1. HOME >
  2. 株価時系列 >
  3. 7082 >
  4. 2020年

7082 (株)ジモティー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7902,8122,7402,76847,1002,768
2020-12-292,7402,8372,7402,77279,3002,772
2020-12-282,7202,7702,6832,740121,5002,740
2020-12-252,7302,7652,6792,70565,8002,705
2020-12-242,7312,7792,7052,77854,5002,778
2020-12-232,7282,7282,6492,71181,4002,711
2020-12-222,8202,8382,6612,667201,1002,667
2020-12-212,8392,8592,7772,82088,9002,820
2020-12-182,8102,8452,7462,80285,3002,802
2020-12-172,7162,8122,6972,793105,9002,793
2020-12-162,8642,8642,6522,695177,2002,695
2020-12-152,8532,8782,7612,86486,6002,864
2020-12-142,7902,8802,7682,853122,3002,853
2020-12-112,6492,8202,6492,798170,1002,798
2020-12-102,6702,7812,5702,614215,7002,614
2020-12-092,7772,7922,6612,662124,2002,662
2020-12-082,6692,7922,6512,76091,5002,760
2020-12-072,7662,8682,6862,719190,5002,719
2020-12-042,9853,0002,7362,801350,7002,801
2020-12-033,1203,1652,9833,030214,9003,030
2020-12-022,9733,2302,9013,165375,4003,165
2020-12-012,8782,9952,8762,896153,2002,896
2020-11-302,8752,9502,8532,878142,2002,878
2020-11-272,8182,9392,7402,870177,4002,870
2020-11-262,7002,8452,7002,768155,4002,768
2020-11-252,7082,8302,6722,686120,5002,686
2020-11-242,7602,7972,6902,726118,1002,726
2020-11-202,6412,7682,6182,737162,2002,737
2020-11-192,6102,6502,5302,591126,2002,591
2020-11-182,5842,6792,5102,610205,7002,610
2020-11-172,7402,7402,4892,559498,9002,559
2020-11-163,0053,0952,7802,838657,3002,838
2020-11-133,4653,4903,2703,335275,2003,335
2020-11-123,4553,5953,2853,395226,5003,395
2020-11-113,1403,4253,1103,410221,4003,410
2020-11-103,3453,3453,1203,170315,6003,170
2020-11-093,3403,6203,3003,440425,7003,440
2020-11-063,2303,3603,1103,200257,0003,200
2020-11-053,2703,3003,0853,175250,3003,175
2020-11-043,1003,2603,0303,200178,0003,200
2020-11-023,0753,0802,9453,010120,0003,010
2020-10-303,2003,2002,9623,030186,5003,030
2020-10-293,2153,3653,0453,140233,4003,140
2020-10-283,1703,3003,1403,180152,7003,180
2020-10-273,0403,3403,0203,210377,6003,210
2020-10-263,5003,5403,1553,180299,0003,180
2020-10-233,7853,8003,2853,570437,6003,570
2020-10-224,0004,0203,7203,810253,6003,810
2020-10-214,2554,2753,9504,020218,7004,020
2020-10-203,9104,2103,8954,190210,7004,190
2020-10-194,1004,1703,8653,910180,7003,910
2020-10-164,0854,2403,8053,980293,0003,980
2020-10-154,1654,3753,9604,140332,2004,140
2020-10-144,3904,6304,2004,220639,6004,220
2020-10-134,1754,3353,8804,195600,9004,195
2020-10-123,7004,2203,6804,200948,8004,200
2020-10-093,5653,6053,4703,595191,5003,595
2020-10-083,4253,6153,4253,505260,6003,505
2020-10-073,4353,6203,3703,420281,4003,420
2020-10-063,2503,4653,2403,435268,4003,435
2020-10-053,2603,2703,0803,230193,3003,230
2020-10-023,4853,4853,0953,175372,3003,175
2020-09-303,5003,5153,3853,390101,1003,390
2020-09-293,4703,5903,3703,465265,0003,465
2020-09-283,5203,7753,1653,460655,2003,460
2020-09-253,4903,5103,3303,420162,6003,420
2020-09-243,5003,5303,2653,370230,1003,370
2020-09-233,5003,5903,4303,550156,0003,550
2020-09-183,5653,7103,4103,435255,8003,435
2020-09-173,6003,7953,3853,470319,6003,470
2020-09-163,7253,8453,5803,670210,2003,670
