6740 (株)ジャパンディスプレイ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 19 | 20 | 19 | 19 | 226,189,600 | 19 |
| 2024-11-20 | 19 | 20 | 19 | 19 | 168,207,100 | 19 |
| 2024-11-19 | 19 | 20 | 18 | 19 | 252,315,300 | 19 |
| 2024-11-18 | 19 | 20 | 18 | 18 | 217,184,300 | 18 |
| 2024-11-15 | 20 | 20 | 19 | 20 | 201,991,600 | 20 |
| 2024-11-14 | 21 | 22 | 20 | 21 | 219,264,200 | 21 |
| 2024-11-13 | 22 | 23 | 21 | 23 | 270,213,600 | 23 |
| 2024-11-12 | 21 | 22 | 21 | 22 | 237,445,300 | 22 |
| 2024-11-11 | 21 | 22 | 21 | 22 | 263,607,500 | 22 |
| 2024-11-08 | 22 | 23 | 21 | 21 | 238,791,400 | 21 |
| 2024-11-07 | 24 | 24 | 22 | 23 | 251,207,100 | 23 |
| 2024-11-06 | 22 | 23 | 22 | 22 | 248,791,500 | 22 |
| 2024-11-05 | 23 | 23 | 22 | 22 | 273,407,400 | 22 |
| 2024-11-01 | 23 | 23 | 22 | 22 | 234,711,700 | 22 |
| 2024-10-31 | 22 | 23 | 22 | 22 | 255,388,500 | 22 |
| 2024-10-30 | 23 | 24 | 23 | 23 | 220,128,700 | 23 |
| 2024-10-29 | 23 | 23 | 22 | 22 | 205,041,900 | 22 |
| 2024-10-28 | 22 | 23 | 21 | 22 | 229,082,700 | 22 |
| 2024-10-25 | 22 | 22 | 21 | 21 | 226,867,700 | 21 |
| 2024-10-24 | 22 | 23 | 21 | 22 | 205,004,500 | 22 |
| 2024-10-23 | 23 | 24 | 22 | 22 | 214,556,400 | 22 |
| 2024-10-22 | 23 | 24 | 22 | 22 | 183,934,700 | 22 |
| 2024-10-21 | 23 | 24 | 22 | 23 | 177,384,100 | 23 |
| 2024-10-18 | 23 | 24 | 22 | 23 | 133,663,800 | 23 |
| 2024-10-17 | 23 | 23 | 22 | 23 | 186,758,300 | 23 |
| 2024-10-16 | 23 | 24 | 22 | 22 | 127,540,300 | 22 |
| 2024-10-15 | 23 | 24 | 22 | 23 | 145,523,200 | 23 |
| 2024-10-11 | 22 | 24 | 22 | 24 | 107,536,400 | 24 |
| 2024-10-10 | 23 | 23 | 22 | 23 | 121,591,200 | 23 |
| 2024-10-09 | 23 | 24 | 22 | 22 | 139,033,800 | 22 |
| 2024-10-08 | 22 | 25 | 22 | 23 | 160,003,400 | 23 |
| 2024-10-07 | 23 | 23 | 22 | 23 | 190,014,900 | 23 |
| 2024-10-04 | 23 | 24 | 22 | 23 | 172,821,500 | 23 |
| 2024-10-03 | 22 | 24 | 22 | 23 | 207,376,200 | 23 |
| 2024-10-02 | 22 | 23 | 22 | 22 | 198,404,400 | 22 |
| 2024-10-01 | 23 | 25 | 22 | 24 | 223,424,500 | 24 |
| 2024-09-30 | 22 | 24 | 22 | 23 | 94,149,300 | 23 |
| 2024-09-27 | 23 | 25 | 23 | 24 | 82,601,400 | 24 |
| 2024-09-26 | 23 | 24 | 23 | 24 | 85,382,200 | 24 |
| 2024-09-25 | 22 | 24 | 21 | 23 | 98,178,700 | 23 |
| 2024-09-24 | 22 | 23 | 22 | 22 | 103,629,200 | 22 |
| 2024-09-20 | 22 | 24 | 22 | 24 | 116,948,400 | 24 |
