7082 (株)ジモティー 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
2022-12-301,5541,6151,5481,60244,5001,602
2022-12-291,5451,5831,5361,55335,3001,553
2022-12-281,5911,6031,5351,566104,9001,566
2022-12-271,5981,6331,5951,59543,0001,595
2022-12-261,6411,6561,5981,60153,5001,601
2022-12-231,6701,6751,6451,65024,8001,650
2022-12-221,6961,6961,6521,68720,8001,687
2022-12-211,6581,7111,6501,66734,9001,667
2022-12-201,7821,8001,6081,698113,7001,698
2022-12-191,7991,8291,7871,78780,3001,787
2022-12-161,8261,8561,8221,82725,3001,827
2022-12-151,8521,8641,8331,86028,4001,860
2022-12-141,8731,8831,8531,85433,9001,854
2022-12-131,8931,8961,8771,877274,4001,877
2022-12-121,8811,9101,8711,89242,0001,892
2022-12-091,9011,9061,8781,90625,7001,906
2022-12-081,9141,9341,9001,90118,1001,901
2022-12-071,9011,9351,8981,92429,4001,924
2022-12-061,9081,9401,8991,94025,7001,940
2022-12-051,9271,9451,9051,93328,5001,933
2022-12-021,9021,9441,8601,94056,1001,940
2022-12-011,9741,9851,9051,90594,1001,905
2022-11-301,9371,9551,8941,948258,0001,948
2022-11-291,9772,0041,9361,93782,5001,937
2022-11-282,0332,0331,9121,929119,7001,929
2022-11-252,0492,0492,0072,01259,2002,012
2022-11-242,0762,0982,0512,05136,7002,051
2022-11-222,0362,0692,0212,06823,9002,068
2022-11-212,0802,0802,0012,03955,0002,039
2022-11-182,1042,1342,0912,10238,5002,102
2022-11-172,0802,1202,0502,11471,0002,114
2022-11-162,1252,1722,0872,09489,5002,094
2022-11-152,0502,2332,0302,124169,2002,124
2022-11-142,0402,1112,0392,084102,6002,084
2022-11-112,0372,0652,0112,03953,5002,039
2022-11-102,0002,0001,9571,997137,8001,997
2022-11-092,0502,0502,0002,00430,1002,004
2022-11-082,0512,0692,0172,05626,2002,056
2022-11-072,0402,0672,0102,05136,9002,051
2022-11-041,9672,0051,9502,00424,1002,004
2022-11-022,0182,0181,9811,99928,9001,999
2022-11-011,9742,0471,9732,04039,3002,040
2022-10-312,0042,0171,9881,98823,3001,988
2022-10-281,9662,0001,9661,99913,9001,999
2022-10-272,0202,0201,9601,96633,1001,966
2022-10-262,0052,0222,0002,02013,7002,020
2022-10-252,0252,0251,9852,00019,9002,000
2022-10-242,0192,0231,9801,98924,0001,989
2022-10-211,9351,9951,9171,97933,5001,979
2022-10-201,9001,9451,8941,93520,9001,935
2022-10-191,9311,9311,8651,92369,6001,923
2022-10-181,8701,9031,8561,89837,1001,898
2022-10-171,8401,8541,8261,85421,9001,854
2022-10-141,8891,8921,8451,86628,9001,866
2022-10-131,8401,8461,8001,83632,5001,836
2022-10-121,8061,8581,7811,85837,8001,858
2022-10-111,8501,8501,8051,80537,3001,805
2022-10-071,9241,9381,8721,87280,2001,872
2022-10-061,9471,9831,9221,96424,9001,964
2022-10-051,9681,9991,9411,95228,1001,952
2022-10-041,9291,9541,8851,94449,8001,944
2022-10-031,8921,9121,8461,88938,4001,889
2022-09-301,9181,9301,8961,92029,7001,920
2022-09-291,9501,9671,9201,95859,4001,958
2022-09-282,0002,0221,8681,88284,6001,882
2022-09-271,9411,9851,9091,976147,4001,976
2022-09-261,9271,9401,9021,90341,6001,903
2022-09-221,9131,9861,8971,96747,3001,967
2022-09-211,9972,0081,9381,94756,7001,947
2022-09-201,9842,0551,9702,04280,9002,042
2022-09-162,0082,0261,9611,96846,1001,968
2022-09-151,9802,0681,9392,040109,9002,040
2022-09-141,9822,0401,9701,987105,5001,987
2022-09-132,2182,2202,0652,065119,2002,065
2022-09-122,1212,1902,1032,15270,9002,152
2022-09-092,1432,1692,0812,08559,0002,085
2022-09-082,1012,1302,0272,11669,5002,116
2022-09-072,0412,0952,0152,056106,9002,056
2022-09-062,0912,1272,0252,061286,8002,061
2022-09-052,2372,2402,0832,097306,0002,097
