7161 (株)じもとホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 296 | 302 | 296 | 302 | 42,100 | 302 |
| 2024-11-20 | 301 | 303 | 294 | 296 | 34,200 | 296 |
| 2024-11-19 | 305 | 306 | 301 | 302 | 23,200 | 302 |
| 2024-11-18 | 298 | 306 | 297 | 302 | 67,400 | 302 |
| 2024-11-15 | 304 | 304 | 297 | 299 | 33,700 | 299 |
| 2024-11-14 | 304 | 307 | 302 | 302 | 25,500 | 302 |
| 2024-11-13 | 310 | 311 | 299 | 301 | 70,600 | 301 |
| 2024-11-12 | 303 | 310 | 303 | 308 | 68,100 | 308 |
| 2024-11-11 | 300 | 303 | 297 | 301 | 61,600 | 301 |
| 2024-11-08 | 300 | 301 | 297 | 300 | 48,800 | 300 |
| 2024-11-07 | 304 | 310 | 297 | 302 | 74,700 | 302 |
| 2024-11-06 | 291 | 305 | 291 | 305 | 159,700 | 305 |
| 2024-11-05 | 289 | 293 | 286 | 288 | 49,700 | 288 |
| 2024-11-01 | 280 | 292 | 280 | 285 | 74,800 | 285 |
| 2024-10-31 | 285 | 295 | 284 | 284 | 105,900 | 284 |
| 2024-10-30 | 298 | 299 | 284 | 284 | 259,800 | 284 |
| 2024-10-29 | 297 | 304 | 296 | 299 | 40,700 | 299 |
| 2024-10-28 | 285 | 299 | 285 | 297 | 52,800 | 297 |
| 2024-10-25 | 289 | 292 | 285 | 288 | 41,500 | 288 |
| 2024-10-24 | 290 | 291 | 285 | 290 | 31,500 | 290 |
| 2024-10-23 | 293 | 293 | 289 | 289 | 32,300 | 289 |
| 2024-10-22 | 303 | 303 | 289 | 296 | 91,000 | 296 |
| 2024-10-21 | 295 | 298 | 295 | 297 | 19,200 | 297 |
| 2024-10-18 | 303 | 303 | 296 | 298 | 19,400 | 298 |
| 2024-10-17 | 301 | 303 | 300 | 302 | 22,500 | 302 |
| 2024-10-16 | 295 | 308 | 294 | 300 | 55,300 | 300 |
| 2024-10-15 | 287 | 302 | 286 | 297 | 93,400 | 297 |
| 2024-10-11 | 287 | 292 | 286 | 286 | 51,600 | 286 |
| 2024-10-10 | 282 | 288 | 279 | 285 | 69,800 | 285 |
| 2024-10-09 | 289 | 289 | 276 | 278 | 159,500 | 278 |
| 2024-10-08 | 290 | 290 | 278 | 287 | 146,800 | 287 |
| 2024-10-07 | 291 | 295 | 286 | 292 | 66,300 | 292 |
| 2024-10-04 | 286 | 291 | 286 | 286 | 30,900 | 286 |
| 2024-10-03 | 287 | 289 | 286 | 286 | 36,200 | 286 |
| 2024-10-02 | 285 | 290 | 284 | 284 | 44,200 | 284 |
| 2024-10-01 | 283 | 288 | 283 | 285 | 63,100 | 285 |
| 2024-09-30 | 280 | 290 | 280 | 282 | 94,000 | 282 |
| 2024-09-27 | 294 | 294 | 291 | 291 | 53,000 | 291 |
| 2024-09-26 | 294 | 295 | 287 | 293 | 63,100 | 293 |
| 2024-09-25 | 294 | 298 | 292 | 294 | 62,900 | 294 |
| 2024-09-24 | 300 | 303 | 293 | 296 | 72,600 | 296 |
| 2024-09-20 | 292 | 293 | 290 | 293 | 45,000 | 293 |
| 2024-09-19 | 285 | 291 | 285 | 291 | 71,000 | 291 |