| 2024-09-19 | 21 | 24 | 21 | 24 | 173,154,200 | 24 |
| 2024-09-18 | 21 | 22 | 21 | 22 | 142,126,500 | 22 |
| 2024-09-17 | 22 | 22 | 21 | 21 | 157,440,200 | 21 |
| 2024-09-13 | 22 | 22 | 21 | 21 | 156,879,600 | 21 |
| 2024-09-12 | 22 | 23 | 21 | 21 | 158,168,100 | 21 |
| 2024-09-11 | 22 | 22 | 21 | 21 | 185,330,300 | 21 |
| 2024-09-10 | 22 | 23 | 21 | 22 | 195,793,600 | 22 |
| 2024-09-09 | 21 | 23 | 20 | 22 | 148,875,200 | 22 |
| 2024-09-06 | 22 | 22 | 21 | 21 | 129,631,600 | 21 |
| 2024-09-05 | 23 | 24 | 21 | 22 | 17,221,000 | 22 |
| 2024-09-04 | 23 | 24 | 22 | 23 | 19,508,600 | 23 |
| 2024-09-03 | 25 | 27 | 22 | 25 | 152,349,000 | 25 |
| 2024-09-02 | 26 | 27 | 25 | 26 | 143,618,100 | 26 |
| 2024-08-30 | 25 | 27 | 24 | 25 | 122,042,600 | 25 |
| 2024-08-29 | 23 | 25 | 23 | 25 | 103,312,000 | 25 |
| 2024-08-28 | 23 | 25 | 23 | 23 | 90,209,000 | 23 |
| 2024-08-27 | 23 | 25 | 23 | 24 | 92,420,300 | 24 |
| 2024-08-26 | 24 | 24 | 23 | 24 | 9,323,600 | 24 |
| 2024-08-23 | 25 | 26 | 22 | 23 | 74,386,900 | 23 |
| 2024-08-22 | 28 | 29 | 25 | 25 | 28,104,900 | 25 |
| 2024-08-21 | 28 | 29 | 25 | 26 | 82,559,400 | 26 |
| 2024-08-20 | 22 | 29 | 21 | 29 | 221,660,900 | 29 |
| 2024-08-19 | 20 | 22 | 19 | 21 | 177,115,200 | 21 |
| 2024-08-16 | 19 | 20 | 19 | 20 | 86,383,600 | 20 |
| 2024-08-15 | 20 | 20 | 19 | 20 | 95,659,800 | 20 |
| 2024-08-14 | 19 | 20 | 18 | 20 | 127,071,300 | 20 |
| 2024-08-13 | 17 | 20 | 17 | 19 | 137,679,000 | 19 |
| 2024-08-09 | 16 | 17 | 16 | 17 | 102,837,200 | 17 |
| 2024-08-08 | 17 | 17 | 16 | 17 | 172,866,600 | 17 |
| 2024-08-07 | 16 | 18 | 16 | 16 | 120,459,600 | 16 |
| 2024-08-06 | 17 | 18 | 16 | 17 | 127,659,200 | 17 |
| 2024-08-05 | 17 | 18 | 16 | 16 | 135,837,200 | 16 |
| 2024-08-02 | 17 | 18 | 16 | 16 | 154,701,200 | 16 |
| 2024-08-01 | 19 | 19 | 17 | 17 | 153,480,800 | 17 |
| 2024-07-31 | 18 | 19 | 17 | 18 | 126,068,400 | 18 |
| 2024-07-30 | 17 | 18 | 17 | 18 | 121,188,600 | 18 |
| 2024-07-29 | 17 | 18 | 16 | 18 | 139,941,800 | 18 |
| 2024-07-26 | 17 | 18 | 17 | 17 | 130,007,400 | 17 |
| 2024-07-25 | 19 | 19 | 17 | 17 | 119,283,200 | 17 |
| 2024-07-24 | 19 | 19 | 18 | 18 | 108,592,300 | 18 |
| 2024-07-23 | 19 | 19 | 18 | 19 | 125,475,000 | 19 |
| 2024-07-22 | 19 | 19 | 18 | 18 | 138,688,600 | 18 |
| 2024-07-19 | 18 | 19 | 18 | 18 | 120,489,400 | 18 |
| 2024-07-18 | 19 | 19 | 18 | 18 | 111,299,400 | 18 |
