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
2022-12-08	46	47	45	46	12,586,500	46
2022-12-07	47	47	46	46	10,055,400	46
2022-12-06	47	48	47	47	7,034,500	47
2022-12-05	47	48	47	48	9,289,600	48
2022-12-02	49	50	47	48	11,576,200	48
2022-12-01	50	50	49	49	8,541,100	49
2022-11-30	49	50	49	49	6,272,000	49
2022-11-29	49	50	49	50	6,120,900	50
2022-11-28	50	50	49	49	8,621,600	49
2022-11-25	51	51	50	50	8,231,000	50
2022-11-24	50	51	49	50	9,823,100	50
2022-11-22	49	49	48	49	8,042,300	49
2022-11-21	49	49	47	47	9,622,300	47
2022-11-18	51	51	49	49	8,858,700	49
2022-11-17	49	51	49	51	7,885,800	51
2022-11-16	48	51	47	50	10,728,500	50
2022-11-15	48	48	47	47	8,289,100	47
2022-11-14	48	48	47	48	2,271,600	48
2022-11-11	48	48	45	48	14,928,100	48
2022-11-10	52	53	50	51	7,637,800	51
2022-11-09	51	52	51	52	6,592,600	52
2022-11-08	51	53	50	51	7,630,900	51
2022-11-07	50	51	48	50	7,545,400	50
2022-11-04	52	52	50	50	6,621,400	50
2022-11-02	51	53	51	53	7,508,100	53
2022-11-01	50	52	50	51	7,555,000	51
2022-10-31	49	50	49	50	6,232,800	50
2022-10-28	48	49	48	49	5,259,500	49
2022-10-27	49	50	48	49	6,217,700	49
2022-10-26	50	50	49	49	6,163,300	49
2022-10-25	49	50	48	49	6,013,700	49
2022-10-24	50	50	49	49	5,758,700	49
2022-10-21	49	49	48	49	6,442,800	49
2022-10-20	50	50	48	49	5,669,900	49
2022-10-19	50	51	50	51	6,421,600	51
2022-10-18	49	51	49	50	6,046,300	50
2022-10-17	48	49	47	49	6,451,400	49
2022-10-14	47	50	47	48	8,668,400	48
2022-10-13	48	48	46	46	7,220,800	46
2022-10-12	48	49	47	48	6,803,100	48
2022-10-11	50	50	48	49	6,952,200	49
2022-10-07	51	51	50	51	4,982,500	51
2022-10-06	49	51	48	51	6,396,200	51
2022-10-05	49	53	48	48	8,780,900	48
2022-10-04	48	49	48	49	7,053,800	49
2022-10-03	46	47	46	46	3,329,600	46
2022-09-30	46	46	45	46	3,479,500	46
2022-09-29	46	48	46	46	5,914,800	46
2022-09-28	46	47	45	45	4,568,200	45
2022-09-27	47	47	46	46	2,796,100	46
2022-09-26	47	48	46	47	5,433,600	47
2022-09-22	48	49	48	48	5,115,800	48
2022-09-21	48	49	46	49	11,744,500	49
2022-09-20	52	52	48	48	7,439,400	48
2022-09-16	52	53	51	51	7,753,000	51
2022-09-15	52	53	52	53	5,705,000	53
2022-09-14	52	53	51	52	6,739,800	52
2022-09-13	56	57	54	54	6,582,500	54
2022-09-12	55	57	55	57	4,338,500	57
2022-09-09	55	56	54	55	7,291,100	55
2022-09-08	59	60	55	55	9,016,100	55
2022-09-07	61	61	59	59	6,369,900	59
2022-09-06	61	62	61	62	4,189,700	62
2022-09-05	60	62	60	61	3,962,900	61
2022-09-02	61	62	60	61	5,546,200	61
2022-09-01	62	63	61	61	4,653,000	61
2022-08-31	63	63	62	63	11,777,600	63
2022-08-30	62	63	61	63	3,450,400	63
2022-08-29	61	63	61	61	6,077,800	61
