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
2022-12-084647454612,586,50046
2022-12-074747464610,055,40046
2022-12-06474847477,034,50047
2022-12-05474847489,289,60048
2022-12-024950474811,576,20048
2022-12-01505049498,541,10049
2022-11-30495049496,272,00049
2022-11-29495049506,120,90050
2022-11-28505049498,621,60049
2022-11-25515150508,231,00050
2022-11-24505149509,823,10050
2022-11-22494948498,042,30049
2022-11-21494947479,622,30047
2022-11-18515149498,858,70049
2022-11-17495149517,885,80051
2022-11-164851475010,728,50050
2022-11-15484847478,289,10047
2022-11-14484847482,271,60048
2022-11-114848454814,928,10048
2022-11-10525350517,637,80051
2022-11-09515251526,592,60052
2022-11-08515350517,630,90051
2022-11-07505148507,545,40050
2022-11-04525250506,621,40050
2022-11-02515351537,508,10053
2022-11-01505250517,555,00051
2022-10-31495049506,232,80050
2022-10-28484948495,259,50049
2022-10-27495048496,217,70049
2022-10-26505049496,163,30049
2022-10-25495048496,013,70049
2022-10-24505049495,758,70049
2022-10-21494948496,442,80049
2022-10-20505048495,669,90049
2022-10-19505150516,421,60051
2022-10-18495149506,046,30050
2022-10-17484947496,451,40049
2022-10-14475047488,668,40048
2022-10-13484846467,220,80046
2022-10-12484947486,803,10048
2022-10-11505048496,952,20049
2022-10-07515150514,982,50051
2022-10-06495148516,396,20051
2022-10-05495348488,780,90048
2022-10-04484948497,053,80049
2022-10-03464746463,329,60046
2022-09-30464645463,479,50046
2022-09-29464846465,914,80046
2022-09-28464745454,568,20045
2022-09-27474746462,796,10046
2022-09-26474846475,433,60047
2022-09-22484948485,115,80048
2022-09-214849464911,744,50049
2022-09-20525248487,439,40048
2022-09-16525351517,753,00051
2022-09-15525352535,705,00053
2022-09-14525351526,739,80052
2022-09-13565754546,582,50054
2022-09-12555755574,338,50057
2022-09-09555654557,291,10055
2022-09-08596055559,016,10055
2022-09-07616159596,369,90059
2022-09-06616261624,189,70062
2022-09-05606260613,962,90061
2022-09-02616260615,546,20061
2022-09-01626361614,653,00061
2022-08-316363626311,777,60063
2022-08-30626361633,450,40063
2022-08-29616361616,077,80061
2022-08-26646563644,008,60064
2022-08-25646463642,865,50064
2022-08-24646463643,354,10064
2022-08-23636463634,360,20063
2022-08-22636463633,655,20063
2022-08-19646563655,710,50065
2022-08-18646563644,720,10064
2022-08-17656564654,169,90065
2022-08-16636562654,932,30065
2022-08-15636462644,822,90064
2022-08-12616361625,571,00062
2022-08-10636360609,228,60060
2022-08-09646563653,753,30065
2022-08-08656563654,691,80065
2022-08-05656563653,520,30065
2022-08-04646563646,011,20064
2022-08-03636463632,862,80063
2022-08-02656562637,540,50063
2022-08-01646564652,840,50065
2022-07-29656564642,739,80064
2022-07-28666664644,647,90064
2022-07-27666665662,543,20066
2022-07-26666765653,849,70065
2022-07-25686866664,806,40066
2022-07-22686867684,803,20068
2022-07-21676866685,200,40068
2022-07-20666766673,700,00067
2022-07-19666665663,586,00066
2022-07-15656664666,064,60066
2022-07-14666765656,681,00065
2022-07-13676866663,521,70066
2022-07-12696966665,252,40066
2022-07-11676966695,753,00069
2022-07-08676866666,468,70066
2022-07-07686866676,637,80067
2022-07-06676967675,285,30067
2022-07-05686967687,685,10068
2022-07-04696967676,157,00067
2022-07-01697068686,273,40068
2022-06-30707169697,999,20069
2022-06-297172707122,868,20071
2022-06-28697169715,801,60071
2022-06-27687068708,811,90070
2022-06-246869666721,667,70067
2022-06-23717168689,505,80068