| 2024-07-17 | 19 | 19 | 18 | 19 | 105,483,200 | 19 |
| 2024-07-16 | 19 | 20 | 18 | 19 | 132,953,900 | 19 |
| 2024-07-12 | 20 | 20 | 18 | 19 | 36,876,800 | 19 |
| 2024-07-11 | 20 | 20 | 18 | 19 | 125,037,600 | 19 |
| 2024-07-10 | 20 | 20 | 19 | 20 | 124,643,400 | 20 |
| 2024-07-09 | 19 | 20 | 19 | 20 | 105,293,900 | 20 |
| 2024-07-08 | 19 | 20 | 18 | 19 | 115,652,100 | 19 |
| 2024-07-05 | 18 | 19 | 18 | 18 | 81,894,200 | 18 |
| 2024-07-04 | 19 | 19 | 18 | 18 | 63,183,000 | 18 |
| 2024-07-03 | 18 | 19 | 18 | 18 | 8,727,800 | 18 |
| 2024-07-02 | 20 | 20 | 18 | 18 | 50,969,600 | 18 |
| 2024-07-01 | 20 | 20 | 18 | 20 | 20,717,800 | 20 |
| 2024-06-28 | 20 | 20 | 17 | 19 | 40,574,600 | 19 |
| 2024-06-27 | 16 | 20 | 16 | 20 | 52,893,000 | 20 |
| 2024-06-26 | 16 | 16 | 15 | 15 | 18,591,800 | 15 |
| 2024-06-25 | 16 | 16 | 15 | 16 | 30,193,000 | 16 |
| 2024-06-24 | 16 | 16 | 15 | 16 | 29,602,300 | 16 |
| 2024-06-21 | 15 | 16 | 14 | 16 | 11,490,800 | 16 |
| 2024-06-20 | 16 | 16 | 14 | 15 | 31,418,100 | 15 |
| 2024-06-19 | 15 | 17 | 14 | 16 | 38,938,500 | 16 |
| 2024-06-18 | 14 | 15 | 14 | 15 | 37,194,300 | 15 |
| 2024-06-17 | 14 | 15 | 14 | 14 | 38,246,600 | 14 |
| 2024-06-14 | 14 | 15 | 13 | 14 | 40,157,400 | 14 |
| 2024-06-13 | 14 | 15 | 14 | 14 | 34,227,500 | 14 |
| 2024-06-12 | 14 | 15 | 14 | 14 | 33,822,500 | 14 |
| 2024-06-11 | 14 | 15 | 14 | 14 | 48,554,000 | 14 |
| 2024-06-10 | 14 | 15 | 14 | 14 | 48,465,800 | 14 |
| 2024-06-07 | 14 | 15 | 14 | 14 | 25,855,800 | 14 |
| 2024-06-06 | 15 | 16 | 14 | 14 | 28,023,800 | 14 |
| 2024-06-05 | 15 | 16 | 14 | 15 | 50,147,500 | 15 |
| 2024-06-04 | 16 | 16 | 15 | 15 | 44,148,800 | 15 |
| 2024-06-03 | 16 | 16 | 15 | 16 | 41,687,700 | 16 |
| 2024-05-31 | 16 | 16 | 15 | 15 | 20,431,800 | 15 |
| 2024-05-30 | 15 | 16 | 15 | 16 | 17,312,900 | 16 |
| 2024-05-29 | 16 | 16 | 15 | 16 | 37,082,600 | 16 |
| 2024-05-28 | 16 | 17 | 16 | 16 | 41,297,100 | 16 |
| 2024-05-27 | 17 | 18 | 16 | 16 | 35,586,900 | 16 |
| 2024-05-24 | 17 | 17 | 16 | 16 | 4,426,300 | 16 |
| 2024-05-23 | 17 | 17 | 15 | 17 | 35,850,600 | 17 |
| 2024-05-22 | 18 | 18 | 17 | 17 | 25,680,000 | 17 |
| 2024-05-21 | 18 | 18 | 17 | 18 | 36,905,800 | 18 |
| 2024-05-20 | 17 | 18 | 17 | 18 | 34,111,100 | 18 |
| 2024-05-17 | 18 | 19 | 17 | 18 | 34,993,300 | 18 |
| 2024-05-16 | 18 | 19 | 18 | 18 | 20,093,100 | 18 |
