6740 (株)ジャパンディスプレイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	22	22	20	21	22,760,700	21
2023-12-28	20	23	20	23	23,190,800	23
2023-12-27	18	21	18	21	17,192,000	21
2023-12-26	18	18	16	18	30,224,200	18
2023-12-25	19	20	18	18	46,594,000	18
2023-12-22	20	20	19	20	32,236,900	20
2023-12-21	20	21	20	20	39,616,100	20
2023-12-20	20	22	20	21	36,932,200	21
2023-12-19	21	21	20	21	13,820,900	21
2023-12-18	21	22	19	20	56,698,000	20
2023-12-15	23	24	22	22	41,054,500	22
2023-12-14	25	25	22	23	34,200,400	23
2023-12-13	24	25	24	24	20,840,700	24
2023-12-12	26	26	24	25	45,437,800	25
2023-12-11	25	26	25	25	52,507,700	25
2023-12-08	26	27	25	27	11,493,500	27
2023-12-07	27	28	25	25	41,510,600	25
2023-12-06	28	29	27	28	41,510,700	28
2023-12-05	29	29	28	28	17,691,800	28
2023-12-04	28	29	28	29	16,270,200	29
2023-12-01	29	29	28	29	32,306,900	29
2023-11-30	29	30	29	29	27,136,800	29
2023-11-29	30	31	28	30	26,896,000	30
2023-11-28	31	32	30	31	21,343,900	31
2023-11-27	33	34	31	32	26,424,000	32
2023-11-24	33	34	33	33	12,344,300	33
2023-11-22	33	35	33	34	16,607,600	34
2023-11-21	36	36	34	35	14,308,300	35
2023-11-20	35	36	34	36	14,363,800	36
2023-11-17	35	36	34	35	12,851,500	35
2023-11-16	34	36	33	35	16,304,600	35
2023-11-15	33	35	32	34	14,914,200	34
2023-11-14	32	33	31	33	32,328,400	33
2023-11-13	33	34	32	33	28,179,200	33
2023-11-10	34	34	32	33	25,100,000	33
2023-11-09	34	35	34	34	12,891,600	34
2023-11-08	35	36	34	34	21,079,400	34
2023-11-07	35	37	35	36	28,188,900	36
2023-11-06	36	37	35	36	28,911,300	36
2023-11-02	36	37	35	36	11,664,900	36
2023-11-01	37	38	36	36	11,278,200	36
2023-10-31	37	38	36	37	23,120,600	37
2023-10-30	37	38	37	37	28,118,100	37
2023-10-27	38	39	38	38	10,072,300	38
2023-10-26	38	39	37	39	29,242,400	39
2023-10-25	39	40	38	38	25,914,700	38
2023-10-24	39	39	38	39	11,595,700	39
2023-10-23	38	39	37	39	14,800,300	39
2023-10-20	38	39	37	38	14,992,200	38
2023-10-19	37	39	37	39	28,950,900	39
2023-10-18	37	38	37	38	14,102,100	38
2023-10-17	37	38	36	37	18,408,900	37
2023-10-16	36	37	36	36	27,024,400	36
2023-10-13	36	37	36	36	25,721,500	36
2023-10-12	36	37	36	36	13,054,000	36
2023-10-11	36	37	36	36	15,831,800	36
2023-10-10	37	37	36	36	8,757,800	36
2023-10-06	36	38	36	37	12,152,800	37
2023-10-05	36	37	36	37	7,882,600	37
2023-10-04	37	38	36	36	12,780,000	36
2023-10-03	37	38	37	37	20,056,700	37
2023-10-02	38	39	37	37	20,649,900	37
2023-09-29	39	40	38	38	7,795,300	38
2023-09-28	38	39	38	38	8,088,900	38
2023-09-27	38	39	38	39	4,353,800	39
2023-09-26	39	39	38	39	8,933,700	39
2023-09-25	40	40	38	39	7,894,100	39
2023-09-22	39	40	38	39	11,340,500	39
2023-09-21	39	40	38	38	15,498,300	38
2023-09-20	40	41	39	40	17,469,500	40
2023-09-19	39	40	38	40	12,656,600	40
2023-09-15	39	39	38	38	10,739,600	38
2023-09-14	38	39	38	38	8,869,400	38
2023-09-13	39	40	38	38	10,559,600	38
2023-09-12	39	40	39	39	8,307,800	39
2023-09-11	39	40	39	40	7,138,200	40
2023-09-08	39	40	39	40	8,548,100	40
2023-09-07	40	40	39	40	5,972,800	40
2023-09-06	39	40	39	40	9,734,300	40
2023-09-05	40	40	39	40	9,472,800	40
2023-09-04	40	40	39	39	13,668,900	39