2020-09-153,7803,9803,6953,740429,3003,740
2020-09-143,4253,9003,2903,710535,4003,710
2020-09-113,1853,3803,1303,375307,6003,375
2020-09-103,2403,2503,1103,130118,4003,130
2020-09-093,1453,2103,0853,110102,2003,110
2020-09-083,0903,2703,0403,215158,7003,215
2020-09-073,1803,2252,9803,030209,5003,030
2020-09-043,0303,2452,9763,240209,4003,240
2020-09-033,3353,3403,1603,170133,1003,170
2020-09-023,2903,3503,1603,255243,7003,255
2020-09-013,1853,4153,1503,290373,8003,290
2020-08-312,8503,2602,8383,200556,4003,200
2020-08-282,9243,0202,7202,771643,3002,771
2020-08-273,2853,3152,9903,015590,4003,015
2020-08-263,3203,4303,2503,400449,8003,400
2020-08-253,3503,5003,1803,340992,3003,340
2020-08-243,0303,6002,9303,2851,886,0003,285
2020-08-212,7313,0252,7313,0201,010,6003,020
2020-08-202,7202,8502,6632,709713,2002,709
2020-08-192,9453,2202,6212,8082,455,3002,808
2020-08-182,3982,8322,3752,832977,6002,832
2020-08-172,1432,4172,1202,332724,2002,332
2020-08-142,0522,1892,0522,106269,4002,106
2020-08-132,0502,1252,0102,080150,3002,080
2020-08-122,0802,1592,0302,081135,4002,081
2020-08-112,1102,1762,0302,143177,6002,143
2020-08-071,9472,1421,8912,099488,0002,099
2020-08-061,8641,9421,8641,89399,2001,893
2020-08-051,8411,9131,8171,904180,4001,904
2020-08-041,8151,8461,7501,801197,0001,801
2020-08-031,5991,8191,5941,783328,9001,783
2020-07-311,5891,6131,5441,58373,4001,583
2020-07-301,5671,6231,5381,62364,1001,623
2020-07-291,5771,5881,5561,56736,7001,567
2020-07-281,6381,6401,5841,58850,0001,588
2020-07-271,5551,6451,5251,593107,8001,593
2020-07-221,4571,5661,4531,55682,7001,556
2020-07-211,4401,4751,4311,46127,0001,461
2020-07-201,4251,4931,4171,44131,0001,441
2020-07-171,4501,4521,4031,42063,1001,420
2020-07-161,4821,4951,4481,45265,7001,452
2020-07-151,5101,5191,4781,49289,3001,492
2020-07-141,5241,5241,4911,50237,3001,502
2020-07-131,5201,5291,5031,52573,9001,525
2020-07-101,5451,5501,5101,51181,5001,511
2020-07-091,6461,6511,5681,56885,5001,568
2020-07-081,6481,6521,6251,64538,3001,645
2020-07-071,5901,6601,5731,63574,6001,635
2020-07-061,5291,5791,5101,57937,4001,579
2020-07-031,5391,5391,4941,50557,7001,505
2020-07-021,6121,6121,4741,510133,9001,510
2020-07-011,6231,6381,6001,60042,4001,600
2020-06-301,6811,7481,6081,617105,3001,617
2020-06-291,7041,7041,6521,65465,3001,654
2020-06-261,7041,7061,6411,65243,6001,652
2020-06-251,6901,6901,6341,67154,1001,671
2020-06-241,7281,7371,6941,70836,9001,708
2020-06-231,7531,7541,7021,72956,8001,729
2020-06-221,7311,7651,7151,72858,7001,728
2020-06-191,7801,7801,7071,72570,9001,725
2020-06-181,7451,7961,7221,767160,6001,767
2020-06-171,6531,7381,6531,73897,1001,738
2020-06-161,6191,6761,6101,65384,9001,653
2020-06-151,6971,6971,5771,579109,1001,579
2020-06-121,6011,7101,5951,672137,3001,672
2020-06-111,8601,8881,7301,730253,9001,730
2020-06-101,9401,9501,8761,900317,4001,900
2020-06-091,8591,9121,7581,900399,1001,900
2020-06-081,7501,8501,7351,831307,5001,831
2020-06-051,6521,7161,6111,70258,1001,702
2020-06-041,7461,7471,6611,67443,9001,674
2020-06-031,7291,7501,6621,71768,5001,717
2020-06-021,6151,7501,6151,721144,5001,721
2020-06-011,6141,6151,5851,58846,3001,588