| 2024-05-15 | 18 | 19 | 18 | 19 | 22,318,800 | 19 |
| 2024-05-14 | 18 | 19 | 17 | 18 | 40,450,300 | 18 |
| 2024-05-13 | 18 | 19 | 18 | 18 | 43,215,700 | 18 |
| 2024-05-10 | 19 | 20 | 18 | 18 | 36,125,900 | 18 |
| 2024-05-09 | 19 | 20 | 19 | 19 | 17,748,400 | 19 |
| 2024-05-08 | 19 | 20 | 19 | 19 | 30,510,100 | 19 |
| 2024-05-07 | 20 | 21 | 19 | 20 | 36,387,000 | 20 |
| 2024-05-02 | 20 | 21 | 20 | 20 | 19,965,800 | 20 |
| 2024-05-01 | 20 | 21 | 20 | 21 | 30,033,200 | 21 |
| 2024-04-30 | 21 | 21 | 20 | 21 | 28,920,400 | 21 |
| 2024-04-26 | 20 | 21 | 19 | 20 | 18,930,900 | 20 |
| 2024-04-25 | 20 | 21 | 19 | 20 | 16,847,100 | 20 |
| 2024-04-24 | 20 | 20 | 19 | 20 | 32,834,300 | 20 |
| 2024-04-23 | 20 | 21 | 20 | 20 | 35,152,000 | 20 |
| 2024-04-22 | 20 | 21 | 20 | 20 | 34,103,400 | 20 |
| 2024-04-19 | 20 | 21 | 20 | 20 | 21,502,200 | 20 |
| 2024-04-18 | 21 | 22 | 20 | 21 | 25,049,400 | 21 |
| 2024-04-17 | 21 | 22 | 21 | 22 | 24,472,300 | 22 |
| 2024-04-16 | 21 | 22 | 20 | 20 | 47,644,100 | 20 |
| 2024-04-15 | 21 | 22 | 21 | 21 | 46,986,200 | 21 |
| 2024-04-12 | 22 | 22 | 21 | 21 | 28,002,000 | 21 |
| 2024-04-11 | 21 | 22 | 21 | 22 | 26,501,700 | 22 |
| 2024-04-10 | 22 | 22 | 21 | 22 | 28,580,700 | 22 |
| 2024-04-09 | 21 | 22 | 21 | 21 | 42,328,300 | 21 |
| 2024-04-08 | 22 | 22 | 21 | 21 | 41,658,900 | 21 |
| 2024-04-05 | 22 | 23 | 22 | 22 | 28,622,000 | 22 |
| 2024-04-04 | 23 | 23 | 22 | 22 | 26,113,200 | 22 |
| 2024-04-03 | 22 | 23 | 22 | 22 | 27,759,600 | 22 |
| 2024-04-02 | 23 | 23 | 22 | 22 | 36,150,400 | 22 |
| 2024-04-01 | 22 | 23 | 22 | 22 | 33,787,900 | 22 |
| 2024-03-29 | 23 | 23 | 22 | 22 | 9,283,700 | 22 |
| 2024-03-28 | 23 | 24 | 22 | 24 | 13,101,000 | 24 |
| 2024-03-27 | 23 | 24 | 22 | 23 | 21,688,100 | 23 |
| 2024-03-26 | 23 | 23 | 22 | 22 | 27,017,600 | 22 |
| 2024-03-25 | 22 | 23 | 22 | 23 | 30,965,400 | 23 |
| 2024-03-22 | 22 | 23 | 22 | 22 | 23,629,400 | 22 |
| 2024-03-21 | 22 | 22 | 21 | 22 | 22,574,200 | 22 |
| 2024-03-19 | 22 | 22 | 21 | 21 | 29,614,400 | 21 |
| 2024-03-18 | 22 | 22 | 21 | 21 | 32,418,900 | 21 |
| 2024-03-15 | 21 | 22 | 20 | 22 | 23,655,100 | 22 |
| 2024-03-14 | 21 | 22 | 20 | 21 | 27,218,400 | 21 |
| 2024-03-13 | 21 | 22 | 21 | 21 | 28,667,800 | 21 |
| 2024-03-12 | 21 | 22 | 21 | 21 | 20,994,000 | 21 |
| 2024-03-11 | 21 | 22 | 21 | 21 | 26,093,800 | 21 |