| 2024-09-18 | 284 | 287 | 281 | 284 | 33,500 | 284 |
| 2024-09-17 | 286 | 289 | 278 | 280 | 44,800 | 280 |
| 2024-09-13 | 280 | 288 | 280 | 286 | 56,800 | 286 |
| 2024-09-12 | 282 | 284 | 278 | 280 | 44,300 | 280 |
| 2024-09-11 | 290 | 290 | 276 | 276 | 128,500 | 276 |
| 2024-09-10 | 295 | 300 | 290 | 290 | 46,300 | 290 |
| 2024-09-09 | 285 | 311 | 283 | 295 | 138,700 | 295 |
| 2024-09-06 | 300 | 301 | 290 | 293 | 80,400 | 293 |
| 2024-09-05 | 301 | 304 | 296 | 300 | 132,100 | 300 |
| 2024-09-04 | 320 | 321 | 302 | 302 | 323,200 | 302 |
| 2024-09-03 | 313 | 331 | 311 | 331 | 226,500 | 331 |
| 2024-09-02 | 313 | 315 | 307 | 309 | 59,500 | 309 |
| 2024-08-30 | 311 | 315 | 307 | 314 | 128,400 | 314 |
| 2024-08-29 | 317 | 317 | 312 | 312 | 42,900 | 312 |
| 2024-08-28 | 320 | 321 | 314 | 315 | 46,900 | 315 |
| 2024-08-27 | 312 | 326 | 311 | 321 | 112,000 | 321 |
| 2024-08-26 | 301 | 314 | 301 | 311 | 88,700 | 311 |
| 2024-08-23 | 302 | 306 | 300 | 303 | 58,900 | 303 |
| 2024-08-22 | 309 | 309 | 300 | 303 | 62,300 | 303 |
| 2024-08-21 | 308 | 308 | 301 | 305 | 77,000 | 305 |
| 2024-08-20 | 312 | 313 | 304 | 307 | 108,500 | 307 |
| 2024-08-19 | 310 | 313 | 306 | 306 | 63,200 | 306 |
| 2024-08-16 | 304 | 312 | 303 | 308 | 97,700 | 308 |
| 2024-08-15 | 297 | 307 | 297 | 300 | 43,700 | 300 |
| 2024-08-14 | 301 | 306 | 297 | 297 | 108,200 | 297 |
| 2024-08-13 | 290 | 303 | 290 | 300 | 92,500 | 300 |
| 2024-08-09 | 286 | 300 | 285 | 290 | 153,000 | 290 |
| 2024-08-08 | 283 | 290 | 280 | 283 | 127,400 | 283 |
| 2024-08-07 | 284 | 296 | 275 | 288 | 304,700 | 288 |
| 2024-08-06 | 275 | 300 | 269 | 276 | 213,100 | 276 |
| 2024-08-05 | 294 | 299 | 248 | 272 | 479,200 | 272 |
| 2024-08-02 | 325 | 326 | 307 | 307 | 227,000 | 307 |
| 2024-08-01 | 334 | 345 | 330 | 332 | 194,400 | 332 |
| 2024-07-31 | 320 | 338 | 318 | 335 | 159,400 | 335 |
| 2024-07-30 | 332 | 334 | 320 | 320 | 227,900 | 320 |
| 2024-07-29 | 328 | 337 | 328 | 333 | 115,500 | 333 |
| 2024-07-26 | 331 | 331 | 325 | 328 | 120,200 | 328 |
| 2024-07-25 | 324 | 328 | 320 | 321 | 107,100 | 321 |
| 2024-07-24 | 336 | 341 | 329 | 329 | 107,800 | 329 |
| 2024-07-23 | 330 | 336 | 330 | 335 | 67,500 | 335 |
| 2024-07-22 | 336 | 336 | 324 | 329 | 89,300 | 329 |
| 2024-07-19 | 334 | 335 | 331 | 335 | 35,400 | 335 |
| 2024-07-18 | 333 | 336 | 332 | 335 | 55,400 | 335 |
| 2024-07-17 | 334 | 339 | 334 | 338 | 59,000 | 338 |
