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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 39 | 39 | 38 | 38 | 2,768,300 | 38 |
| 2022-12-29 | 38 | 39 | 38 | 38 | 8,148,700 | 38 |
| 2022-12-28 | 40 | 42 | 39 | 39 | 15,945,200 | 39 |
| 2022-12-27 | 39 | 40 | 38 | 39 | 18,629,900 | 39 |
| 2022-12-26 | 38 | 39 | 38 | 39 | 16,495,800 | 39 |
| 2022-12-23 | 40 | 40 | 38 | 39 | 17,322,700 | 39 |
| 2022-12-22 | 40 | 41 | 40 | 41 | 14,844,300 | 41 |
| 2022-12-21 | 40 | 41 | 38 | 39 | 21,248,400 | 39 |
| 2022-12-20 | 42 | 43 | 40 | 41 | 8,785,600 | 41 |
| 2022-12-19 | 45 | 46 | 40 | 41 | 18,947,300 | 41 |
| 2022-12-16 | 45 | 46 | 45 | 45 | 12,085,000 | 45 |
| 2022-12-15 | 45 | 46 | 44 | 46 | 23,850,200 | 46 |
| 2022-12-14 | 45 | 46 | 45 | 45 | 18,867,300 | 45 |
| 2022-12-13 | 46 | 47 | 45 | 45 | 11,485,800 | 45 |
| 2022-12-12 | 47 | 47 | 46 | 46 | 9,739,200 | 46 |
| 2022-12-09 | 45 | 47 | 45 | 46 | 10,171,700 | 46 |
| 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
