 | 1,937 | 1,964 | 1,888 | 1,921 | 172,000 | 1,921 |
| 2024-04-16 | 2,039 | 2,039 | 1,883 | 1,925 | 348,700 | 1,925 |
| 2024-04-15 | 1,988 | 2,068 | 1,981 | 2,048 | 116,600 | 2,048 |
| 2024-04-12 | 1,997 | 2,110 | 1,986 | 2,020 | 279,900 | 2,020 |
| 2024-04-11 | 2,034 | 2,036 | 1,980 | 2,012 | 165,200 | 2,012 |
| 2024-04-10 | 2,061 | 2,122 | 1,991 | 2,036 | 236,100 | 2,036 |
| 2024-04-09 | 2,133 | 2,133 | 2,052 | 2,060 | 131,000 | 2,060 |
| 2024-04-08 | 2,210 | 2,225 | 2,033 | 2,101 | 381,900 | 2,101 |
| 2024-04-05 | 2,192 | 2,227 | 2,091 | 2,160 | 334,100 | 2,160 |
| 2024-04-04 | 2,273 | 2,320 | 2,222 | 2,242 | 341,900 | 2,242 |
| 2024-04-03 | 2,075 | 2,282 | 2,029 | 2,263 | 435,600 | 2,263 |
| 2024-04-02 | 2,111 | 2,160 | 2,063 | 2,141 | 223,200 | 2,141 |
| 2024-04-01 | 2,179 | 2,219 | 2,090 | 2,101 | 247,800 | 2,101 |
| 2024-03-29 | 2,070 | 2,187 | 2,036 | 2,174 | 319,200 | 2,174 |
| 2024-03-28 | 1,981 | 2,062 | 1,973 | 2,040 | 209,700 | 2,040 |
| 2024-03-27 | 1,981 | 1,990 | 1,931 | 1,952 | 197,500 | 1,952 |
| 2024-03-26 | 2,032 | 2,050 | 1,911 | 1,946 | 361,100 | 1,946 |
| 2024-03-25 | 2,060 | 2,150 | 2,026 | 2,040 | 300,500 | 2,040 |
| 2024-03-22 | 2,036 | 2,087 | 2,031 | 2,032 | 193,100 | 2,032 |
| 2024-03-21 | 1,963 | 2,089 | 1,943 | 2,045 | 434,100 | 2,045 |
| 2024-03-19 | 1,920 | 1,955 | 1,861 | 1,943 | 810,400 | 1,943 |
| 2024-03-18 | 1,973 | 1,997 | 1,884 | 1,925 | 868,400 | 1,925 |
| 2024-03-15 | 1,940 | 1,986 | 1,857 | 1,976 | 1,424,600 | 1,976 |
| 2024-03-14 | 1,702 | 1,955 | 1,690 | 1,955 | 3,359,700 | 1,955 |
| 2024-03-13 | 1,649 | 1,649 | 1,524 | 1,555 | 522,900 | 1,555 |
| 2024-03-12 | 1,570 | 1,612 | 1,545 | 1,602 | 231,600 | 1,602 |
| 2024-03-11 | 1,595 | 1,617 | 1,540 | 1,600 | 337,400 | 1,600 |
| 2024-03-08 | 1,633 | 1,702 | 1,623 | 1,675 | 248,500 | 1,675 |
| 2024-03-07 | 1,631 | 1,631 | 1,588 | 1,623 | 179,700 | 1,623 |
| 2024-03-06 | 1,592 | 1,644 | 1,570 | 1,638 | 197,200 | 1,638 |
| 2024-03-05 | 1,660 | 1,660 | 1,583 | 1,619 | 169,400 | 1,619 |
| 2024-03-04 | 1,668 | 1,685 | 1,643 | 1,659 | 182,400 | 1,659 |
| 2024-03-01 | 1,627 | 1,641 | 1,602 | 1,637 | 97,600 | 1,637 |
| 2024-02-29 | 1,669 | 1,688 | 1,626 | 1,644 | 115,500 | 1,644 |
| 2024-02-28 | 1,640 | 1,677 | 1,633 | 1,655 | 165,400 | 1,655 |
| 2024-02-27 | 1,655 | 1,655 | 1,601 | 1,629 | 147,700 | 1,629 |