| 2024-07-16 | 340 | 344 | 334 | 334 | 76,700 | 334 |
| 2024-07-12 | 339 | 350 | 339 | 341 | 176,500 | 341 |
| 2024-07-11 | 329 | 341 | 327 | 340 | 148,500 | 340 |
| 2024-07-10 | 328 | 333 | 318 | 327 | 229,300 | 327 |
| 2024-07-09 | 345 | 345 | 326 | 329 | 273,700 | 329 |
| 2024-07-08 | 337 | 346 | 337 | 345 | 88,100 | 345 |
| 2024-07-05 | 344 | 348 | 338 | 338 | 118,000 | 338 |
| 2024-07-04 | 353 | 353 | 343 | 344 | 213,600 | 344 |
| 2024-07-03 | 370 | 371 | 352 | 353 | 315,800 | 353 |
| 2024-07-02 | 379 | 381 | 372 | 374 | 97,600 | 374 |
| 2024-07-01 | 383 | 383 | 377 | 380 | 87,100 | 380 |
| 2024-06-28 | 380 | 387 | 379 | 384 | 120,400 | 384 |
| 2024-06-27 | 379 | 382 | 377 | 377 | 57,700 | 377 |
| 2024-06-26 | 378 | 380 | 377 | 378 | 31,200 | 378 |
| 2024-06-25 | 371 | 379 | 371 | 379 | 97,800 | 379 |
| 2024-06-24 | 366 | 370 | 361 | 370 | 94,700 | 370 |
| 2024-06-21 | 358 | 366 | 358 | 360 | 83,600 | 360 |
| 2024-06-20 | 361 | 377 | 355 | 356 | 256,300 | 356 |
| 2024-06-19 | 354 | 369 | 354 | 360 | 134,800 | 360 |
| 2024-06-18 | 353 | 360 | 349 | 354 | 100,000 | 354 |
| 2024-06-17 | 358 | 359 | 346 | 350 | 165,400 | 350 |
| 2024-06-14 | 361 | 363 | 356 | 360 | 167,000 | 360 |
| 2024-06-13 | 374 | 374 | 365 | 365 | 124,400 | 365 |
| 2024-06-12 | 386 | 386 | 371 | 375 | 150,600 | 375 |
| 2024-06-11 | 401 | 401 | 381 | 383 | 175,000 | 383 |
| 2024-06-10 | 397 | 407 | 396 | 400 | 136,500 | 400 |
| 2024-06-07 | 390 | 404 | 390 | 397 | 131,800 | 397 |
| 2024-06-06 | 397 | 398 | 386 | 389 | 189,000 | 389 |
| 2024-06-05 | 383 | 409 | 381 | 397 | 294,700 | 397 |
| 2024-06-04 | 387 | 390 | 383 | 385 | 97,900 | 385 |
| 2024-06-03 | 385 | 390 | 381 | 387 | 225,200 | 387 |
| 2024-05-31 | 363 | 391 | 363 | 384 | 321,000 | 384 |
| 2024-05-30 | 363 | 369 | 362 | 365 | 127,800 | 365 |
| 2024-05-29 | 379 | 382 | 368 | 368 | 198,500 | 368 |
| 2024-05-28 | 381 | 388 | 378 | 378 | 125,000 | 378 |
| 2024-05-27 | 378 | 382 | 370 | 381 | 201,900 | 381 |
| 2024-05-24 | 383 | 385 | 379 | 379 | 181,200 | 379 |
| 2024-05-23 | 401 | 402 | 386 | 388 | 298,400 | 388 |
| 2024-05-22 | 411 | 421 | 402 | 403 | 264,300 | 403 |
| 2024-05-21 | 425 | 440 | 412 | 412 | 468,800 | 412 |
| 2024-05-20 | 415 | 429 | 413 | 421 | 654,600 | 421 |
| 2024-05-17 | 406 | 409 | 395 | 395 | 92,600 | 395 |
| 2024-05-16 | 410 | 429 | 403 | 405 | 279,100 | 405 |
| 2024-05-15 | 401 | 429 | 401 | 417 | 357,600 | 417 |
