7161 (株)じもとホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	432	446	432	442	64,700	442
2022-12-29	429	436	427	431	75,800	431
2022-12-28	437	439	429	436	90,500	436
2022-12-27	419	439	419	439	129,400	439
2022-12-26	424	424	413	414	72,700	414
2022-12-23	416	425	415	421	57,400	421
2022-12-22	404	425	402	420	189,300	420
2022-12-21	420	427	398	404	312,800	404
2022-12-20	393	416	385	409	461,000	409
2022-12-19	394	398	393	393	98,400	393
2022-12-16	393	396	393	395	57,900	395
2022-12-15	393	397	393	395	35,900	395
2022-12-14	395	396	392	393	36,700	393
2022-12-13	397	399	393	396	33,700	396
2022-12-12	389	394	389	393	39,300	393
2022-12-09	388	393	387	391	43,700	391
2022-12-08	392	392	384	390	78,000	390
2022-12-07	390	396	389	392	53,700	392
2022-12-06	393	396	387	393	108,400	393
2022-12-05	401	401	391	393	120,300	393
2022-12-02	408	408	399	400	100,900	400
2022-12-01	414	414	405	407	85,500	407
2022-11-30	422	422	412	414	39,500	414
2022-11-29	424	428	417	419	71,500	419
2022-11-28	433	440	423	425	136,800	425
2022-11-25	406	425	405	425	113,600	425
2022-11-24	408	409	403	408	87,200	408
2022-11-22	405	408	401	406	66,600	406
2022-11-21	404	409	399	399	70,700	399
2022-11-18	412	418	401	403	136,400	403
2022-11-17	405	411	405	411	36,400	411
2022-11-16	401	411	400	407	40,100	407
2022-11-15	406	409	401	403	25,200	403
2022-11-14	404	407	398	407	59,300	407
2022-11-11	410	415	405	405	50,700	405
2022-11-10	410	414	410	410	20,800	410
2022-11-09	410	416	409	415	22,300	415
2022-11-08	411	411	407	410	15,200	410
2022-11-07	407	411	406	409	21,800	409
2022-11-04	409	415	402	407	103,000	407
2022-11-02	411	412	409	409	22,300	409
2022-11-01	417	417	408	411	38,900	411
2022-10-31	421	427	412	412	113,500	412
2022-10-28	424	430	418	418	255,300	418
2022-10-27	444	444	428	430	59,800	430
2022-10-26	425	448	424	448	105,500	448
2022-10-25	426	428	422	425	36,500	425
2022-10-24	430	430	421	424	48,600	424
2022-10-21	427	431	423	425	51,600	425
2022-10-20	434	437	425	427	50,500	427
2022-10-19	430	434	427	434	31,500	434
2022-10-18	436	436	429	431	48,200	431
2022-10-17	423	439	418	429	128,700	429
2022-10-14	429	432	420	425	92,500	425
2022-10-13	445	445	426	427	154,100	427
2022-10-12	462	462	445	451	78,700	451
2022-10-11	486	486	461	461	89,500	461
2022-10-07	482	495	480	493	17,000	493
2022-10-06	476	494	476	488	22,300	488
2022-10-05	475	489	474	475	24,500	475
2022-10-04	478	484	473	478	45,100	478
2022-10-03	465	465	456	462	29,900	462
2022-09-30	470	473	464	466	41,400	466
2022-09-29	473	480	466	480	79,900	480
2022-09-28	488	488	459	464	110,000	464
2022-09-27	500	500	488	490	34,600	490
2022-09-26	496	497	491	493	48,700	493
2022-09-22	510	510	501	503	31,500	503
2022-09-21	510	513	506	510	22,300	510
2022-09-20	503	514	503	514	51,200	514
2022-09-16	500	504	498	498	62,500	498
2022-09-15	500	503	499	501	22,500	501
2022-09-14	501	505	498	500	52,000	500
2022-09-13	506	508	504	508	21,600	508
2022-09-12	505	507	501	506	64,600	506
2022-09-09	500	504	499	501	67,700	501
2022-09-08	509	509	496	500	76,500	500
2022-09-07	497	507	490	502	109,500	502
2022-09-06	503	506	497	498	106,100	498
2022-09-05	505	518	500	506	238,700	506
2022-09-02	553	555	550	553	19,500	553