2022-09-022,1992,1992,0692,087145,6002,087
2022-09-012,2142,2362,1822,200247,9002,200
2022-08-312,2982,2982,2112,248170,5002,248
2022-08-302,3572,4702,3072,331119,0002,331
2022-08-292,3852,4442,3592,363176,7002,363
2022-08-262,6202,6632,4602,519247,0002,519
2022-08-252,5902,6842,5052,618505,0002,618
2022-08-242,3502,5232,3352,490651,6002,490
2022-08-232,0902,5072,0562,3521,005,5002,352
2022-08-222,2322,2322,0822,118349,8002,118
2022-08-192,5442,6472,1212,2501,466,2002,250
2022-08-182,0062,3441,9642,3441,200,0002,344
2022-08-171,6031,9551,6001,946663,4001,946
2022-08-161,5601,6021,5251,590280,3001,590
2022-08-151,6751,7151,6101,697161,5001,697
2022-08-121,6181,6551,5941,65443,8001,654
2022-08-101,6451,6451,5631,57858,7001,578
2022-08-091,6301,6581,6131,63935,4001,639
2022-08-081,7101,7101,6301,64159,5001,641
2022-08-051,6891,7101,6651,69356,4001,693
2022-08-041,6591,6841,6491,68441,6001,684
2022-08-031,6071,6401,6071,61930,7001,619
2022-08-021,6511,6731,6021,61967,4001,619
2022-08-011,6251,6881,6151,67252,1001,672
2022-07-291,6301,6551,6051,62047,5001,620
2022-07-281,6011,6331,5751,59626,8001,596
2022-07-271,5971,6001,5561,57123,9001,571
2022-07-261,5691,5901,5221,59032,4001,590
2022-07-251,6091,6091,5551,56948,7001,569
2022-07-221,6401,6431,6021,61450,6001,614
2022-07-211,5491,6401,5491,64081,2001,640
2022-07-201,5231,5491,5071,52933,0001,529
2022-07-191,5171,5171,4821,51531,8001,515
2022-07-151,4941,5041,4651,48821,6001,488
2022-07-141,4991,4991,4701,49911,1001,499
2022-07-131,4731,5031,4581,47917,8001,479
2022-07-121,5001,5001,4531,47319,9001,473
2022-07-111,5071,5271,4461,49541,7001,495
2022-07-081,5491,5641,4911,51136,4001,511
2022-07-071,5401,5701,4741,51769,7001,517
2022-07-061,4421,5301,4421,52590,8001,525
2022-07-051,4171,4601,4171,45027,7001,450
2022-07-041,3851,4231,3851,41718,8001,417
2022-07-011,4331,4331,3701,38227,1001,382
2022-06-301,4481,4661,4001,41336,0001,413
2022-06-291,4121,4341,3881,43414,2001,434
2022-06-281,4171,4411,4001,42533,8001,425
2022-06-271,4491,4531,4101,44742,7001,447
2022-06-241,3311,4041,3221,40455,9001,404
2022-06-231,3061,3391,2941,30118,7001,301
2022-06-221,3421,3561,3031,31027,0001,310
2022-06-211,3141,3551,3041,34126,0001,341
2022-06-201,3121,3301,2691,29433,9001,294
2022-06-171,3131,3291,2941,30267,5001,302
2022-06-161,4441,4441,3501,35057,1001,350
2022-06-151,4401,4581,3811,38471,5001,384
2022-06-141,4411,4501,4131,44062,9001,440
2022-06-131,4851,4951,4601,46767,8001,467
2022-06-101,5591,5621,5151,52556,0001,525
2022-06-091,5331,5941,5331,57256,9001,572
2022-06-081,5081,5381,5011,53826,3001,538
2022-06-071,5581,5581,5081,50842,1001,508
2022-06-061,5501,5621,5301,55826,6001,558
2022-06-031,6001,6201,5691,58424,8001,584
2022-06-021,6151,6151,5511,56649,5001,566
2022-06-011,6061,6181,5681,61535,3001,615
2022-05-311,5971,6211,5821,60642,6001,606
2022-05-301,5301,6141,5131,614113,3001,614
2022-05-271,5451,5671,5001,51838,9001,518
2022-05-261,4751,5381,4741,50657,9001,506
2022-05-251,5001,5181,4531,45769,9001,457
2022-05-241,6031,6051,5111,52183,3001,521
2022-05-231,4801,5891,4701,580120,9001,580
2022-05-201,4901,5101,4311,47064,2001,470
2022-05-191,4791,4971,4401,47088,2001,470
2022-05-181,5451,5871,5021,50492,5001,504
2022-05-171,5381,5441,4701,526225,5001,526
2022-05-161,7111,7301,6421,698198,1001,698
2022-05-131,6431,6871,6261,65578,3001,655
2022-05-121,6851,6851,6031,61091,9001,610
2022-05-111,6971,7561,6721,73554,6001,735
2022-05-101,7001,7001,6211,68991,6001,689