| 2024-02-26 | 1,575 | 1,679 | 1,575 | 1,640 | 286,800 | 1,640 |
| 2024-02-22 | 1,600 | 1,639 | 1,550 | 1,550 | 186,100 | 1,550 |
| 2024-02-21 | 1,560 | 1,623 | 1,555 | 1,609 | 270,600 | 1,609 |
| 2024-02-20 | 1,562 | 1,580 | 1,530 | 1,579 | 200,200 | 1,579 |
| 2024-02-19 | 1,451 | 1,580 | 1,451 | 1,556 | 453,600 | 1,556 |
| 2024-02-16 | 1,446 | 1,478 | 1,433 | 1,449 | 151,800 | 1,449 |
| 2024-02-15 | 1,430 | 1,478 | 1,399 | 1,467 | 257,600 | 1,467 |
| 2024-02-14 | 1,450 | 1,505 | 1,439 | 1,439 | 207,400 | 1,439 |
| 2024-02-13 | 1,435 | 1,480 | 1,420 | 1,430 | 201,800 | 1,430 |
| 2024-02-09 | 1,420 | 1,471 | 1,416 | 1,433 | 99,100 | 1,433 |
| 2024-02-08 | 1,450 | 1,450 | 1,399 | 1,423 | 113,800 | 1,423 |
| 2024-02-07 | 1,425 | 1,459 | 1,365 | 1,440 | 232,300 | 1,440 |
| 2024-02-06 | 1,416 | 1,437 | 1,388 | 1,405 | 149,300 | 1,405 |
| 2024-02-05 | 1,445 | 1,497 | 1,424 | 1,430 | 241,500 | 1,430 |
| 2024-02-02 | 1,470 | 1,498 | 1,430 | 1,430 | 212,700 | 1,430 |
| 2024-02-01 | 1,480 | 1,496 | 1,434 | 1,442 | 207,800 | 1,442 |
| 2024-01-31 | 1,515 | 1,540 | 1,475 | 1,500 | 303,800 | 1,500 |
| 2024-01-30 | 1,480 | 1,548 | 1,479 | 1,543 | 373,300 | 1,543 |
| 2024-01-29 | 1,468 | 1,505 | 1,445 | 1,488 | 276,700 | 1,488 |
| 2024-01-26 | 1,410 | 1,519 | 1,400 | 1,496 | 592,500 | 1,496 |
| 2024-01-25 | 1,401 | 1,441 | 1,391 | 1,400 | 263,500 | 1,400 |
| 2024-01-24 | 1,440 | 1,451 | 1,378 | 1,400 | 316,300 | 1,400 |
| 2024-01-23 | 1,449 | 1,480 | 1,420 | 1,451 | 497,700 | 1,451 |
| 2024-01-22 | 1,331 | 1,449 | 1,320 | 1,449 | 553,100 | 1,449 |
| 2024-01-19 | 1,424 | 1,424 | 1,316 | 1,331 | 498,600 | 1,331 |
| 2024-01-18 | 1,339 | 1,426 | 1,326 | 1,426 | 427,500 | 1,426 |
| 2024-01-17 | 1,363 | 1,410 | 1,326 | 1,345 | 302,700 | 1,345 |
| 2024-01-16 | 1,390 | 1,433 | 1,352 | 1,362 | 556,200 | 1,362 |
| 2024-01-15 | 1,334 | 1,390 | 1,329 | 1,390 | 348,700 | 1,390 |
| 2024-01-12 | 1,344 | 1,364 | 1,304 | 1,304 | 246,600 | 1,304 |
| 2024-01-11 | 1,362 | 1,400 | 1,338 | 1,369 | 382,500 | 1,369 |
| 2024-01-10 | 1,346 | 1,393 | 1,321 | 1,352 | 470,000 | 1,352 |
| 2024-01-09 | 1,290 | 1,373 | 1,284 | 1,365 | 576,500 | 1,365 |
| 2024-01-05 | 1,240 | 1,295 | 1,225 | 1,266 | 138,200 | 1,266 |
| 2024-01-04 | 1,226 | 1,278 | 1,217 | 1,228 | 216,600 | 1,228 |
分割・併合履歴 ： なし
