6740 (株)ジャパンディスプレイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083738363816,994,30038
2021-12-073538353818,324,10038
2021-12-063636353510,404,90035
2021-12-033737353614,718,20036
2021-12-023838373711,347,70037
2021-12-013838373710,157,60037
2021-11-30373837379,576,10037
2021-11-293738373728,476,30037
2021-11-263839373716,952,90037
2021-11-253939383817,032,90038
2021-11-243940383821,426,00038
2021-11-223940394028,028,40040
2021-11-193940394016,437,60040
2021-11-183940384029,954,40040
2021-11-174040393930,760,60039
2021-11-163840384028,443,70040
2021-11-153939373817,580,70038
2021-11-123839373820,550,00038
2021-11-113738363714,250,90037
2021-11-103638363617,702,70036
2021-11-093636353614,483,60036
2021-11-083435343510,031,50035
2021-11-05353534349,549,50034
2021-11-043535343510,107,20035
2021-11-02353534347,630,00034
2021-11-01353534358,225,40035
2021-10-29343534346,919,80034
2021-10-28343533348,922,60034
2021-10-27353634349,430,40034
2021-10-26343533349,203,10034
2021-10-25343534348,202,90034
2021-10-22343534349,762,40034
2021-10-21363635359,209,20035
2021-10-20353635367,093,40036
2021-10-19353635369,311,40036
2021-10-183536343610,566,90036
2021-10-15353634347,459,50034
2021-10-143536343512,586,70035
2021-10-133536343510,972,80035
2021-10-12353635366,316,40036
2021-10-113536343511,376,20035
2021-10-08353534348,454,70034
2021-10-07343534347,548,50034
2021-10-06353634349,724,30034
2021-10-053536343511,812,80035
2021-10-04373735357,473,10035
2021-10-01373736367,460,40036
2021-09-30373736376,270,00037
2021-09-29363736366,886,00036
2021-09-28363736365,390,90036
2021-09-273838363618,444,90036
2021-09-243638363815,879,20038
2021-09-22363735358,244,40035
2021-09-21373736378,413,00037
2021-09-17373837375,654,60037
2021-09-16383837386,355,90038
2021-09-15383837388,583,70038
2021-09-14383937387,412,10038
2021-09-13383938396,058,20039
2021-09-103739373910,791,50039
2021-09-093939373710,453,40037
2021-09-08383938397,404,40039
2021-09-07393938396,538,60039
2021-09-06393938395,650,80039
2021-09-03383938395,231,70039
2021-09-023640353917,308,10039
2021-09-01363635366,614,10036
2021-08-31363635364,287,30036
2021-08-30363635364,599,60036
2021-08-27363635365,701,60036
2021-08-26353634368,103,10036
2021-08-25353634356,342,00035
2021-08-243536343511,101,30035
2021-08-23343534356,945,00035
2021-08-20353634347,522,20034
2021-08-19353634356,963,00035
2021-08-18353634358,584,50035
2021-08-17373735359,694,80035
2021-08-16373736365,616,80036
2021-08-13353735377,468,90037
2021-08-12363735356,483,40035
2021-08-113538353721,359,90037
2021-08-10353634348,054,70034
2021-08-063336323515,206,30035
2021-08-053434323317,333,00033
2021-08-04353634347,933,90034
2021-08-033536343515,638,50035
2021-08-02353534357,271,20035
2021-07-303435333512,130,00035
2021-07-29333433347,990,60034
2021-07-28333433349,079,10034
2021-07-27333433347,963,30034
2021-07-263334323311,182,90033
2021-07-213434333311,806,70033
2021-07-203334333413,030,40034
2021-07-193334333413,010,70034
2021-07-163435333426,582,00034
2021-07-153435343420,196,30034
2021-07-143536343412,125,00034
2021-07-133536343613,281,90036
2021-07-123536343523,795,60035
2021-07-093535343520,122,10035
2021-07-083637353518,743,20035
2021-07-073738363714,552,10037
2021-07-063738373710,667,40037
2021-07-053738373813,082,10038
2021-07-023839363723,050,40037
2021-07-01393938386,690,00038
2021-06-30383938387,931,10038
2021-06-29393938387,112,40038
2021-06-28393938397,443,10039
2021-06-25383938388,327,00038
2021-06-24383938389,135,30038