| 2024-05-14 | 397 | 401 | 388 | 393 | 260,900 | 393 |
| 2024-05-13 | 385 | 401 | 381 | 400 | 311,600 | 400 |
| 2024-05-10 | 381 | 385 | 375 | 385 | 107,600 | 385 |
| 2024-05-09 | 383 | 388 | 375 | 377 | 190,900 | 377 |
| 2024-05-08 | 376 | 397 | 375 | 379 | 490,500 | 379 |
| 2024-05-07 | 378 | 385 | 372 | 372 | 652,900 | 372 |
| 2024-05-02 | 393 | 405 | 379 | 386 | 715,900 | 386 |
| 2024-05-01 | 395 | 401 | 379 | 391 | 1,888,600 | 391 |
| 2024-04-30 | 458 | 458 | 458 | 458 | 40,300 | 458 |
| 2024-04-26 | 559 | 567 | 554 | 558 | 232,700 | 558 |
| 2024-04-25 | 563 | 571 | 560 | 560 | 92,200 | 560 |
| 2024-04-24 | 566 | 567 | 556 | 566 | 92,200 | 566 |
| 2024-04-23 | 553 | 570 | 551 | 567 | 153,900 | 567 |
| 2024-04-22 | 541 | 548 | 533 | 548 | 75,900 | 548 |
| 2024-04-19 | 546 | 547 | 522 | 533 | 157,100 | 533 |
| 2024-04-18 | 542 | 553 | 542 | 552 | 56,400 | 552 |
| 2024-04-17 | 547 | 550 | 536 | 542 | 123,200 | 542 |
| 2024-04-16 | 554 | 558 | 541 | 543 | 91,000 | 543 |
| 2024-04-15 | 559 | 560 | 551 | 559 | 49,300 | 559 |
| 2024-04-12 | 566 | 567 | 558 | 563 | 47,700 | 563 |
| 2024-04-11 | 550 | 563 | 550 | 561 | 58,700 | 561 |
| 2024-04-10 | 557 | 564 | 550 | 560 | 61,700 | 560 |
| 2024-04-09 | 565 | 567 | 558 | 558 | 61,000 | 558 |
| 2024-04-08 | 575 | 575 | 563 | 565 | 70,700 | 565 |
| 2024-04-05 | 581 | 581 | 561 | 569 | 136,000 | 569 |
| 2024-04-04 | 580 | 588 | 572 | 583 | 79,000 | 583 |
| 2024-04-03 | 567 | 585 | 563 | 577 | 80,600 | 577 |
| 2024-04-02 | 590 | 592 | 576 | 577 | 111,600 | 577 |
| 2024-04-01 | 609 | 609 | 583 | 585 | 140,100 | 585 |
| 2024-03-29 | 602 | 618 | 600 | 608 | 73,700 | 608 |
| 2024-03-28 | 600 | 607 | 592 | 597 | 92,900 | 597 |
| 2024-03-27 | 612 | 620 | 600 | 605 | 181,500 | 605 |
| 2024-03-26 | 638 | 639 | 611 | 613 | 207,100 | 613 |
| 2024-03-25 | 670 | 673 | 641 | 641 | 161,900 | 641 |
| 2024-03-22 | 670 | 675 | 651 | 675 | 118,900 | 675 |
| 2024-03-21 | 637 | 672 | 636 | 661 | 183,300 | 661 |
| 2024-03-19 | 650 | 652 | 630 | 638 | 222,600 | 638 |
| 2024-03-18 | 649 | 656 | 637 | 655 | 132,500 | 655 |
| 2024-03-15 | 650 | 673 | 646 | 649 | 143,500 | 649 |
| 2024-03-14 | 657 | 665 | 642 | 647 | 120,300 | 647 |
| 2024-03-13 | 684 | 690 | 656 | 657 | 174,200 | 657 |
| 2024-03-12 | 663 | 685 | 652 | 679 | 195,800 | 679 |
| 2024-03-11 | 696 | 696 | 664 | 673 | 288,700 | 673 |
| 2024-03-08 | 718 | 734 | 692 | 700 | 371,100 | 700 |