2023-09-01	39	40	38	40	11,920,500	40
2023-08-31	39	39	38	39	8,025,000	39
2023-08-30	39	39	38	39	9,318,300	39
2023-08-29	38	39	37	38	20,716,700	38
2023-08-28	38	39	38	38	16,718,000	38
2023-08-25	39	40	38	39	5,316,300	39
2023-08-24	40	40	39	40	8,152,600	40
2023-08-23	39	39	37	39	6,919,600	39
2023-08-22	39	39	38	39	18,138,500	39
2023-08-21	37	39	36	38	25,336,100	38
2023-08-18	36	37	36	37	5,376,800	37
2023-08-17	37	38	36	36	11,246,300	36
2023-08-16	38	38	37	37	10,213,900	37
2023-08-15	38	39	38	38	20,400,000	38
2023-08-14	39	40	38	38	20,759,900	38
2023-08-10	40	40	39	39	7,162,000	39
2023-08-09	39	40	38	39	9,440,000	39
2023-08-08	39	40	39	40	4,110,200	40
2023-08-07	39	40	39	39	3,667,800	39
2023-08-04	39	40	39	40	4,048,500	40
2023-08-03	39	40	39	40	5,501,300	40
2023-08-02	40	40	38	39	22,275,100	39
2023-08-01	39	39	38	39	19,438,200	39
2023-07-31	39	39	38	39	7,746,500	39
2023-07-28	38	39	37	38	13,426,200	38
2023-07-27	38	39	38	39	3,635,000	39
2023-07-26	38	39	38	38	3,856,400	38
2023-07-25	39	39	38	38	5,491,000	38
2023-07-24	39	39	38	38	6,465,600	38
2023-07-21	38	39	38	38	6,608,600	38
2023-07-20	38	39	38	38	4,963,900	38
2023-07-19	38	40	38	38	9,003,600	38
2023-07-18	39	39	38	39	4,816,300	39
2023-07-14	39	39	38	38	5,633,600	38
2023-07-13	38	39	38	38	6,368,700	38
2023-07-12	38	39	38	38	5,627,300	38
2023-07-11	39	40	38	38	5,812,300	38
2023-07-10	40	40	39	39	5,429,100	39
2023-07-07	39	40	38	40	8,745,700	40
2023-07-06	39	40	38	40	9,443,400	40
2023-07-05	39	40	39	39	5,102,800	39
2023-07-04	39	40	38	39	7,835,700	39
2023-07-03	39	40	38	39	12,118,200	39
2023-06-30	40	41	39	39	7,362,800	39
2023-06-29	41	41	40	40	9,241,900	40
2023-06-28	41	42	40	40	8,616,600	40
2023-06-27	41	43	41	42	8,468,900	42
2023-06-26	42	43	41	43	7,157,100	43
2023-06-23	42	43	40	42	24,660,600	42
2023-06-22	41	42	40	41	19,155,500	41
2023-06-21	41	42	40	40	10,050,900	40
2023-06-20	39	43	39	42	18,385,800	42
2023-06-19	38	39	37	38	9,364,200	38
2023-06-16	39	39	38	38	14,226,900	38
2023-06-15	39	40	39	39	5,680,100	39
2023-06-14	40	40	39	39	18,031,400	39
2023-06-13	40	41	39	39	5,627,600	39
2023-06-12	40	41	39	40	17,768,500	40
2023-06-09	40	41	39	40	7,758,300	40
2023-06-08	40	41	39	39	9,247,600	39
2023-06-07	41	42	40	41	9,033,300	41
2023-06-06	40	41	39	41	17,343,100	41
2023-06-05	37	40	37	39	11,768,000	39
2023-06-02	38	39	37	37	14,321,600	37
2023-06-01	38	39	38	38	8,104,700	38
2023-05-31	38	39	38	38	8,471,200	38
2023-05-30	39	40	38	38	8,000,400	38
2023-05-29	39	40	39	39	14,981,600	39
2023-05-26	39	40	39	40	3,884,900	40
2023-05-25	39	40	39	40	5,701,400	40
2023-05-24	40	40	39	40	15,846,900	40
2023-05-23	39	40	39	39	5,515,000	39
2023-05-22	39	40	39	39	3,531,400	39
2023-05-19	40	40	39	40	5,624,200	40
2023-05-18	40	40	39	40	14,076,200	40
2023-05-17	40	40	39	39	16,849,700	39
2023-05-16	40	40	39	39	4,484,800	39
2023-05-15	40	40	39	40	5,904,100	40
2023-05-12	40	41	40	41	6,837,900	41
2023-05-11	40	41	40	40	6,060,400	40
2023-05-10	40	41	40	41	5,918,800	41
2023-05-09	40	41	40	40	7,428,100	40
2023-05-08	40	41	40	40	6,091,000	40
2023-05-02	41	42	41	41	6,515,200	41
