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
2022-05-20656662638,947,90063
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