| 2024-03-07 | 687 | 719 | 686 | 718 | 383,600 | 718 |
| 2024-03-06 | 665 | 685 | 661 | 670 | 170,700 | 670 |
| 2024-03-05 | 635 | 678 | 628 | 675 | 267,400 | 675 |
| 2024-03-04 | 661 | 661 | 629 | 634 | 253,200 | 634 |
| 2024-03-01 | 667 | 667 | 646 | 656 | 239,900 | 656 |
| 2024-02-29 | 633 | 665 | 624 | 657 | 318,700 | 657 |
| 2024-02-28 | 587 | 649 | 583 | 625 | 414,800 | 625 |
| 2024-02-27 | 554 | 591 | 551 | 587 | 215,300 | 587 |
| 2024-02-26 | 544 | 554 | 541 | 551 | 82,600 | 551 |
| 2024-02-22 | 553 | 553 | 538 | 545 | 77,000 | 545 |
| 2024-02-21 | 547 | 552 | 539 | 543 | 50,900 | 543 |
| 2024-02-20 | 571 | 571 | 546 | 546 | 151,300 | 546 |
| 2024-02-19 | 529 | 571 | 529 | 571 | 201,600 | 571 |
| 2024-02-16 | 526 | 532 | 526 | 530 | 60,900 | 530 |
| 2024-02-15 | 538 | 538 | 523 | 523 | 155,900 | 523 |
| 2024-02-14 | 541 | 542 | 536 | 536 | 52,400 | 536 |
| 2024-02-13 | 540 | 545 | 535 | 543 | 47,400 | 543 |
| 2024-02-09 | 546 | 548 | 537 | 538 | 71,600 | 538 |
| 2024-02-08 | 563 | 563 | 539 | 548 | 120,600 | 548 |
| 2024-02-07 | 555 | 564 | 548 | 563 | 228,100 | 563 |
| 2024-02-06 | 550 | 553 | 539 | 539 | 124,500 | 539 |
| 2024-02-05 | 540 | 554 | 540 | 552 | 78,100 | 552 |
| 2024-02-02 | 538 | 543 | 534 | 540 | 81,500 | 540 |
| 2024-02-01 | 558 | 558 | 538 | 543 | 127,500 | 543 |
| 2024-01-31 | 552 | 570 | 552 | 560 | 90,700 | 560 |
| 2024-01-30 | 557 | 557 | 546 | 553 | 171,100 | 553 |
| 2024-01-29 | 555 | 564 | 553 | 557 | 82,300 | 557 |
| 2024-01-26 | 570 | 570 | 551 | 551 | 121,500 | 551 |
| 2024-01-25 | 550 | 579 | 542 | 575 | 299,100 | 575 |
| 2024-01-24 | 521 | 544 | 520 | 544 | 105,900 | 544 |
| 2024-01-23 | 525 | 529 | 519 | 521 | 54,200 | 521 |
| 2024-01-22 | 511 | 521 | 510 | 520 | 60,400 | 520 |
| 2024-01-19 | 519 | 520 | 507 | 509 | 84,700 | 509 |
| 2024-01-18 | 515 | 524 | 509 | 522 | 113,500 | 522 |
| 2024-01-17 | 522 | 525 | 516 | 516 | 112,300 | 516 |
| 2024-01-16 | 535 | 535 | 522 | 525 | 87,900 | 525 |
| 2024-01-15 | 528 | 540 | 528 | 535 | 77,400 | 535 |
| 2024-01-12 | 547 | 547 | 528 | 531 | 144,900 | 531 |
| 2024-01-11 | 547 | 561 | 547 | 548 | 84,100 | 548 |
| 2024-01-10 | 544 | 547 | 540 | 542 | 55,400 | 542 |
| 2024-01-09 | 552 | 555 | 542 | 548 | 68,100 | 548 |
| 2024-01-05 | 556 | 559 | 548 | 550 | 52,000 | 550 |
| 2024-01-04 | 545 | 552 | 533 | 552 | 64,900 | 552 |
分割・併合履歴 ： [2020-09-29]1株→0.1株