| 2024-03-08 | 21 | 22 | 20 | 21 | 25,532,300 | 21 |
| 2024-03-07 | 22 | 22 | 21 | 21 | 17,456,300 | 21 |
| 2024-03-06 | 21 | 22 | 20 | 22 | 23,786,500 | 22 |
| 2024-03-05 | 21 | 22 | 21 | 21 | 27,705,300 | 21 |
| 2024-03-04 | 22 | 22 | 21 | 22 | 28,304,300 | 22 |
| 2024-03-01 | 20 | 22 | 20 | 21 | 19,527,000 | 21 |
| 2024-02-29 | 23 | 24 | 21 | 21 | 44,007,700 | 21 |
| 2024-02-28 | 22 | 24 | 22 | 23 | 20,569,400 | 23 |
| 2024-02-27 | 23 | 23 | 22 | 22 | 21,625,200 | 22 |
| 2024-02-26 | 22 | 23 | 21 | 23 | 32,328,100 | 23 |
| 2024-02-22 | 21 | 22 | 21 | 22 | 14,229,200 | 22 |
| 2024-02-21 | 21 | 22 | 20 | 21 | 24,263,600 | 21 |
| 2024-02-20 | 20 | 22 | 20 | 21 | 26,831,100 | 21 |
| 2024-02-19 | 21 | 22 | 20 | 21 | 32,566,200 | 21 |
| 2024-02-16 | 20 | 21 | 20 | 20 | 18,379,300 | 20 |
| 2024-02-15 | 20 | 21 | 19 | 21 | 18,314,500 | 21 |
| 2024-02-14 | 20 | 21 | 19 | 20 | 29,792,600 | 20 |
| 2024-02-13 | 20 | 20 | 19 | 20 | 30,570,400 | 20 |
| 2024-02-09 | 20 | 21 | 19 | 20 | 25,281,700 | 20 |
| 2024-02-08 | 21 | 21 | 20 | 20 | 19,303,800 | 20 |
| 2024-02-07 | 21 | 21 | 20 | 20 | 28,082,400 | 20 |
| 2024-02-06 | 21 | 21 | 20 | 20 | 24,433,400 | 20 |
| 2024-02-05 | 20 | 21 | 20 | 20 | 15,465,300 | 20 |
| 2024-02-02 | 20 | 21 | 20 | 20 | 16,236,600 | 20 |
| 2024-02-01 | 20 | 21 | 20 | 20 | 15,348,300 | 20 |
| 2024-01-31 | 21 | 22 | 20 | 20 | 30,279,000 | 20 |
| 2024-01-30 | 21 | 22 | 20 | 21 | 30,368,400 | 21 |
| 2024-01-29 | 21 | 21 | 20 | 21 | 18,703,100 | 21 |
| 2024-01-26 | 21 | 22 | 20 | 21 | 18,574,200 | 21 |
| 2024-01-25 | 22 | 23 | 21 | 22 | 19,257,300 | 22 |
| 2024-01-24 | 23 | 23 | 22 | 22 | 16,317,300 | 22 |
| 2024-01-23 | 23 | 24 | 22 | 22 | 27,100,500 | 22 |
| 2024-01-22 | 23 | 23 | 22 | 23 | 21,053,800 | 23 |
| 2024-01-19 | 22 | 23 | 22 | 22 | 14,305,600 | 22 |
| 2024-01-18 | 23 | 23 | 22 | 22 | 14,550,200 | 22 |
| 2024-01-17 | 23 | 24 | 23 | 23 | 17,120,000 | 23 |
| 2024-01-16 | 23 | 24 | 23 | 24 | 22,233,300 | 24 |
| 2024-01-15 | 22 | 23 | 21 | 23 | 23,393,600 | 23 |
| 2024-01-12 | 21 | 22 | 20 | 21 | 21,028,600 | 21 |
| 2024-01-11 | 21 | 22 | 20 | 21 | 19,814,200 | 21 |
| 2024-01-10 | 21 | 21 | 20 | 20 | 22,475,500 | 20 |
| 2024-01-09 | 20 | 21 | 20 | 21 | 25,000,100 | 21 |
| 2024-01-05 | 21 | 21 | 20 | 20 | 14,709,100 | 20 |
| 2024-01-04 | 22 | 22 | 20 | 21 | 9,122,700 | 21 |
分割・併合履歴 ： なし
