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
2021-12-08	37	38	36	38	16,994,300	38
2021-12-07	35	38	35	38	18,324,100	38
2021-12-06	36	36	35	35	10,404,900	35
2021-12-03	37	37	35	36	14,718,200	36
2021-12-02	38	38	37	37	11,347,700	37
2021-12-01	38	38	37	37	10,157,600	37
2021-11-30	37	38	37	37	9,576,100	37
2021-11-29	37	38	37	37	28,476,300	37
2021-11-26	38	39	37	37	16,952,900	37
2021-11-25	39	39	38	38	17,032,900	38
2021-11-24	39	40	38	38	21,426,000	38
2021-11-22	39	40	39	40	28,028,400	40
2021-11-19	39	40	39	40	16,437,600	40
2021-11-18	39	40	38	40	29,954,400	40
2021-11-17	40	40	39	39	30,760,600	39
2021-11-16	38	40	38	40	28,443,700	40
2021-11-15	39	39	37	38	17,580,700	38
2021-11-12	38	39	37	38	20,550,000	38
2021-11-11	37	38	36	37	14,250,900	37
2021-11-10	36	38	36	36	17,702,700	36
2021-11-09	36	36	35	36	14,483,600	36
2021-11-08	34	35	34	35	10,031,500	35
2021-11-05	35	35	34	34	9,549,500	34
2021-11-04	35	35	34	35	10,107,200	35
2021-11-02	35	35	34	34	7,630,000	34
2021-11-01	35	35	34	35	8,225,400	35
2021-10-29	34	35	34	34	6,919,800	34
2021-10-28	34	35	33	34	8,922,600	34
2021-10-27	35	36	34	34	9,430,400	34
2021-10-26	34	35	33	34	9,203,100	34
2021-10-25	34	35	34	34	8,202,900	34
2021-10-22	34	35	34	34	9,762,400	34
2021-10-21	36	36	35	35	9,209,200	35
2021-10-20	35	36	35	36	7,093,400	36
2021-10-19	35	36	35	36	9,311,400	36
2021-10-18	35	36	34	36	10,566,900	36
2021-10-15	35	36	34	34	7,459,500	34
2021-10-14	35	36	34	35	12,586,700	35
2021-10-13	35	36	34	35	10,972,800	35
2021-10-12	35	36	35	36	6,316,400	36
2021-10-11	35	36	34	35	11,376,200	35
2021-10-08	35	35	34	34	8,454,700	34
2021-10-07	34	35	34	34	7,548,500	34
2021-10-06	35	36	34	34	9,724,300	34
2021-10-05	35	36	34	35	11,812,800	35
2021-10-04	37	37	35	35	7,473,100	35
2021-10-01	37	37	36	36	7,460,400	36
2021-09-30	37	37	36	37	6,270,000	37
2021-09-29	36	37	36	36	6,886,000	36
2021-09-28	36	37	36	36	5,390,900	36
2021-09-27	38	38	36	36	18,444,900	36
2021-09-24	36	38	36	38	15,879,200	38
2021-09-22	36	37	35	35	8,244,400	35
2021-09-21	37	37	36	37	8,413,000	37
2021-09-17	37	38	37	37	5,654,600	37
2021-09-16	38	38	37	38	6,355,900	38
2021-09-15	38	38	37	38	8,583,700	38
2021-09-14	38	39	37	38	7,412,100	38
2021-09-13	38	39	38	39	6,058,200	39
2021-09-10	37	39	37	39	10,791,500	39
2021-09-09	39	39	37	37	10,453,400	37
2021-09-08	38	39	38	39	7,404,400	39
2021-09-07	39	39	38	39	6,538,600	39
2021-09-06	39	39	38	39	5,650,800	39
2021-09-03	38	39	38	39	5,231,700	39
2021-09-02	36	40	35	39	17,308,100	39
2021-09-01	36	36	35	36	6,614,100	36
2021-08-31	36	36	35	36	4,287,300	36
2021-08-30	36	36	35	36	4,599,600	36
2021-08-27	36	36	35	36	5,701,600	36
2021-08-26	35	36	34	36	8,103,100	36
2021-08-25	35	36	34	35	6,342,000	35
2021-08-24	35	36	34	35	11,101,300	35
2021-08-23	34	35	34	35	6,945,000	35
2021-08-20	35	36	34	34	7,522,200	34
2021-08-19	35	36	34	35	6,963,000	35
