7082 (株)ジモティー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,300 | 1,302 | 1,235 | 1,251 | 47,800 | 1,251 |
| 2025-04-03 | 1,320 | 1,360 | 1,297 | 1,344 | 23,800 | 1,344 |
| 2025-04-02 | 1,350 | 1,367 | 1,319 | 1,367 | 25,100 | 1,367 |
| 2025-04-01 | 1,306 | 1,313 | 1,300 | 1,308 | 7,200 | 1,308 |
| 2025-03-31 | 1,353 | 1,353 | 1,299 | 1,302 | 43,100 | 1,302 |
| 2025-03-28 | 1,377 | 1,384 | 1,361 | 1,363 | 4,300 | 1,363 |
| 2025-03-27 | 1,372 | 1,385 | 1,372 | 1,375 | 22,700 | 1,375 |
| 2025-03-26 | 1,387 | 1,393 | 1,373 | 1,377 | 9,800 | 1,377 |
| 2025-03-25 | 1,362 | 1,380 | 1,362 | 1,365 | 6,900 | 1,365 |
| 2025-03-24 | 1,365 | 1,370 | 1,361 | 1,362 | 5,700 | 1,362 |
| 2025-03-21 | 1,374 | 1,386 | 1,366 | 1,374 | 10,300 | 1,374 |
| 2025-03-19 | 1,359 | 1,390 | 1,359 | 1,385 | 3,100 | 1,385 |
| 2025-03-18 | 1,366 | 1,383 | 1,356 | 1,358 | 9,800 | 1,358 |
| 2025-03-17 | 1,367 | 1,380 | 1,365 | 1,368 | 6,800 | 1,368 |
| 2025-03-14 | 1,376 | 1,396 | 1,361 | 1,367 | 9,500 | 1,367 |
| 2025-03-13 | 1,377 | 1,395 | 1,377 | 1,381 | 5,700 | 1,381 |
| 2025-03-12 | 1,368 | 1,398 | 1,368 | 1,376 | 9,600 | 1,376 |
| 2025-03-11 | 1,391 | 1,391 | 1,332 | 1,368 | 16,700 | 1,368 |
| 2025-03-10 | 1,402 | 1,411 | 1,392 | 1,393 | 4,100 | 1,393 |
| 2025-03-07 | 1,407 | 1,415 | 1,396 | 1,402 | 5,000 | 1,402 |
| 2025-03-06 | 1,411 | 1,422 | 1,404 | 1,407 | 9,200 | 1,407 |
| 2025-03-05 | 1,406 | 1,427 | 1,403 | 1,403 | 6,500 | 1,403 |
| 2025-03-04 | 1,427 | 1,427 | 1,392 | 1,406 | 7,400 | 1,406 |
| 2025-03-03 | 1,418 | 1,427 | 1,400 | 1,427 | 11,500 | 1,427 |
| 2025-02-28 | 1,419 | 1,419 | 1,368 | 1,388 | 12,800 | 1,388 |
| 2025-02-27 | 1,396 | 1,410 | 1,379 | 1,393 | 6,900 | 1,393 |
| 2025-02-26 | 1,393 | 1,396 | 1,374 | 1,396 | 3,900 | 1,396 |
| 2025-02-25 | 1,380 | 1,397 | 1,371 | 1,372 | 8,600 | 1,372 |
| 2025-02-21 | 1,380 | 1,400 | 1,380 | 1,383 | 22,500 | 1,383 |
| 2025-02-20 | 1,415 | 1,417 | 1,371 | 1,371 | 13,300 | 1,371 |
| 2025-02-19 | 1,428 | 1,428 | 1,385 | 1,395 | 13,000 | 1,395 |
| 2025-02-18 | 1,406 | 1,430 | 1,397 | 1,429 | 13,300 | 1,429 |
| 2025-02-17 | 1,350 | 1,470 | 1,350 | 1,415 | 40,100 | 1,415 |
| 2025-02-14 | 1,390 | 1,415 | 1,325 | 1,370 | 29,500 | 1,370 |
| 2025-02-13 | 1,385 | 1,411 | 1,385 | 1,386 | 8,900 | 1,386 |
| 2025-02-12 | 1,386 | 1,400 | 1,381 | 1,385 | 3,200 | 1,385 |
| 2025-02-10 | 1,380 | 1,401 | 1,360 | 1,386 | 3,500 | 1,386 |
| 2025-02-07 | 1,383 | 1,392 | 1,362 | 1,380 | 14,300 | 1,380 |
| 2025-02-06 | 1,342 | 1,420 | 1,342 | 1,383 | 18,800 | 1,383 |
| 2025-02-05 | 1,375 | 1,376 | 1,341 | 1,348 | 13,600 | 1,348 |
| 2025-02-04 | 1,386 | 1,390 | 1,372 | 1,390 | 14,300 | 1,390 |
| 2025-02-03 | 1,393 | 1,397 | 1,361 | 1,388 | 15,000 | 1,388 |
| 2025-01-31 | 1,396 | 1,396 | 1,368 | 1,389 | 8,700 | 1,389 |
| 2025-01-30 | 1,393 | 1,397 | 1,357 | 1,366 | 6,200 | 1,366 |
| 2025-01-29 | 1,358 | 1,391 | 1,351 | 1,376 | 10,100 | 1,376 |
| 2025-01-28 | 1,319 | 1,359 | 1,313 | 1,340 | 17,800 | 1,340 |
| 2025-01-27 | 1,327 | 1,333 | 1,322 | 1,323 | 25,300 | 1,323 |
| 2025-01-24 | 1,334 | 1,348 | 1,328 | 1,328 | 3,600 | 1,328 |
| 2025-01-23 | 1,357 | 1,357 | 1,317 | 1,331 | 12,400 | 1,331 |
| 2025-01-22 | 1,342 | 1,387 | 1,342 | 1,355 | 6,700 | 1,355 |
| 2025-01-21 | 1,375 | 1,376 | 1,341 | 1,342 | 6,200 | 1,342 |
| 2025-01-20 | 1,344 | 1,375 | 1,340 | 1,372 | 2,800 | 1,372 |
| 2025-01-17 | 1,342 | 1,362 | 1,341 | 1,344 | 4,300 | 1,344 |
| 2025-01-16 | 1,347 | 1,375 | 1,335 | 1,340 | 20,200 | 1,340 |
| 2025-01-15 | 1,345 | 1,369 | 1,339 | 1,347 | 5,500 | 1,347 |
| 2025-01-14 | 1,370 | 1,370 | 1,344 | 1,351 | 7,800 | 1,351 |
| 2025-01-10 | 1,365 | 1,380 | 1,365 | 1,366 | 1,300 | 1,366 |
| 2025-01-09 | 1,375 | 1,390 | 1,347 | 1,374 | 9,900 | 1,374 |
| 2025-01-08 | 1,440 | 1,445 | 1,369 | 1,375 | 10,200 | 1,375 |
| 2025-01-07 | 1,386 | 1,440 | 1,373 | 1,433 | 36,700 | 1,433 |
| 2025-01-06 | 1,337 | 1,377 | 1,335 | 1,361 | 35,200 | 1,361 |
分割・併合履歴 ： なし