7161 (株)じもとホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	556	565	550	552	100,400	552
2023-12-28	540	554	538	554	45,500	554
2023-12-27	527	542	527	538	80,800	538
2023-12-26	526	530	522	527	80,500	527
2023-12-25	540	541	530	530	55,100	530
2023-12-22	528	539	527	538	61,200	538
2023-12-21	544	545	527	527	107,800	527
2023-12-20	553	564	549	554	124,600	554
2023-12-19	558	573	550	557	133,900	557
2023-12-18	549	560	539	560	87,900	560
2023-12-15	546	554	544	548	78,500	548
2023-12-14	581	581	542	544	128,300	544
2023-12-13	582	586	568	573	117,500	573
2023-12-12	609	616	575	576	279,600	576
2023-12-11	588	612	588	610	296,800	610
2023-12-08	554	588	553	574	258,000	574
2023-12-07	550	558	543	548	68,900	548
2023-12-06	549	559	536	554	115,100	554
2023-12-05	560	564	548	548	138,100	548
2023-12-04	562	567	547	562	112,800	562
2023-12-01	567	589	567	572	163,600	572
2023-11-30	579	583	546	557	276,600	557
2023-11-29	607	613	577	578	209,800	578
2023-11-28	630	630	607	607	215,300	607
2023-11-27	599	627	594	627	248,300	627
2023-11-24	580	591	576	590	127,700	590
2023-11-22	570	574	566	570	67,100	570
2023-11-21	575	578	560	573	167,400	573
2023-11-20	555	587	555	577	303,900	577
2023-11-17	538	553	534	547	140,200	547
2023-11-16	523	557	521	538	293,900	538
2023-11-15	510	528	497	525	303,100	525
2023-11-14	501	503	487	500	117,900	500
2023-11-13	500	511	494	500	104,000	500
2023-11-10	484	502	484	497	82,000	497
2023-11-09	485	486	475	483	65,800	483
2023-11-08	492	506	470	484	260,900	484
2023-11-07	481	491	475	482	123,700	482
2023-11-06	505	505	472	478	351,100	478
2023-11-02	503	522	490	497	466,300	497
2023-11-01	495	519	480	503	1,134,800	503
2023-10-31	435	499	435	463	789,000	463
2023-10-30	431	450	419	419	389,300	419
2023-10-27	405	413	404	413	24,100	413
2023-10-26	402	406	399	402	24,400	402
2023-10-25	399	410	399	407	32,500	407
2023-10-24	401	404	393	401	56,900	401
2023-10-23	410	411	403	403	44,200	403
2023-10-20	409	412	405	407	33,700	407
2023-10-19	409	413	406	409	24,100	409
2023-10-18	408	414	407	414	26,300	414
2023-10-17	404	409	402	403	26,900	403
2023-10-16	399	407	398	405	47,900	405
2023-10-13	416	416	402	402	71,000	402
2023-10-12	420	425	416	418	56,700	418
2023-10-11	419	424	418	422	37,700	422
2023-10-10	417	423	417	422	26,300	422
2023-10-06	415	423	413	418	35,900	418
2023-10-05	414	421	409	415	59,300	415
2023-10-04	421	426	413	413	71,700	413
2023-10-03	445	445	431	431	47,600	431
2023-10-02	435	448	435	443	64,000	443
2023-09-29	446	447	432	432	60,800	432
2023-09-28	449	457	446	447	45,700	447
2023-09-27	459	459	446	456	48,100	456
2023-09-26	456	462	454	459	29,100	459
2023-09-25	456	465	452	455	36,000	455
2023-09-22	449	459	446	455	83,200	455
2023-09-21	448	453	448	449	58,300	449
2023-09-20	457	457	447	447	44,900	447
2023-09-19	450	456	450	456	24,800	456
2023-09-15	456	460	448	449	82,200	449
2023-09-14	454	458	445	453	80,000	453
2023-09-13	437	452	435	452	87,800	452
2023-09-12	436	439	428	437	66,600	437
2023-09-11	420	435	420	435	98,000	435
2023-09-08	423	423	418	420	68,900	420
2023-09-07	425	426	422	422	29,900	422
2023-09-06	419	427	419	422	63,700	422
2023-09-05	427	428	419	421	56,000	421
2023-09-04	423	427	416	426	99,100	426
2023-09-01	411	417	410	416	65,200	416
2023-08-31	406	410	406	407	29,700	407
2023-08-30	406	410	405	408	55,400	408
2023-08-29	407	408	403	404	25,000	404
2023-08-28	400	407	400	406	18,400	406
2023-08-25	399	403	399	400	11,400	400
2023-08-24	399	403	399	401	28,400	401
2023-08-23	403	403	399	401	22,300	401
2023-08-22	399	402	399	400	26,400	400
2023-08-21	394	398	394	396	20,400	396
2023-08-18	397	398	393	393	21,300	393
2023-08-17	397	399	392	399	51,500	399
2023-08-16	403	403	396	396	45,400	396
2023-08-15	408	408	403	403	16,700	403
2023-08-14	411	412	405	407	29,400	407
2023-08-10	404	410	404	410	20,700	410
2023-08-09	411	411	403	403	61,800	403
2023-08-08	410	414	409	413	16,800	413
