1. HOME >
  2. 株価時系列 >
  3. 7161 >
  4. 2017年

7161 (株)じもとホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2919219619119391,2001,930
2017-12-2819419419119133,3001,910
2017-12-2719019619019599,5001,950
2017-12-2619219219019180,6001,910
2017-12-2519119219019162,3001,910
2017-12-22192192190190234,2001,900
2017-12-21193194191192130,3001,920
2017-12-2019319519219380,9001,930
2017-12-19195195191193108,2001,930
2017-12-18192195192194159,5001,940
2017-12-15193195192194171,8001,940
2017-12-14198198193195149,1001,950
2017-12-13195198192198312,2001,980
2017-12-12191195191194175,3001,940
2017-12-11189191188190310,7001,900
2017-12-08183187183186281,2001,860
2017-12-0718518718518684,8001,860
2017-12-06190191184185263,6001,850
2017-12-05187190186190172,9001,900
2017-12-04191191187187116,0001,870
2017-12-01190190188189124,3001,890
2017-11-30192193189189232,2001,890
2017-11-29187191187191192,2001,910
2017-11-2818818818618656,6001,860
2017-11-2718818818618881,2001,880
2017-11-2418518718518778,0001,870
2017-11-22187187185185106,5001,850
2017-11-21186188184185172,9001,850
2017-11-20184187183186104,5001,860
2017-11-17187187183186383,0001,860
2017-11-16186188185185399,8001,850
2017-11-15191192186187310,0001,870
2017-11-13204205198200552,0002,000
2017-11-10206208205207167,4002,070
2017-11-09210210205208280,2002,080
2017-11-08210210206207138,5002,070
2017-11-07209211207210171,6002,100
2017-11-06216218212212276,2002,120
2017-11-02219219215218184,6002,180
2017-11-01224224219220189,4002,200
2017-10-31220224220221219,6002,210
2017-10-30220223218222445,7002,220
2017-10-27219221217218262,9002,180
2017-10-26218220216217145,4002,170
2017-10-25215221215218552,1002,180
2017-10-24211215211213287,8002,130
2017-10-23213214211213181,4002,130
2017-10-20213214211211176,1002,110
2017-10-19215216214215247,2002,150
2017-10-18217217213216203,2002,160
2017-10-17217218214218278,9002,180
2017-10-16208218208217454,6002,170
2017-10-13206209205208187,5002,080
2017-10-12211212208209117,9002,090
2017-10-11211213210212148,2002,120
2017-10-10211213210213159,0002,130
2017-10-06213213212213116,9002,130
2017-10-05210213210213308,7002,130
2017-10-04210213210212179,5002,120
2017-10-03211211208211131,0002,110
2017-10-02208210206210156,7002,100
2017-09-2920720820620899,2002,080
2017-09-28207208204208162,0002,080
2017-09-27207207204205141,1002,050
2017-09-26207212206211329,2002,110
2017-09-25207211205211362,9002,110
2017-09-22202205202205174,0002,050
2017-09-21203204199201231,2002,010
2017-09-20199202199202141,4002,020
2017-09-19198201197201325,9002,010
2017-09-15195200195200270,6002,000
2017-09-1419419519319568,2001,950
2017-09-13191194190194107,0001,940
2017-09-12188190187189128,5001,890
2017-09-11189190186186149,6001,860
2017-09-08190190189189229,8001,890
2017-09-0719019218919152,6001,910
2017-09-0618819018818999,8001,890
2017-09-05191192189190140,2001,900
2017-09-04197199190190252,6001,900
2017-09-01199199195198115,2001,980
2017-08-31193198193196103,3001,960
2017-08-3019219319119363,0001,930
2017-08-2918919218919181,7001,910
2017-08-28192192188190104,4001,900
2017-08-2519119118918977,1001,890
2017-08-2418819118819075,5001,900
2017-08-23191191187188109,7001,880
2017-08-2218719018718796,3001,870
2017-08-2118918918718768,5001,870
2017-08-18192192188188152,5001,880
2017-08-1719219419219369,1001,930
2017-08-1619519519219293,6001,920
2017-08-15196200196196115,6001,960
2017-08-1419919919519593,7001,950
2017-08-10199200189199107,6001,990
2017-08-0920220319919961,2001,990
2017-08-0820220320020361,0002,030
2017-08-07200201200201101,8002,010
2017-08-0419819919819928,5001,990
2017-08-0319819819719891,0001,980
2017-08-02202202197199147,4001,990
2017-08-0119820119820171,2002,010
2017-07-3120120119719749,7001,970
2017-07-2819720119720176,3002,010
2017-07-2719719919719856,1001,980
2017-07-2619919919719743,4001,970
2017-07-2519819919719859,0001,980
2017-07-24196198195198118,0001,980
2017-07-21197197194196117,6001,960
2017-07-2019519719519733,9001,970
2017-07-1919619719419667,1001,960
2017-07-18198199196197181,7001,970
2017-07-1419720019719946,0001,990
2017-07-1319920019819889,2001,980
2017-07-1220120219919958,6001,990
2017-07-1120220320120153,8002,010
2017-07-1020420420220246,7002,020
2017-07-0720520620220284,9002,020
2017-07-06200207200207297,1002,070
2017-07-0520220620220597,8002,050
2017-07-04207208201203252,1002,030