2022-06-227172686922,765,70069
2022-06-21707067707,853,30070
2022-06-207275697014,292,10070
2022-06-176973677230,334,00072
2022-06-16656864687,191,80068
2022-06-156667646420,227,70064
2022-06-14666764667,460,00066
2022-06-136668656722,270,50067
2022-06-10696966675,128,90067
2022-06-09697067697,067,40069
2022-06-087070686921,010,10069
2022-06-077070686821,280,50068
2022-06-066869676921,196,00069
2022-06-03676866688,761,60068
2022-06-02666765676,406,90067
2022-06-01656664664,554,90066
2022-05-316667656521,239,10065
2022-05-306366636627,775,20066
2022-05-276263616316,349,20063
2022-05-26616360627,581,50062
2022-05-25656561617,741,30061
2022-05-24656664657,927,30065
2022-05-23646663669,257,70066
2022-05-20656662638,947,90063
2022-05-195865586510,883,80065
2022-05-185759525921,877,00059
2022-05-17606157587,352,90058
2022-05-166566595916,167,50059
2022-05-137173707011,576,50070
2022-05-12697067709,082,20070
2022-05-11696967686,251,60068
2022-05-107272666813,826,60068
2022-05-096973697116,447,00071
2022-05-06687067707,058,70070
2022-05-02666866686,523,20068
2022-04-287071676710,336,10067
2022-04-27707169716,122,60071
2022-04-26697169714,905,10071
2022-04-25696968693,183,80069
2022-04-22687068693,579,70069
2022-04-21717168709,286,40070
2022-04-20737370726,891,60072
2022-04-197173707313,691,70073
2022-04-18697269708,479,70070
2022-04-157071677020,399,30070
2022-04-146773667216,638,70072
2022-04-137171666816,530,20068
2022-04-126671647020,135,50070
2022-04-116567626619,306,90066
2022-04-086466616419,989,40064
2022-04-076869616437,506,50064
2022-04-066874676961,707,20069
2022-04-057980697284,596,80072
2022-04-0459765976151,170,80076
2022-04-014958485737,257,40057
2022-03-314750474824,557,60048
2022-03-30444443442,335,00044
2022-03-29434443433,629,90043
2022-03-28434443443,834,80044
2022-03-25444443434,377,80043
2022-03-24434443446,650,60044
2022-03-23434443447,178,70044
2022-03-22434341438,470,90043
2022-03-18404239427,804,00042
2022-03-17404039403,755,70040
2022-03-16404039402,598,30040
2022-03-15404039402,535,00040
2022-03-14404039405,031,30040
2022-03-11394038404,174,40040
2022-03-10383938394,471,00039
2022-03-09394038386,097,40038
2022-03-084040383910,333,60039
2022-03-07424340407,426,50040
2022-03-04434442426,988,10042
2022-03-03434442438,429,80043
2022-03-02424341427,760,70042
2022-03-01424342423,503,30042
2022-02-28434342425,130,40042
2022-02-25434342424,379,00042
2022-02-24434442425,370,70042
2022-02-22434442426,891,30042
2022-02-21434542445,711,60044
2022-02-18414341435,560,00043
2022-02-17434440416,465,80041
2022-02-16454543448,623,60044
2022-02-154244414410,482,80044
2022-02-144043394110,676,40041
2022-02-10404239419,567,70041
2022-02-093841384014,325,80040
2022-02-08373837385,064,60038
2022-02-07373837386,227,90038
2022-02-04383837375,052,80037
2022-02-03373836388,644,20038
2022-02-02373837384,467,50038
2022-02-01373736369,728,20036
2022-01-313537343711,153,10037
2022-01-283536343413,279,30034
2022-01-273637343513,902,30035
2022-01-26363736365,506,10036
2022-01-25373736366,609,90036
2022-01-24373736368,748,10036
2022-01-21373837378,240,10037
2022-01-20383837376,599,40037
2022-01-193838373821,255,90038
2022-01-18393938389,375,30038
2022-01-17383938398,778,70039
2022-01-143838363820,886,80038
2022-01-133940373717,227,90037
2022-01-12383837386,823,50038
2022-01-11373836376,640,70037
2022-01-073738363625,037,10036
2022-01-06373836369,891,80036
2022-01-05373836388,840,00038
2022-01-043637363718,222,50037

分割・併合履歴 : なし