1. HOME >
  2. 株価時系列 >
  3. 6740 >
  4. 2016年

6740 (株)ジャパンディスプレイ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032733732333312,359,100333
2016-12-2932633532232919,807,100329
2016-12-2831733031732812,839,800328
2016-12-2731333030932527,476,100325
2016-12-2634834831432142,507,300321
2016-12-2236736833334969,332,100349
2016-12-2136739835836697,141,000366
2016-12-2035035834235723,220,800357
2016-12-1933634433134311,304,100343
2016-12-1634134832934223,565,900342
2016-12-1536036033634224,461,600342
2016-12-1436136934735535,057,500355
2016-12-1332436731535981,558,200359
2016-12-1231933130632025,959,900320
2016-12-0930531329831122,301,900311
2016-12-0831031529029826,029,000298
2016-12-0728830428729926,312,500299
2016-12-0626928426828321,860,600283
2016-12-052642662602666,410,800266
2016-12-022642672602676,233,900267
2016-12-0127027126526616,020,000266
2016-11-3025526625426512,607,400265
2016-11-2925325724925516,197,600255
2016-11-2826526625526111,345,300261
2016-11-2526827526226816,499,600268
2016-11-2425426925226718,593,400267
2016-11-222512522472506,337,000250
2016-11-2125025524425115,313,500251
2016-11-1825325724624713,494,200247
2016-11-1724525324124922,546,800249
2016-11-1624624723223714,401,400237
2016-11-1523724423024218,505,100242
2016-11-1421923521823519,315,700235
2016-11-1121922121221920,364,600219
2016-11-1020521820421323,369,200213
2016-11-0921321418619117,471,600191
2016-11-0820621020420710,920,300207
2016-11-0719920719720615,376,400206
2016-11-0419119318618910,341,400189
2016-11-0220120319619710,152,000197
2016-11-012062092022065,515,500206
2016-10-312132182052079,286,300207
2016-10-282052112042057,880,500205
2016-10-272032072002057,752,200205
2016-10-262022081992068,764,300206
2016-10-2521621620120315,963,600203
2016-10-2422222320921216,552,900212
2016-10-2120822420722029,806,900220
2016-10-2020621120420614,123,900206
2016-10-1919921719921036,399,700210
2016-10-1719820719119640,333,100196
2016-10-1317918016616914,645,700169
2016-10-1217618017417513,120,100175
2016-10-1117218017217614,034,300176
2016-10-0716517316417017,385,100170
2016-10-0616016816016410,975,000164
2016-10-051541601531576,402,700157
2016-10-041521551511532,716,800153
2016-10-031561571491517,680,000151
2016-09-301581601551575,484,600157
2016-09-291591641581604,868,900160
2016-09-281551591541586,366,000158
2016-09-2714915714915511,263,700155
2016-09-2615815815015112,925,700151
2016-09-231611661581638,908,600163
2016-09-2116616715516326,333,100163
2016-09-2016617616416621,523,300166
2016-09-1615716915316741,360,700167
2016-09-151571601501508,924,400150
2016-09-141481571471568,502,600156
2016-09-131491511471495,947,700149
2016-09-121501521441457,950,100145
2016-09-091511551491535,652,800153
2016-09-0815415714914912,536,600149
2016-09-071481511481494,028,200149
2016-09-061491511471514,831,500151
2016-09-051481491451484,771,700148
2016-09-021441441411444,829,300144
2016-09-011471481451455,493,300145
2016-08-311491521461479,272,800147
2016-08-3014615114614712,873,500147
2016-08-2914315814114620,969,300146
2016-08-261401421391405,120,600140
2016-08-251421421391393,750,000139
2016-08-241421451391394,898,500139
2016-08-231401411381404,279,000140
2016-08-221401411381402,592,800140
2016-08-191401441381418,760,600141
2016-08-181431451381409,075,900140
2016-08-171461491451467,121,600146
2016-08-161491501451475,175,700147
2016-08-151501511471507,744,200150
2016-08-121601601511539,991,300153
2016-08-1016917016216410,700,000164
2016-08-091691771681746,137,600174
2016-08-081711751681747,977,300174
2016-08-051821881811864,473,300186
2016-08-041741811731804,342,800180
2016-08-031771801731743,733,600174
2016-08-021851861821822,121,500182
2016-08-011851871821853,284,200185
2016-07-291831881791876,277,400187
2016-07-281871891811824,221,800182
2016-07-271871911841885,574,100188
2016-07-261931941831859,027,500185
2016-07-251951991921988,573,600198
2016-07-221901961891924,107,900192
2016-07-211901941901924,524,100192
2016-07-201941941881894,808,600189
2016-07-1920220319019513,034,400195
2016-07-151901941881924,748,300192
2016-07-141871911821908,913,200190
2016-07-1319819918618711,549,700187
2016-07-1219019919019510,786,800195
2016-07-111831881801865,901,700186
2016-07-081831841781796,002,100179
2016-07-0718118918018212,606,000182
2016-07-0617818217518013,294,400180
2016-07-0517518517218223,738,000182
2016-07-041581651571643,811,200164