2017-07-03204207203207182,3002,070
2017-06-30203205200204235,7002,040
2017-06-29206207205206117,2002,060
2017-06-28200205200204160,6002,040
2017-06-2719820019819978,1001,990
2017-06-2620020119819897,9001,980
2017-06-23199205199202163,3002,020
2017-06-2220020119920098,5002,000
2017-06-21202203201201147,5002,010
2017-06-20202205202203232,2002,030
2017-06-19201204201203176,2002,030
2017-06-16200203197203212,1002,030
2017-06-15200202198198107,0001,980
2017-06-1420020220020050,8002,000
2017-06-1319720119720090,2002,000
2017-06-12200203198199136,4001,990
2017-06-09201204201202267,3002,020
2017-06-08204204200202154,8002,020
2017-06-07206206200203103,7002,030
2017-06-06206208203205213,9002,050
2017-06-05198206198205184,1002,050
2017-06-02200205198203290,5002,030
2017-06-0119720019719971,2001,990
2017-05-31196197193197148,5001,970
2017-05-30198198193196123,4001,960
2017-05-2919919919619747,6001,970
2017-05-26200200196198126,5001,980
2017-05-25203204199200114,9002,000
2017-05-24201206200204164,9002,040
2017-05-2319820019619997,4001,990
2017-05-2219920019819882,4001,980
2017-05-1919919919819959,9001,990
2017-05-18198200195200150,9002,000
2017-05-1719919919719959,7001,990
2017-05-1620120119920198,5002,010
2017-05-15199201198199109,6001,990
2017-05-1219920019720081,6002,000
2017-05-1120120119920087,2002,000
2017-05-1020220220020180,3002,010
2017-05-0920120220020168,2002,010
2017-05-08200205200203375,9002,030
2017-05-02198199197199133,2001,990
2017-05-0119819819619771,6001,970
2017-04-28199199198198152,3001,980
2017-04-27198199197199152,9001,990
2017-04-2619519819519896,1001,980
2017-04-25194195193194104,9001,940
2017-04-24191194190192134,0001,920
2017-04-21189192188188117,1001,880
2017-04-2018719018718885,2001,880
2017-04-19187187185186108,5001,860
2017-04-18185189185188135,5001,880
2017-04-1718318418118261,3001,820
2017-04-14183185182183109,0001,830
2017-04-13182188182185146,8001,850
2017-04-12184186182183128,5001,830
2017-04-11187189186187106,6001,870
2017-04-10189190186188104,9001,880
2017-04-07190191187187145,9001,870
2017-04-06190190185188115,3001,880
2017-04-05192192189189112,0001,890
2017-04-04194194191192192,5001,920
2017-04-03192195189194153,8001,940
2017-03-31197199189189222,6001,890
2017-03-3019719919619763,8001,970
2017-03-29199199195198142,0001,980
2017-03-28198199195199302,5001,990
2017-03-27197198194195140,2001,950
2017-03-24193197193197231,2001,970
2017-03-23197197193194240,9001,940
2017-03-22199199196197178,1001,970
2017-03-21201201199201113,8002,010
2017-03-17199201197201179,7002,010
2017-03-16198200197200158,7002,000
2017-03-15198200198199135,8001,990
2017-03-14200201198199174,6001,990
2017-03-13198201198200117,7002,000
2017-03-10199200198199338,8001,990
2017-03-09196198192197129,3001,970
2017-03-0819719719419588,3001,950
2017-03-0719719819619739,9001,970
2017-03-06198199197198111,3001,980
2017-03-03196200196199104,1001,990
2017-03-0220020019819993,0001,990
2017-03-0119519819519875,4001,980
2017-02-2819419719319599,6001,950
2017-02-27196196191192156,8001,920
2017-02-2419419619219568,4001,950
2017-02-2320020019419699,0001,960
2017-02-22197200197199147,2001,990
2017-02-2119419719419768,9001,970
2017-02-2019519719419662,2001,960
2017-02-17194195193194101,8001,940
2017-02-16196199194194151,7001,940
2017-02-1519819819519683,2001,960
2017-02-14197199195196117,1001,960
2017-02-1319819919519684,4001,960
2017-02-10190197190197193,8001,970
2017-02-0919019219019159,3001,910
2017-02-0819219419119363,6001,930
2017-02-0719419619319385,6001,930
2017-02-0619819819519572,9001,950
2017-02-03188195188195208,8001,950
2017-02-02192192187187174,1001,870
2017-02-0118919218819297,4001,920
2017-01-31193193189191161,7001,910
2017-01-3019919919519774,0001,970
2017-01-27196200196199260,9001,990
2017-01-26194196194196114,5001,960
2017-01-25190192190192142,0001,920
2017-01-2418918918618893,4001,880
2017-01-23191193189189117,7001,890
2017-01-20193193190192146,9001,920
2017-01-19193196192193149,8001,930
2017-01-1819119218819299,3001,920
2017-01-17195195189190128,3001,900
2017-01-1619719719419581,1001,950
2017-01-13198200197198155,5001,980
2017-01-12198200196200366,5002,000
2017-01-1119819819719868,5001,980
2017-01-10198200197198208,7001,980
2017-01-06198198196198222,3001,980
2017-01-05197200196198148,9001,980
2017-01-04198201198199144,0001,990

分割・併合履歴 ： [2020-09-29]1株→0.1株