2020-05-291,5651,6001,5651,58925,9001,589
2020-05-281,5931,6131,5591,55949,8001,559
2020-05-271,5951,5951,5501,58337,7001,583
2020-05-261,6381,6601,5791,60070,1001,600
2020-05-251,6451,6631,6151,63558,6001,635
2020-05-221,5621,6341,5551,630104,9001,630
2020-05-211,5851,5981,5501,56498,1001,564
2020-05-201,5781,6071,5391,56575,4001,565
2020-05-191,6311,6451,5821,600106,4001,600
2020-05-181,6331,6591,6111,62661,9001,626
2020-05-151,7281,7491,6171,670203,9001,670
2020-05-141,7831,8351,7591,808123,2001,808
2020-05-131,7451,7901,7311,75551,4001,755
2020-05-121,7151,7901,6901,78571,2001,785
2020-05-111,6631,6991,6511,67038,3001,670
2020-05-081,6991,7111,6491,67337,7001,673
2020-05-071,7231,7251,6821,71247,8001,712
2020-05-011,7831,7831,6451,69472,4001,694
2020-04-301,8181,8261,7501,75780,7001,757
2020-04-281,7711,8201,7601,78050,5001,780
2020-04-271,7801,8501,7521,774106,7001,774
2020-04-241,7801,8591,7101,710106,7001,710
2020-04-231,9301,9991,8101,816326,4001,816
2020-04-221,6591,8691,5031,869322,9001,869
2020-04-211,9512,0371,6051,693441,7001,693
2020-04-201,6891,9481,6701,930473,2001,930
2020-04-171,7261,7591,6141,649224,5001,649
2020-04-161,6011,6391,5811,58887,4001,588
2020-04-151,5601,6701,5101,625195,2001,625
2020-04-141,4361,5801,4251,547160,2001,547
2020-04-131,3881,4401,3521,38283,2001,382
2020-04-101,3601,3601,3011,34853,5001,348
2020-04-091,3891,4641,3601,390214,2001,390
2020-04-081,1901,2611,1891,25735,8001,257
2020-04-071,2391,2401,1591,18022,7001,180
2020-04-061,1711,1981,1001,16256,5001,162
2020-04-031,2491,2551,1701,17927,8001,179
2020-04-021,1701,2341,1701,22024,8001,220
2020-04-011,2841,2981,1871,20085,3001,200
2020-03-311,2981,3901,2551,29849,5001,298
2020-03-301,2991,3001,2281,23853,0001,238
2020-03-271,4291,4301,3151,34968,1001,349
2020-03-261,3481,4001,2891,34087,6001,340
2020-03-251,3491,4521,2601,407172,1001,407
2020-03-241,0241,2001,0241,200146,7001,200
2020-03-231,0201,0611,0001,001133,8001,001
2020-03-191,2001,2301,0141,01593,7001,015
2020-03-181,1991,2801,1561,156118,3001,156
2020-03-171,1001,2211,0651,198121,5001,198
2020-03-161,1491,1931,0801,150156,5001,150
2020-03-131,0201,1269921,029287,1001,029
2020-03-121,2501,3371,1581,160144,2001,160
2020-03-111,4331,4991,3001,30068,2001,300
2020-03-101,3201,4691,2301,433158,8001,433
2020-03-091,5211,5441,3501,420211,4001,420
2020-03-061,7141,7141,6101,64170,6001,641
2020-03-051,7001,7701,6731,72592,1001,725
2020-03-041,6151,7481,5851,733130,1001,733
2020-03-031,7661,8331,6271,640163,1001,640
2020-03-021,5601,7381,5521,716164,5001,716
2020-02-281,5251,6181,5081,580282,4001,580
2020-02-271,8241,8281,5831,675370,9001,675
2020-02-261,9341,9341,7651,841223,9001,841
2020-02-251,8501,9511,8141,935271,7001,935
2020-02-212,1192,1282,0372,042328,7002,042
2020-02-202,0712,1352,0222,069385,2002,069
2020-02-192,0522,1482,0362,065667,1002,065
2020-02-182,2132,2272,0282,039725,5002,039
2020-02-172,3452,3892,2232,2601,160,9002,260
2020-02-142,3382,3982,1552,2491,549,3002,249
2020-02-132,5872,6652,4002,4385,193,1002,438
2020-02-122,0002,4991,9992,4375,582,6002,437
2020-02-102,3002,3381,9212,0132,613,6002,013
2020-02-07------

分割・併合履歴 ： なし