2016-07-011641661581607,467,300160
2016-06-301681701631657,438,400165
2016-06-291641671621666,175,100166
2016-06-281591631541617,308,300161
2016-06-2716216515516010,480,000160
2016-06-2417917916216213,684,600162
2016-06-2316817916717712,025,700177
2016-06-2217917916716814,910,300168
2016-06-211841851811825,812,400182
2016-06-201831901831875,581,200187
2016-06-171841881831854,243,400185
2016-06-161901901801805,434,300180
2016-06-151881921861913,603,100191
2016-06-141961981871907,260,900190
2016-06-132022031961985,535,700198
2016-06-102112122082093,280,500209
2016-06-092192202112133,984,400213
2016-06-0820721920521710,037,100217
2016-06-072032092032062,119,400206
2016-06-062022072012053,790,100205
2016-06-032172182032068,087,200206
2016-06-022202242182195,759,100219
2016-06-0121822721422411,373,700224
2016-05-3120822620722212,108,800222
2016-05-301992071982066,226,000206
2016-05-271951981951971,782,100197
2016-05-261972001951952,784,400195
2016-05-251982011961973,808,900197
2016-05-241982001961962,354,200196
2016-05-231982001952002,715,200200
2016-05-201961981951984,700,000198
2016-05-191992021951964,493,500196
2016-05-181992021971996,450,700199
2016-05-171982031972024,824,600202
2016-05-161992001951976,586,600197
2016-05-132122132002008,593,800200
2016-05-122132152102135,949,400213
2016-05-1120921320321114,076,300211
2016-05-102002142002129,930,000212
2016-05-092012052002013,621,300201
2016-05-062042052012023,265,400202
2016-05-022052062022035,740,000203
2016-04-282242292132166,383,900216
2016-04-272202232192212,030,200221
2016-04-262242252192225,267,800222
2016-04-252242272202245,557,000224
2016-04-222092222082208,257,700220
2016-04-212112132062115,577,400211
2016-04-202102122042064,857,100206
2016-04-192072112062104,815,000210
2016-04-1820420820220411,187,400204
2016-04-152232252112148,870,600214
2016-04-142282282232275,319,700227
2016-04-132222242182224,563,200222
2016-04-122022192022166,980,500216
2016-04-112052062002045,067,900204
2016-04-081982071962045,727,700204
2016-04-072042081992036,304,600203
2016-04-062032102032043,110,900204
2016-04-052082102032054,843,400205
2016-04-042112152082115,295,900211
2016-04-012212212132147,871,600214
2016-03-3121722621722013,572,600220
2016-03-302162212132153,646,200215
2016-03-292232242142174,836,800217
2016-03-282162232152204,979,900220
2016-03-252172172122144,775,000214
2016-03-242232242142176,057,900217
2016-03-232272302232253,320,100225
2016-03-222342342252275,287,700227
2016-03-182352382272318,676,200231
2016-03-1724625723223915,326,200239
2016-03-162342442242419,658,500241
2016-03-152372412322353,714,000235
2016-03-142392422352384,814,000238
2016-03-112292372272355,272,500235
2016-03-102342372282305,119,800230
2016-03-092342352262315,757,400231
2016-03-082432462322377,641,400237
2016-03-072472492432445,120,900244
2016-03-042392492372437,484,900243
2016-03-032272372272376,949,400237
2016-03-022312342262305,814,700230
2016-03-012242272202245,971,200224
2016-02-292392432262279,335,600227
2016-02-2622023521723110,882,700231
2016-02-2521922221021410,972,800214
2016-02-242132202092175,708,300217
2016-02-232172232142188,494,900218
2016-02-222092122062114,926,900211
2016-02-192152162082119,054,600211
2016-02-1822122521722110,871,900221
2016-02-172202242112159,903,100215
2016-02-162142352142249,848,500224
2016-02-152252262132188,862,700218
2016-02-1220821120120414,197,700204
2016-02-1023023321522212,358,200222
2016-02-0923524723223413,686,500234
2016-02-082492602472566,797,600256
2016-02-052532612502557,740,300255
2016-02-0425827225625913,425,100259
2016-02-032722732622635,493,900263
2016-02-022852882812814,583,700281
2016-02-012852902802896,850,000289
2016-01-2926727725827515,288,400275
2016-01-2827427426226314,480,200263
2016-01-272822852792825,793,100282
2016-01-262842842732746,379,700274
2016-01-252912932842886,806,800288
2016-01-222822902772838,545,100283
2016-01-212752862682699,388,300269
2016-01-202982982782818,217,100281
2016-01-192902962842946,488,800294
2016-01-182812912782887,631,900288
2016-01-153063132912929,864,100292
2016-01-1430430528830013,577,200300
2016-01-1329532229330311,070,100303
2016-01-1230330328828911,673,100289
2016-01-083073153043099,500,100309
2016-01-0732432531331410,739,600314
2016-01-063353373253299,597,800329
2016-01-053403463393414,254,300341
2016-01-043523533413457,530,500345

分割・併合履歴 ： なし