6740 (株)ジャパンディスプレイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	65	66	62	63	8,947,900	63
2022-05-19	58	65	58	65	10,883,800	65
2022-05-18	57	59	52	59	21,877,000	59
2022-05-17	60	61	57	58	7,352,900	58
2022-05-16	65	66	59	59	16,167,500	59
2022-05-13	71	73	70	70	11,576,500	70
2022-05-12	69	70	67	70	9,082,200	70
2022-05-11	69	69	67	68	6,251,600	68
2022-05-10	72	72	66	68	13,826,600	68
2022-05-09	69	73	69	71	16,447,000	71
2022-05-06	68	70	67	70	7,058,700	70
2022-05-02	66	68	66	68	6,523,200	68
2022-04-28	70	71	67	67	10,336,100	67
2022-04-27	70	71	69	71	6,122,600	71
2022-04-26	69	71	69	71	4,905,100	71
2022-04-25	69	69	68	69	3,183,800	69
2022-04-22	68	70	68	69	3,579,700	69
2022-04-21	71	71	68	70	9,286,400	70
2022-04-20	73	73	70	72	6,891,600	72
2022-04-19	71	73	70	73	13,691,700	73
2022-04-18	69	72	69	70	8,479,700	70
2022-04-15	70	71	67	70	20,399,300	70
2022-04-14	67	73	66	72	16,638,700	72
2022-04-13	71	71	66	68	16,530,200	68
2022-04-12	66	71	64	70	20,135,500	70
2022-04-11	65	67	62	66	19,306,900	66
2022-04-08	64	66	61	64	19,989,400	64
2022-04-07	68	69	61	64	37,506,500	64
2022-04-06	68	74	67	69	61,707,200	69
2022-04-05	79	80	69	72	84,596,800	72
2022-04-04	59	76	59	76	151,170,800	76
2022-04-01	49	58	48	57	37,257,400	57
2022-03-31	47	50	47	48	24,557,600	48
2022-03-30	44	44	43	44	2,335,000	44
2022-03-29	43	44	43	43	3,629,900	43
2022-03-28	43	44	43	44	3,834,800	44
2022-03-25	44	44	43	43	4,377,800	43
2022-03-24	43	44	43	44	6,650,600	44
2022-03-23	43	44	43	44	7,178,700	44
2022-03-22	43	43	41	43	8,470,900	43
2022-03-18	40	42	39	42	7,804,000	42
2022-03-17	40	40	39	40	3,755,700	40
2022-03-16	40	40	39	40	2,598,300	40
2022-03-15	40	40	39	40	2,535,000	40
2022-03-14	40	40	39	40	5,031,300	40
2022-03-11	39	40	38	40	4,174,400	40
2022-03-10	38	39	38	39	4,471,000	39
2022-03-09	39	40	38	38	6,097,400	38
2022-03-08	40	40	38	39	10,333,600	39
2022-03-07	42	43	40	40	7,426,500	40
2022-03-04	43	44	42	42	6,988,100	42
2022-03-03	43	44	42	43	8,429,800	43
2022-03-02	42	43	41	42	7,760,700	42
2022-03-01	42	43	42	42	3,503,300	42
2022-02-28	43	43	42	42	5,130,400	42
2022-02-25	43	43	42	42	4,379,000	42
2022-02-24	43	44	42	42	5,370,700	42
2022-02-22	43	44	42	42	6,891,300	42
2022-02-21	43	45	42	44	5,711,600	44
2022-02-18	41	43	41	43	5,560,000	43
2022-02-17	43	44	40	41	6,465,800	41
2022-02-16	45	45	43	44	8,623,600	44
2022-02-15	42	44	41	44	10,482,800	44
2022-02-14	40	43	39	41	10,676,400	41
2022-02-10	40	42	39	41	9,567,700	41
2022-02-09	38	41	38	40	14,325,800	40
2022-02-08	37	38	37	38	5,064,600	38
2022-02-07	37	38	37	38	6,227,900	38
2022-02-04	38	38	37	37	5,052,800	37
2022-02-03	37	38	36	38	8,644,200	38
2022-02-02	37	38	37	38	4,467,500	38
2022-02-01	37	37	36	36	9,728,200	36
2022-01-31	35	37	34	37	11,153,100	37
2022-01-28	35	36	34	34	13,279,300	34
2022-01-27	36	37	34	35	13,902,300	35
2022-01-26	36	37	36	36	5,506,100	36
2022-01-25	37	37	36	36	6,609,900	36
2022-01-24	37	37	36	36	8,748,100	36
2022-01-21	37	38	37	37	8,240,100	37
2022-01-20	38	38	37	37	6,599,400	37
2022-01-19	38	38	37	38	21,255,900	38
2022-01-18	39	39	38	38	9,375,300	38
2022-01-17	38	39	38	39	8,778,700	39
2022-01-14	38	38	36	38	20,886,800	38
2022-01-13	39	40	37	37	17,227,900	37
2022-01-12	38	38	37	38	6,823,500	38
2022-01-11	37	38	36	37	6,640,700	37
2022-01-07	37	38	36	36	25,037,100	36
2022-01-06	37	38	36	36	9,891,800	36
2022-01-05	37	38	36	38	8,840,000	38
2022-01-04	36	37	36	37	18,222,500	37

分割・併合履歴：なし

6740 (株)ジャパンディスプレイ の時系列データ [2022年度]

6740 (株)ジャパンディスプレイの時系列データ [2022年度]