7082 (株)ジモティー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,360 | 1,372 | 1,352 | 1,360 | 7,100 | 1,360 |
| 2024-04-25 | 1,361 | 1,376 | 1,357 | 1,357 | 13,300 | 1,357 |
| 2024-04-24 | 1,366 | 1,385 | 1,366 | 1,382 | 13,600 | 1,382 |
| 2024-04-23 | 1,356 | 1,376 | 1,356 | 1,373 | 7,500 | 1,373 |
| 2024-04-22 | 1,365 | 1,370 | 1,345 | 1,352 | 22,700 | 1,352 |
| 2024-04-19 | 1,378 | 1,378 | 1,330 | 1,354 | 28,800 | 1,354 |
| 2024-04-18 | 1,369 | 1,398 | 1,369 | 1,394 | 5,400 | 1,394 |
| 2024-04-17 | 1,401 | 1,401 | 1,365 | 1,366 | 14,300 | 1,366 |
| 2024-04-16 | 1,381 | 1,404 | 1,364 | 1,404 | 16,400 | 1,404 |
| 2024-04-15 | 1,389 | 1,414 | 1,379 | 1,399 | 10,000 | 1,399 |
| 2024-04-12 | 1,400 | 1,426 | 1,400 | 1,400 | 14,500 | 1,400 |
| 2024-04-11 | 1,422 | 1,423 | 1,383 | 1,386 | 16,400 | 1,386 |
| 2024-04-10 | 1,405 | 1,443 | 1,405 | 1,430 | 21,600 | 1,430 |
| 2024-04-09 | 1,405 | 1,428 | 1,405 | 1,405 | 15,100 | 1,405 |
| 2024-04-08 | 1,408 | 1,408 | 1,394 | 1,407 | 4,500 | 1,407 |
| 2024-04-05 | 1,374 | 1,410 | 1,353 | 1,405 | 15,900 | 1,405 |
| 2024-04-04 | 1,398 | 1,398 | 1,365 | 1,379 | 5,000 | 1,379 |
| 2024-04-03 | 1,368 | 1,377 | 1,351 | 1,373 | 12,900 | 1,373 |
| 2024-04-02 | 1,407 | 1,407 | 1,370 | 1,378 | 16,700 | 1,378 |
| 2024-04-01 | 1,410 | 1,411 | 1,394 | 1,407 | 7,600 | 1,407 |
| 2024-03-29 | 1,380 | 1,415 | 1,373 | 1,399 | 17,500 | 1,399 |
| 2024-03-28 | 1,397 | 1,397 | 1,379 | 1,380 | 12,800 | 1,380 |
| 2024-03-27 | 1,390 | 1,397 | 1,380 | 1,387 | 24,500 | 1,387 |
| 2024-03-26 | 1,387 | 1,394 | 1,370 | 1,390 | 8,600 | 1,390 |
| 2024-03-25 | 1,407 | 1,418 | 1,385 | 1,386 | 27,100 | 1,386 |
| 2024-03-22 | 1,396 | 1,407 | 1,380 | 1,399 | 18,400 | 1,399 |
| 2024-03-21 | 1,405 | 1,416 | 1,395 | 1,395 | 16,000 | 1,395 |
| 2024-03-19 | 1,375 | 1,407 | 1,370 | 1,398 | 45,300 | 1,398 |
| 2024-03-18 | 1,335 | 1,368 | 1,335 | 1,367 | 15,900 | 1,367 |
| 2024-03-15 | 1,350 | 1,350 | 1,316 | 1,328 | 47,200 | 1,328 |
| 2024-03-14 | 1,375 | 1,375 | 1,327 | 1,343 | 64,400 | 1,343 |
| 2024-03-13 | 1,398 | 1,401 | 1,365 | 1,368 | 37,600 | 1,368 |
| 2024-03-12 | 1,414 | 1,414 | 1,349 | 1,400 | 72,800 | 1,400 |
| 2024-03-11 | 1,406 | 1,452 | 1,390 | 1,404 | 46,700 | 1,404 |
| 2024-03-08 | 1,422 | 1,428 | 1,390 | 1,406 | 69,100 | 1,406 |
| 2024-03-07 | 1,488 | 1,520 | 1,426 | 1,426 | 99,400 | 1,426 |
| 2024-03-06 | 1,460 | 1,503 | 1,452 | 1,494 | 26,800 | 1,494 |
| 2024-03-05 | 1,516 | 1,516 | 1,442 | 1,452 | 126,800 | 1,452 |
| 2024-03-04 | 1,562 | 1,588 | 1,528 | 1,528 | 23,900 | 1,528 |