2023-05-01	41	42	41	41	4,251,100	41
2023-04-28	42	43	41	41	7,787,400	41
2023-04-27	41	42	40	42	7,168,700	42
2023-04-26	42	42	40	41	9,252,500	41
2023-04-25	42	43	42	42	6,819,800	42
2023-04-24	42	43	42	42	6,870,100	42
2023-04-21	44	44	42	42	23,011,100	42
2023-04-20	46	47	44	44	13,007,100	44
2023-04-19	46	47	46	47	17,128,400	47
2023-04-18	47	48	46	48	7,682,200	48
2023-04-17	48	48	46	46	8,808,600	46
2023-04-14	49	50	48	49	11,667,800	49
2023-04-13	46	50	45	50	17,030,500	50
2023-04-12	48	48	44	46	19,815,800	46
2023-04-11	50	56	46	48	58,338,500	48
2023-04-10	40	49	40	46	32,949,000	46
2023-04-07	39	39	38	38	6,751,500	38
2023-04-06	39	39	38	38	7,732,900	38
2023-04-05	40	41	39	39	8,508,300	39
2023-04-04	41	42	40	41	6,274,200	41
2023-04-03	40	42	40	41	7,719,500	41
2023-03-31	41	42	40	40	4,894,100	40
2023-03-30	41	43	41	41	8,802,900	41
2023-03-29	40	40	39	40	2,393,700	40
2023-03-28	39	40	39	40	3,592,100	40
2023-03-27	39	40	38	38	5,451,600	38
2023-03-24	39	39	38	39	7,249,200	39
2023-03-23	38	39	38	39	10,924,900	39
2023-03-22	39	39	38	39	12,721,100	39
2023-03-20	39	39	38	38	10,968,500	38
2023-03-17	38	39	38	39	17,730,800	39
2023-03-16	38	39	38	38	8,583,000	38
2023-03-15	39	40	38	39	8,469,400	39
2023-03-14	39	40	38	39	8,187,500	39
2023-03-13	40	40	39	40	9,167,000	40
2023-03-10	40	41	40	40	8,057,000	40
2023-03-09	41	42	40	40	10,068,200	40
2023-03-08	41	42	41	41	5,056,500	41
2023-03-07	41	42	41	42	4,258,800	42
2023-03-06	42	42	41	41	4,213,500	41
2023-03-03	41	42	40	42	6,958,000	42
2023-03-02	40	41	40	40	6,935,700	40
2023-03-01	40	41	40	41	6,755,300	41
2023-02-28	41	41	40	41	4,204,100	41
2023-02-27	40	41	40	40	5,919,000	40
2023-02-24	40	41	40	41	5,124,700	41
2023-02-22	41	42	40	40	9,037,900	40
2023-02-21	42	42	41	41	7,049,600	41
2023-02-20	43	43	42	42	9,876,600	42
2023-02-17	43	44	43	44	4,419,900	44
2023-02-16	44	44	43	43	6,461,700	43
2023-02-15	44	44	43	43	5,078,000	43
2023-02-14	42	44	42	44	11,229,900	44
2023-02-13	43	44	42	42	11,825,800	42
2023-02-10	44	45	43	43	7,177,100	43
2023-02-09	44	45	44	45	9,225,500	45
2023-02-08	46	46	43	45	12,767,200	45
2023-02-07	47	47	46	46	7,247,900	46
2023-02-06	47	47	46	47	6,683,700	47
2023-02-03	46	47	46	46	9,823,300	46
2023-02-02	45	46	44	46	9,354,100	46
2023-02-01	44	45	44	45	8,005,700	45
2023-01-31	44	44	43	44	5,922,600	44
2023-01-30	44	44	43	44	7,258,000	44
2023-01-27	43	44	43	43	6,134,500	43
2023-01-26	44	45	43	43	10,058,000	43
2023-01-25	43	44	43	44	7,808,600	44
2023-01-24	44	44	43	43	9,559,100	43
2023-01-23	43	44	42	44	7,100,700	44
2023-01-20	42	43	42	43	5,604,000	43
2023-01-19	43	43	42	42	9,552,900	42
2023-01-18	41	43	41	43	8,734,700	43
2023-01-17	41	41	40	41	7,946,200	41
2023-01-16	41	42	40	40	9,488,800	40
2023-01-13	42	42	40	41	8,330,700	41
2023-01-12	43	44	42	42	6,803,900	42
2023-01-11	41	44	40	44	13,298,900	44
2023-01-10	41	41	40	40	11,309,400	40
2023-01-06	40	41	40	40	8,246,900	40
2023-01-05	39	41	39	40	9,992,200	40
2023-01-04	39	40	38	40	9,166,400	40

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6740 (株)ジャパンディスプレイ の時系列データ [2023年度]

6740 (株)ジャパンディスプレイの時系列データ [2023年度]