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