2022-08-26	64	65	63	64	4,008,600	64
2022-08-25	64	64	63	64	2,865,500	64
2022-08-24	64	64	63	64	3,354,100	64
2022-08-23	63	64	63	63	4,360,200	63
2022-08-22	63	64	63	63	3,655,200	63
2022-08-19	64	65	63	65	5,710,500	65
2022-08-18	64	65	63	64	4,720,100	64
2022-08-17	65	65	64	65	4,169,900	65
2022-08-16	63	65	62	65	4,932,300	65
2022-08-15	63	64	62	64	4,822,900	64
2022-08-12	61	63	61	62	5,571,000	62
2022-08-10	63	63	60	60	9,228,600	60
2022-08-09	64	65	63	65	3,753,300	65
2022-08-08	65	65	63	65	4,691,800	65
2022-08-05	65	65	63	65	3,520,300	65
2022-08-04	64	65	63	64	6,011,200	64
2022-08-03	63	64	63	63	2,862,800	63
2022-08-02	65	65	62	63	7,540,500	63
2022-08-01	64	65	64	65	2,840,500	65
2022-07-29	65	65	64	64	2,739,800	64
2022-07-28	66	66	64	64	4,647,900	64
2022-07-27	66	66	65	66	2,543,200	66
2022-07-26	66	67	65	65	3,849,700	65
2022-07-25	68	68	66	66	4,806,400	66
2022-07-22	68	68	67	68	4,803,200	68
2022-07-21	67	68	66	68	5,200,400	68
2022-07-20	66	67	66	67	3,700,000	67
2022-07-19	66	66	65	66	3,586,000	66
2022-07-15	65	66	64	66	6,064,600	66
2022-07-14	66	67	65	65	6,681,000	65
2022-07-13	67	68	66	66	3,521,700	66
2022-07-12	69	69	66	66	5,252,400	66
2022-07-11	67	69	66	69	5,753,000	69
2022-07-08	67	68	66	66	6,468,700	66
2022-07-07	68	68	66	67	6,637,800	67
2022-07-06	67	69	67	67	5,285,300	67
2022-07-05	68	69	67	68	7,685,100	68
2022-07-04	69	69	67	67	6,157,000	67
2022-07-01	69	70	68	68	6,273,400	68
2022-06-30	70	71	69	69	7,999,200	69
2022-06-29	71	72	70	71	22,868,200	71
2022-06-28	69	71	69	71	5,801,600	71
2022-06-27	68	70	68	70	8,811,900	70
2022-06-24	68	69	66	67	21,667,700	67
2022-06-23	71	71	68	68	9,505,800	68
2022-06-22	71	72	68	69	22,765,700	69
2022-06-21	70	70	67	70	7,853,300	70
2022-06-20	72	75	69	70	14,292,100	70
2022-06-17	69	73	67	72	30,334,000	72
2022-06-16	65	68	64	68	7,191,800	68
2022-06-15	66	67	64	64	20,227,700	64
2022-06-14	66	67	64	66	7,460,000	66
2022-06-13	66	68	65	67	22,270,500	67
2022-06-10	69	69	66	67	5,128,900	67
2022-06-09	69	70	67	69	7,067,400	69
2022-06-08	70	70	68	69	21,010,100	69
2022-06-07	70	70	68	68	21,280,500	68
2022-06-06	68	69	67	69	21,196,000	69
2022-06-03	67	68	66	68	8,761,600	68
2022-06-02	66	67	65	67	6,406,900	67
2022-06-01	65	66	64	66	4,554,900	66
2022-05-31	66	67	65	65	21,239,100	65
2022-05-30	63	66	63	66	27,775,200	66
2022-05-27	62	63	61	63	16,349,200	63
2022-05-26	61	63	60	62	7,581,500	62
2022-05-25	65	65	61	61	7,741,300	61
2022-05-24	65	66	64	65	7,927,300	65
2022-05-23	64	66	63	66	9,257,700	66
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]