2022-05-091,7951,8111,7101,716104,3001,716
2022-05-061,8651,8791,8031,82650,4001,826
2022-05-021,8701,9081,8451,88934,7001,889
2022-04-281,9101,9301,8671,87028,8001,870
2022-04-271,8791,9121,8411,91258,6001,912
2022-04-261,9331,9711,9151,95631,7001,956
2022-04-251,8771,9201,8741,89941,2001,899
2022-04-221,9361,9501,8641,92885,4001,928
2022-04-211,9772,0021,9431,99838,3001,998
2022-04-202,0302,0491,9731,98257,0001,982
2022-04-192,0902,1002,0252,02739,3002,027
2022-04-182,1002,1222,0442,07077,9002,070
2022-04-152,1102,1542,0872,15041,1002,150
2022-04-142,2002,2042,1052,16046,1002,160
2022-04-132,1252,2002,1252,20048,0002,200
2022-04-122,1002,1532,0582,09143,8002,091
2022-04-112,2632,2632,0862,10078,2002,100
2022-04-082,2452,2882,1952,21356,1002,213
2022-04-072,2922,3002,1862,195118,0002,195
2022-04-062,4402,4402,3002,372109,7002,372
2022-04-052,4232,4862,3472,467119,3002,467
2022-04-042,3272,3912,2842,37382,6002,373
2022-04-012,2342,2992,1702,27791,8002,277
2022-03-312,3062,3222,2402,30770,6002,307
2022-03-302,3502,3562,2512,35678,0002,356
2022-03-292,1562,3042,1352,25095,3002,250
2022-03-282,1422,1462,0202,10676,5002,106
2022-03-252,1822,2222,0932,10452,6002,104
2022-03-242,0612,1542,0332,15454,9002,154
2022-03-232,1042,1952,1042,14756,3002,147
2022-03-222,1672,1692,0282,05458,5002,054
2022-03-182,0602,1532,0602,12057,8002,120
2022-03-172,0382,0681,9862,05379,8002,053
2022-03-161,9501,9681,8811,96064,0001,960
2022-03-151,8231,8601,7871,85070,3001,850
2022-03-141,8901,9221,8461,86370,6001,863
2022-03-111,9841,9841,8501,889109,2001,889
2022-03-101,9582,0601,9532,021125,9002,021
2022-03-091,8901,9131,8211,84168,4001,841
2022-03-081,8721,9731,8501,87470,8001,874
2022-03-072,0052,0201,8751,945187,7001,945
2022-03-042,1972,2052,0902,105106,9002,105
2022-03-032,4142,4882,2622,29773,3002,297
2022-03-022,3492,4002,2872,35052,7002,350
2022-03-012,3582,4682,3412,42256,9002,422
2022-02-282,2732,3182,1662,28043,8002,280
2022-02-252,1072,2702,1032,22379,6002,223
2022-02-242,1032,1481,9952,016200,4002,016
2022-02-222,1122,2372,0822,151103,7002,151
2022-02-212,2332,2332,1232,19666,7002,196
2022-02-182,2502,3172,1932,30051,8002,300
2022-02-172,3792,3832,2522,28947,5002,289
2022-02-162,3992,4702,3512,37957,6002,379
2022-02-152,3502,3772,2282,28861,5002,288
2022-02-142,3942,3952,2582,30075,0002,300
2022-02-102,4422,5312,4132,49467,1002,494
2022-02-092,4202,4592,3572,40131,8002,401
2022-02-082,4742,4832,3672,37040,6002,370
2022-02-072,5802,5802,4362,47427,8002,474
2022-02-042,4742,5602,4412,53624,4002,536
2022-02-032,6002,6302,4942,50451,3002,504
2022-02-022,5792,7292,5372,67779,7002,677
2022-02-012,5072,5652,4142,43844,4002,438
2022-01-312,2512,4482,2512,40769,4002,407
2022-01-282,3302,3572,2492,27638,9002,276
2022-01-272,5342,5572,2512,28895,0002,288
2022-01-262,3902,5772,3772,53464,9002,534
2022-01-252,6002,6482,3742,397108,2002,397
2022-01-242,5742,6662,5022,61032,6002,610
2022-01-212,6032,6552,5352,59930,2002,599
2022-01-202,6102,7072,5572,70027,9002,700
2022-01-192,6842,7292,5902,59341,8002,593
2022-01-182,7002,8622,6802,78433,8002,784
2022-01-172,9182,9182,7232,72345,2002,723
2022-01-142,7502,7782,6602,75656,5002,756
2022-01-132,9902,9932,8212,82540,1002,825
2022-01-122,8123,0352,8122,99375,0002,993
2022-01-112,8882,9102,8122,86256,6002,862
2022-01-072,9293,0002,8602,93075,9002,930
2022-01-062,9452,9992,9052,93496,6002,934
2022-01-053,2803,2803,0403,06598,1003,065
2022-01-043,3953,4453,2403,35041,9003,350

分割・併合履歴 : なし