2021-06-23393938397,999,50039
2021-06-22383938399,529,50039
2021-06-213939383812,055,50038
2021-06-18404039398,795,90039
2021-06-17394039396,775,40039
2021-06-16404139408,174,10040
2021-06-15414140407,049,80040
2021-06-14404140408,778,00040
2021-06-11404140407,030,00040
2021-06-10414140417,652,70041
2021-06-09404140408,280,60040
2021-06-08414140406,843,10040
2021-06-07414240407,294,60040
2021-06-04404240418,719,10041
2021-06-03414140407,641,40040
2021-06-02404139418,490,50041
2021-06-014041394010,996,10040
2021-05-31414139406,050,00040
2021-05-28414139409,948,50040
2021-05-27414140406,551,80040
2021-05-26404139406,610,60040
2021-05-25394039396,377,40039
2021-05-244041393912,969,60039
2021-05-21414140407,096,80040
2021-05-20404140406,929,30040
2021-05-194142404114,312,50041
2021-05-184143414213,515,70042
2021-05-174444414111,514,90041
2021-05-144444424310,934,90043
2021-05-134545424322,200,80043
2021-05-12464645457,751,90045
2021-05-114647454513,882,70045
2021-05-104648454810,530,50048
2021-05-074647454518,340,60045
2021-05-06464746467,593,00046
2021-04-30464746465,767,80046
2021-04-28474746476,547,80047
2021-04-27464746477,122,00047
2021-04-26474746476,722,00047
2021-04-23474746467,567,70046
2021-04-22464746468,696,70046
2021-04-214848464611,306,20046
2021-04-20484847477,529,40047
2021-04-19484947488,444,50048
2021-04-16484948486,442,30048
2021-04-15494948495,726,50049
2021-04-14484948485,447,80048
2021-04-13484948486,973,20048
2021-04-12494948497,509,60049
2021-04-09494948486,915,90048
2021-04-08494948486,003,00048
2021-04-07484948495,199,80049
2021-04-06494948496,828,10049
2021-04-05494948497,213,50049
2021-04-02495048485,095,40048
2021-04-01494948497,509,30049
2021-03-31484948484,426,80048
2021-03-30495048488,249,20048
2021-03-29505048499,672,00049
2021-03-26495049504,981,80050
2021-03-25495048498,887,70049
2021-03-24484948494,422,80049
2021-03-23495049495,264,90049
2021-03-22495048508,605,40050
2021-03-19505149495,764,10049
2021-03-18495149519,309,10051
2021-03-17495048507,052,70050
2021-03-16495048486,623,90048
2021-03-15494948496,396,00049
2021-03-12495048488,872,70048
2021-03-114850484910,461,60049
2021-03-10484948495,118,80049
2021-03-094749474910,113,80049
2021-03-08484847484,696,50048
2021-03-05474847475,048,30047
2021-03-04474846488,026,00048
2021-03-03474847486,306,50048
2021-03-02474846469,270,10046
2021-03-014748464810,604,10048
2021-02-26474847476,192,30047
2021-02-25494948485,169,70048
2021-02-24484947486,102,50048
2021-02-22484948485,493,90048
2021-02-19484947487,119,90048
2021-02-18484948485,855,00048
2021-02-17484948487,601,20048
2021-02-16484947489,608,00048
2021-02-15505148489,573,50048
2021-02-125051485012,903,10050
2021-02-10505049499,852,90049
2021-02-095152505111,767,30051
2021-02-08495149518,884,80051
2021-02-054850474910,061,20049
2021-02-04484947477,234,70047
2021-02-03484947484,982,40048
2021-02-02484947476,826,00047
2021-02-01484947485,317,80048
2021-01-29505047479,131,70047
2021-01-284849474911,272,20049
2021-01-27484947487,275,50048
2021-01-26484948484,539,90048
2021-01-25484847483,785,00048
2021-01-22484947476,082,50047
2021-01-21484847474,463,50047
2021-01-20484946477,703,10047
2021-01-19494948486,197,10048
2021-01-18484948494,248,70049
2021-01-15495048484,080,80048
2021-01-14484948493,527,50049
2021-01-13505048495,820,20049
2021-01-12475047497,840,60049
2021-01-08474746463,098,20046
2021-01-07464745468,468,70046
2021-01-06444644454,810,10045
2021-01-05434543446,691,10044
2021-01-04454542439,408,90043

分割・併合履歴 : なし