2022-09-01	556	558	550	550	45,100	550
2022-08-31	558	562	555	555	14,300	555
2022-08-30	560	564	557	564	5,900	564
2022-08-29	548	559	548	555	24,100	555
2022-08-26	563	568	563	564	10,700	564
2022-08-25	563	567	561	567	14,000	567
2022-08-24	560	563	560	562	9,600	562
2022-08-23	565	565	558	559	8,200	559
2022-08-22	562	565	558	565	45,600	565
2022-08-19	561	563	559	562	14,000	562
2022-08-18	564	564	559	560	21,200	560
2022-08-17	558	564	558	564	19,900	564
2022-08-16	558	561	553	553	16,500	553
2022-08-15	554	558	551	558	17,700	558
2022-08-12	553	556	549	556	52,900	556
2022-08-10	545	550	545	546	45,900	546
2022-08-09	553	554	547	548	24,900	548
2022-08-08	551	557	551	555	17,200	555
2022-08-05	551	554	549	553	18,900	553
2022-08-04	551	552	546	551	32,200	551
2022-08-03	556	558	549	550	47,400	550
2022-08-02	570	570	554	555	45,700	555
2022-08-01	571	571	564	569	40,100	569
2022-07-29	577	577	552	566	59,400	566
2022-07-28	579	579	573	578	13,800	578
2022-07-27	573	577	569	575	11,700	575
2022-07-26	572	576	570	572	12,100	572
2022-07-25	579	579	571	573	14,300	573
2022-07-22	585	585	577	578	22,400	578
2022-07-21	577	584	576	582	14,700	582
2022-07-20	580	583	576	578	59,700	578
2022-07-19	568	575	566	574	10,600	574
2022-07-15	570	570	560	566	19,300	566
2022-07-14	567	570	565	570	23,600	570
2022-07-13	567	574	567	574	26,300	574
2022-07-12	576	576	561	562	20,500	562
2022-07-11	568	581	568	580	42,500	580
2022-07-08	555	570	554	563	75,300	563
2022-07-07	548	558	546	555	36,100	555
2022-07-06	557	560	546	548	46,000	548
2022-07-05	562	565	559	559	21,900	559
2022-07-04	561	563	554	562	26,400	562
2022-07-01	567	567	552	555	65,300	555
2022-06-30	570	575	558	564	70,300	564
2022-06-29	570	578	569	570	29,700	570
2022-06-28	576	581	570	575	48,800	575
2022-06-27	586	587	577	581	29,000	581
2022-06-24	576	582	574	581	23,600	581
2022-06-23	576	586	574	576	23,700	576
2022-06-22	587	587	575	576	26,100	576
2022-06-21	563	580	563	578	37,600	578
2022-06-20	569	573	561	562	31,300	562
2022-06-17	568	572	565	567	42,800	567
2022-06-16	576	583	573	578	34,700	578
2022-06-15	574	579	570	570	37,700	570
2022-06-14	575	579	573	574	26,100	574
2022-06-13	580	582	577	579	31,200	579
2022-06-10	583	586	580	580	27,100	580
2022-06-09	583	593	583	588	24,100	588
2022-06-08	586	590	583	588	23,700	588
2022-06-07	576	587	576	581	30,000	581
2022-06-06	576	576	572	574	31,400	574
2022-06-03	586	586	576	577	13,100	577
2022-06-02	585	585	575	581	29,500	581
2022-06-01	575	591	575	589	36,300	589
2022-05-31	578	583	570	570	33,700	570
2022-05-30	578	588	577	577	63,000	577
2022-05-27	580	584	573	578	31,100	578
2022-05-26	569	578	568	576	61,500	576
2022-05-25	580	580	561	568	87,900	568
2022-05-24	592	593	583	584	27,800	584
2022-05-23	584	592	581	587	44,400	587
2022-05-20	581	583	575	581	33,200	581
2022-05-19	580	584	577	582	54,200	582
2022-05-18	590	590	581	585	53,600	585
2022-05-17	592	592	584	586	39,100	586
2022-05-16	604	610	584	591	49,300	591
2022-05-13	596	609	596	609	42,800	609
2022-05-12	602	614	593	593	72,200	593
2022-05-11	617	620	608	608	36,000	608
2022-05-10	623	628	614	620	42,200	620
2022-05-09	618	628	610	625	60,900	625
2022-05-06	619	620	610	616	31,200	616
2022-05-02	603	614	601	612	20,600	612