2021-08-18	35	36	34	35	8,584,500	35
2021-08-17	37	37	35	35	9,694,800	35
2021-08-16	37	37	36	36	5,616,800	36
2021-08-13	35	37	35	37	7,468,900	37
2021-08-12	36	37	35	35	6,483,400	35
2021-08-11	35	38	35	37	21,359,900	37
2021-08-10	35	36	34	34	8,054,700	34
2021-08-06	33	36	32	35	15,206,300	35
2021-08-05	34	34	32	33	17,333,000	33
2021-08-04	35	36	34	34	7,933,900	34
2021-08-03	35	36	34	35	15,638,500	35
2021-08-02	35	35	34	35	7,271,200	35
2021-07-30	34	35	33	35	12,130,000	35
2021-07-29	33	34	33	34	7,990,600	34
2021-07-28	33	34	33	34	9,079,100	34
2021-07-27	33	34	33	34	7,963,300	34
2021-07-26	33	34	32	33	11,182,900	33
2021-07-21	34	34	33	33	11,806,700	33
2021-07-20	33	34	33	34	13,030,400	34
2021-07-19	33	34	33	34	13,010,700	34
2021-07-16	34	35	33	34	26,582,000	34
2021-07-15	34	35	34	34	20,196,300	34
2021-07-14	35	36	34	34	12,125,000	34
2021-07-13	35	36	34	36	13,281,900	36
2021-07-12	35	36	34	35	23,795,600	35
2021-07-09	35	35	34	35	20,122,100	35
2021-07-08	36	37	35	35	18,743,200	35
2021-07-07	37	38	36	37	14,552,100	37
2021-07-06	37	38	37	37	10,667,400	37
2021-07-05	37	38	37	38	13,082,100	38
2021-07-02	38	39	36	37	23,050,400	37
2021-07-01	39	39	38	38	6,690,000	38
2021-06-30	38	39	38	38	7,931,100	38
2021-06-29	39	39	38	38	7,112,400	38
2021-06-28	39	39	38	39	7,443,100	39
2021-06-25	38	39	38	38	8,327,000	38
2021-06-24	38	39	38	38	9,135,300	38
2021-06-23	39	39	38	39	7,999,500	39
2021-06-22	38	39	38	39	9,529,500	39
2021-06-21	39	39	38	38	12,055,500	38
2021-06-18	40	40	39	39	8,795,900	39
2021-06-17	39	40	39	39	6,775,400	39
2021-06-16	40	41	39	40	8,174,100	40
2021-06-15	41	41	40	40	7,049,800	40
2021-06-14	40	41	40	40	8,778,000	40
2021-06-11	40	41	40	40	7,030,000	40
2021-06-10	41	41	40	41	7,652,700	41
2021-06-09	40	41	40	40	8,280,600	40
2021-06-08	41	41	40	40	6,843,100	40
2021-06-07	41	42	40	40	7,294,600	40
2021-06-04	40	42	40	41	8,719,100	41
2021-06-03	41	41	40	40	7,641,400	40
2021-06-02	40	41	39	41	8,490,500	41
2021-06-01	40	41	39	40	10,996,100	40
2021-05-31	41	41	39	40	6,050,000	40
2021-05-28	41	41	39	40	9,948,500	40
2021-05-27	41	41	40	40	6,551,800	40
2021-05-26	40	41	39	40	6,610,600	40
2021-05-25	39	40	39	39	6,377,400	39
2021-05-24	40	41	39	39	12,969,600	39
2021-05-21	41	41	40	40	7,096,800	40
2021-05-20	40	41	40	40	6,929,300	40
2021-05-19	41	42	40	41	14,312,500	41
2021-05-18	41	43	41	42	13,515,700	42
2021-05-17	44	44	41	41	11,514,900	41
2021-05-14	44	44	42	43	10,934,900	43
2021-05-13	45	45	42	43	22,200,800	43
2021-05-12	46	46	45	45	7,751,900	45
2021-05-11	46	47	45	45	13,882,700	45
2021-05-10	46	48	45	48	10,530,500	48
2021-05-07	46	47	45	45	18,340,600	45
2021-05-06	46	47	46	46	7,593,000	46
2021-04-30	46	47	46	46	5,767,800	46
2021-04-28	47	47	46	47	6,547,800	47
2021-04-27	46	47	46	47	7,122,000	47
2021-04-26	47	47	46	47	6,722,000	47
2021-04-23	47	47	46	46	7,567,700	46
2021-04-22	46	47	46	46	8,696,700	46