| 2024-03-01 | 1,600 | 1,600 | 1,541 | 1,568 | 24,200 | 1,568 |
| 2024-02-29 | 1,600 | 1,633 | 1,595 | 1,601 | 33,200 | 1,601 |
| 2024-02-28 | 1,627 | 1,659 | 1,592 | 1,595 | 69,000 | 1,595 |
| 2024-02-27 | 1,520 | 1,622 | 1,520 | 1,622 | 229,600 | 1,622 |
| 2024-02-26 | 1,420 | 1,486 | 1,420 | 1,460 | 31,500 | 1,460 |
| 2024-02-22 | 1,433 | 1,449 | 1,410 | 1,418 | 15,200 | 1,418 |
| 2024-02-21 | 1,469 | 1,469 | 1,429 | 1,437 | 8,900 | 1,437 |
| 2024-02-20 | 1,469 | 1,475 | 1,444 | 1,470 | 7,700 | 1,470 |
| 2024-02-19 | 1,450 | 1,469 | 1,438 | 1,451 | 21,100 | 1,451 |
| 2024-02-16 | 1,395 | 1,434 | 1,375 | 1,432 | 36,400 | 1,432 |
| 2024-02-15 | 1,469 | 1,490 | 1,390 | 1,397 | 101,500 | 1,397 |
| 2024-02-14 | 1,542 | 1,544 | 1,473 | 1,496 | 91,900 | 1,496 |
| 2024-02-13 | 1,534 | 1,578 | 1,524 | 1,562 | 53,100 | 1,562 |
| 2024-02-09 | 1,521 | 1,544 | 1,520 | 1,531 | 20,700 | 1,531 |
| 2024-02-08 | 1,524 | 1,541 | 1,517 | 1,526 | 10,100 | 1,526 |
| 2024-02-07 | 1,524 | 1,524 | 1,498 | 1,514 | 17,500 | 1,514 |
| 2024-02-06 | 1,533 | 1,533 | 1,520 | 1,532 | 6,400 | 1,532 |
| 2024-02-05 | 1,525 | 1,552 | 1,520 | 1,548 | 24,200 | 1,548 |
| 2024-02-02 | 1,502 | 1,519 | 1,500 | 1,514 | 5,100 | 1,514 |
| 2024-02-01 | 1,515 | 1,515 | 1,485 | 1,494 | 24,600 | 1,494 |
| 2024-01-31 | 1,529 | 1,529 | 1,502 | 1,525 | 15,400 | 1,525 |
| 2024-01-30 | 1,543 | 1,552 | 1,515 | 1,532 | 12,200 | 1,532 |
| 2024-01-29 | 1,545 | 1,559 | 1,530 | 1,530 | 10,200 | 1,530 |
| 2024-01-26 | 1,537 | 1,563 | 1,537 | 1,542 | 15,900 | 1,542 |
| 2024-01-25 | 1,536 | 1,549 | 1,534 | 1,537 | 8,200 | 1,537 |
| 2024-01-24 | 1,518 | 1,552 | 1,518 | 1,536 | 8,700 | 1,536 |
| 2024-01-23 | 1,533 | 1,552 | 1,517 | 1,530 | 15,400 | 1,530 |
| 2024-01-22 | 1,519 | 1,543 | 1,516 | 1,530 | 19,200 | 1,530 |
| 2024-01-19 | 1,497 | 1,518 | 1,495 | 1,495 | 11,800 | 1,495 |
| 2024-01-18 | 1,498 | 1,509 | 1,486 | 1,489 | 25,100 | 1,489 |
| 2024-01-17 | 1,515 | 1,529 | 1,500 | 1,500 | 18,600 | 1,500 |
| 2024-01-16 | 1,549 | 1,564 | 1,515 | 1,515 | 19,100 | 1,515 |
| 2024-01-15 | 1,550 | 1,550 | 1,525 | 1,540 | 10,500 | 1,540 |
| 2024-01-12 | 1,547 | 1,547 | 1,504 | 1,544 | 25,600 | 1,544 |
| 2024-01-11 | 1,575 | 1,575 | 1,546 | 1,550 | 21,900 | 1,550 |
| 2024-01-10 | 1,547 | 1,557 | 1,524 | 1,544 | 21,800 | 1,544 |
| 2024-01-09 | 1,524 | 1,558 | 1,523 | 1,542 | 44,100 | 1,542 |
| 2024-01-05 | 1,530 | 1,530 | 1,490 | 1,491 | 26,700 | 1,491 |
| 2024-01-04 | 1,507 | 1,532 | 1,470 | 1,527 | 24,400 | 1,527 |
分割・併合履歴 ： なし