2022-04-28	590	610	590	610	34,500	610
2022-04-27	591	596	584	584	88,600	584
2022-04-26	595	599	594	596	14,800	596
2022-04-25	594	604	594	599	25,500	599
2022-04-22	608	610	597	604	24,200	604
2022-04-21	603	615	600	608	49,500	608
2022-04-20	602	611	602	604	36,400	604
2022-04-19	601	603	592	601	28,300	601
2022-04-18	594	601	587	594	16,100	594
2022-04-15	592	596	589	591	10,400	591
2022-04-14	595	597	592	595	8,400	595
2022-04-13	587	595	586	595	19,400	595
2022-04-12	589	595	586	586	36,600	586
2022-04-11	595	602	589	592	33,200	592
2022-04-08	607	607	590	596	51,900	596
2022-04-07	615	615	602	604	34,900	604
2022-04-06	619	622	616	618	19,300	618
2022-04-05	629	629	615	625	38,900	625
2022-04-04	621	626	618	621	22,800	621
2022-04-01	618	626	616	621	30,000	621
2022-03-31	626	631	616	621	40,000	621
2022-03-30	637	643	627	634	41,900	634
2022-03-29	643	647	637	647	30,400	647
2022-03-28	648	648	637	646	43,300	646
2022-03-25	645	654	641	647	42,400	647
2022-03-24	648	654	641	654	29,500	654
2022-03-23	647	661	647	657	53,900	657
2022-03-22	647	647	630	643	64,600	643
2022-03-18	647	647	634	640	36,900	640
2022-03-17	649	651	640	651	36,000	651
2022-03-16	636	640	628	640	34,300	640
2022-03-15	619	635	619	635	27,100	635
2022-03-14	617	629	610	615	43,800	615
2022-03-11	611	622	609	615	58,200	615
2022-03-10	600	617	600	617	54,400	617
2022-03-09	592	604	588	588	33,400	588
2022-03-08	603	607	585	591	62,900	591
2022-03-07	618	625	602	611	53,500	611
2022-03-04	649	655	628	628	64,200	628
2022-03-03	657	665	649	649	71,300	649
2022-03-02	661	666	649	649	49,000	649
2022-03-01	693	694	662	667	37,400	667
2022-02-28	670	694	670	688	61,600	688
2022-02-25	689	689	664	674	23,700	674
2022-02-24	683	689	671	689	26,300	689
2022-02-22	680	682	673	682	31,900	682
2022-02-21	694	694	678	682	33,200	682
2022-02-18	706	708	697	702	31,600	702
2022-02-17	698	711	693	711	37,300	711
2022-02-16	699	709	695	703	20,700	703
2022-02-15	703	709	685	686	28,700	686
2022-02-14	693	709	693	702	25,300	702
2022-02-10	711	711	690	705	36,300	705
2022-02-09	698	719	698	709	69,400	709
2022-02-08	695	698	688	695	15,600	695
2022-02-07	680	693	676	688	25,900	688
2022-02-04	668	682	668	677	20,900	677
2022-02-03	682	682	667	667	47,400	667
2022-02-02	673	687	671	687	58,600	687
2022-02-01	665	670	661	668	26,100	668
2022-01-31	660	664	656	663	11,000	663
2022-01-28	659	664	655	664	31,600	664
2022-01-27	658	659	644	651	31,700	651
2022-01-26	652	659	649	652	19,700	652
2022-01-25	661	661	647	652	34,400	652
2022-01-24	647	665	647	665	25,900	665
2022-01-21	648	648	634	644	30,200	644
2022-01-20	644	661	644	652	31,700	652
2022-01-19	656	659	645	646	46,200	646
2022-01-18	664	677	658	662	53,600	662
2022-01-17	684	684	664	671	49,800	671
2022-01-14	690	690	670	683	42,300	683
2022-01-13	700	703	690	692	44,200	692
2022-01-12	701	703	694	700	43,100	700
2022-01-11	685	693	680	693	46,900	693
2022-01-07	666	684	666	681	48,500	681
2022-01-06	677	677	660	666	36,800	666
2022-01-05	666	677	664	677	40,000	677
2022-01-04	642	662	640	661	38,700	661

分割・併合履歴： [2020-09-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7161 (株)じもとホールディングス の時系列データ [2022年度]

7161 (株)じもとホールディングスの時系列データ [2022年度]