2021-04-21	48	48	46	46	11,306,200	46
2021-04-20	48	48	47	47	7,529,400	47
2021-04-19	48	49	47	48	8,444,500	48
2021-04-16	48	49	48	48	6,442,300	48
2021-04-15	49	49	48	49	5,726,500	49
2021-04-14	48	49	48	48	5,447,800	48
2021-04-13	48	49	48	48	6,973,200	48
2021-04-12	49	49	48	49	7,509,600	49
2021-04-09	49	49	48	48	6,915,900	48
2021-04-08	49	49	48	48	6,003,000	48
2021-04-07	48	49	48	49	5,199,800	49
2021-04-06	49	49	48	49	6,828,100	49
2021-04-05	49	49	48	49	7,213,500	49
2021-04-02	49	50	48	48	5,095,400	48
2021-04-01	49	49	48	49	7,509,300	49
2021-03-31	48	49	48	48	4,426,800	48
2021-03-30	49	50	48	48	8,249,200	48
2021-03-29	50	50	48	49	9,672,000	49
2021-03-26	49	50	49	50	4,981,800	50
2021-03-25	49	50	48	49	8,887,700	49
2021-03-24	48	49	48	49	4,422,800	49
2021-03-23	49	50	49	49	5,264,900	49
2021-03-22	49	50	48	50	8,605,400	50
2021-03-19	50	51	49	49	5,764,100	49
2021-03-18	49	51	49	51	9,309,100	51
2021-03-17	49	50	48	50	7,052,700	50
2021-03-16	49	50	48	48	6,623,900	48
2021-03-15	49	49	48	49	6,396,000	49
2021-03-12	49	50	48	48	8,872,700	48
2021-03-11	48	50	48	49	10,461,600	49
2021-03-10	48	49	48	49	5,118,800	49
2021-03-09	47	49	47	49	10,113,800	49
2021-03-08	48	48	47	48	4,696,500	48
2021-03-05	47	48	47	47	5,048,300	47
2021-03-04	47	48	46	48	8,026,000	48
2021-03-03	47	48	47	48	6,306,500	48
2021-03-02	47	48	46	46	9,270,100	46
2021-03-01	47	48	46	48	10,604,100	48
2021-02-26	47	48	47	47	6,192,300	47
2021-02-25	49	49	48	48	5,169,700	48
2021-02-24	48	49	47	48	6,102,500	48
2021-02-22	48	49	48	48	5,493,900	48
2021-02-19	48	49	47	48	7,119,900	48
2021-02-18	48	49	48	48	5,855,000	48
2021-02-17	48	49	48	48	7,601,200	48
2021-02-16	48	49	47	48	9,608,000	48
2021-02-15	50	51	48	48	9,573,500	48
2021-02-12	50	51	48	50	12,903,100	50
2021-02-10	50	50	49	49	9,852,900	49
2021-02-09	51	52	50	51	11,767,300	51
2021-02-08	49	51	49	51	8,884,800	51
2021-02-05	48	50	47	49	10,061,200	49
2021-02-04	48	49	47	47	7,234,700	47
2021-02-03	48	49	47	48	4,982,400	48
2021-02-02	48	49	47	47	6,826,000	47
2021-02-01	48	49	47	48	5,317,800	48
2021-01-29	50	50	47	47	9,131,700	47
2021-01-28	48	49	47	49	11,272,200	49
2021-01-27	48	49	47	48	7,275,500	48
2021-01-26	48	49	48	48	4,539,900	48
2021-01-25	48	48	47	48	3,785,000	48
2021-01-22	48	49	47	47	6,082,500	47
2021-01-21	48	48	47	47	4,463,500	47
2021-01-20	48	49	46	47	7,703,100	47
2021-01-19	49	49	48	48	6,197,100	48
2021-01-18	48	49	48	49	4,248,700	49
2021-01-15	49	50	48	48	4,080,800	48
2021-01-14	48	49	48	49	3,527,500	49
2021-01-13	50	50	48	49	5,820,200	49
2021-01-12	47	50	47	49	7,840,600	49
2021-01-08	47	47	46	46	3,098,200	46
2021-01-07	46	47	45	46	8,468,700	46
2021-01-06	44	46	44	45	4,810,100	45
2021-01-05	43	45	43	44	6,691,100	44
2021-01-04	45	45	42	43	9,408,900	43

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 [2021年度]

6740 (株)ジャパンディスプレイの時系列データ [2021年度]