2023-08-07	404	410	404	410	13,900	410
2023-08-04	402	408	402	406	27,000	406
2023-08-03	408	409	402	402	38,900	402
2023-08-02	418	418	409	409	80,500	409
2023-08-01	419	422	418	421	39,100	421
2023-07-31	420	426	417	422	70,200	422
2023-07-28	416	416	409	415	200,800	415
2023-07-27	406	417	405	417	67,200	417
2023-07-26	404	406	402	406	14,500	406
2023-07-25	408	408	403	407	46,000	407
2023-07-24	408	409	405	408	22,500	408
2023-07-21	407	409	404	405	30,700	405
2023-07-20	398	411	398	408	120,100	408
2023-07-19	398	399	394	397	53,900	397
2023-07-18	391	399	390	396	38,000	396
2023-07-14	395	396	389	389	39,700	389
2023-07-13	395	398	392	393	23,700	393
2023-07-12	399	399	393	394	40,200	394
2023-07-11	397	401	394	394	33,500	394
2023-07-10	400	403	396	396	54,600	396
2023-07-07	392	403	391	398	42,000	398
2023-07-06	401	401	392	392	40,300	392
2023-07-05	392	404	392	400	83,200	400
2023-07-04	386	392	385	391	92,300	391
2023-07-03	385	386	383	383	19,400	383
2023-06-30	385	385	382	385	15,800	385
2023-06-29	383	385	381	383	23,600	383
2023-06-28	386	386	382	382	23,700	382
2023-06-27	382	385	380	385	19,600	385
2023-06-26	384	384	380	381	23,600	381
2023-06-23	388	388	380	383	41,400	383
2023-06-22	390	394	387	387	98,600	387
2023-06-21	389	391	386	390	61,700	390
2023-06-20	389	391	387	391	76,200	391
2023-06-19	388	389	387	389	33,400	389
2023-06-16	384	390	384	390	56,500	390
2023-06-15	388	388	382	383	48,700	383
2023-06-14	387	390	385	387	45,500	387
2023-06-13	389	392	387	389	34,700	389
2023-06-12	388	390	386	390	50,800	390
2023-06-09	380	389	380	388	71,300	388
2023-06-08	381	384	380	380	30,600	380
2023-06-07	382	386	381	381	42,700	381
2023-06-06	378	382	374	381	48,500	381
2023-06-05	376	378	374	378	34,900	378
2023-06-02	369	373	369	371	49,000	371
2023-06-01	362	367	358	367	59,600	367
2023-05-31	362	365	358	358	66,400	358
2023-05-30	364	370	361	366	105,700	366
2023-05-29	373	375	365	365	75,300	365
2023-05-26	378	379	371	372	134,000	372
2023-05-25	376	381	375	379	49,700	379
2023-05-24	376	379	374	376	77,900	376
2023-05-23	384	386	376	376	114,800	376
2023-05-22	388	388	384	384	65,400	384
2023-05-19	388	388	384	388	95,200	388
2023-05-18	392	393	388	388	64,400	388
2023-05-17	391	391	387	389	62,900	389
2023-05-16	397	399	388	392	52,200	392
2023-05-15	397	401	396	397	42,000	397
2023-05-12	393	402	388	402	109,000	402
2023-05-11	393	395	391	393	24,000	393
2023-05-10	395	396	392	394	36,800	394
2023-05-09	397	400	394	395	58,400	395
2023-05-08	391	397	391	396	55,600	396
2023-05-02	392	394	390	393	65,300	393
2023-05-01	401	401	393	396	52,600	396
2023-04-28	400	404	393	401	100,600	401
2023-04-27	395	400	393	393	171,800	393
2023-04-26	401	405	395	400	116,900	400
2023-04-25	406	409	403	407	57,900	407
2023-04-24	412	412	406	406	54,900	406
2023-04-21	411	413	408	412	35,300	412
2023-04-20	405	413	405	412	46,800	412
2023-04-19	403	408	402	405	75,900	405
2023-04-18	401	408	399	403	94,100	403
2023-04-17	398	400	398	399	35,900	399
2023-04-14	398	400	395	397	95,300	397
2023-04-13	390	397	390	396	111,600	396
2023-04-12	393	397	392	392	84,000	392
2023-04-11	391	392	387	392	47,200	392
2023-04-10	390	393	386	387	47,200	387
2023-04-07	387	392	385	387	74,600	387
2023-04-06	388	391	385	386	80,300	386
2023-04-05	394	395	390	390	88,200	390
2023-04-04	399	400	394	397	61,000	397
2023-04-03	393	400	392	398	52,700	398
2023-03-31	392	394	388	389	61,900	389
2023-03-30	388	391	386	390	44,100	390
2023-03-29	388	397	388	393	42,100	393
2023-03-28	395	395	384	388	69,700	388
2023-03-27	395	396	389	390	63,000	390
2023-03-24	393	396	392	394	31,600	394
2023-03-23	390	396	388	396	51,900	396
2023-03-22	396	400	393	393	62,700	393
2023-03-20	392	397	387	387	117,800	387
2023-03-17	400	404	393	400	53,600	400
2023-03-16	390	397	381	397	134,200	397
2023-03-15	400	405	395	401	150,300	401
2023-03-14	406	408	391	392	224,400	392
2023-03-13	425	426	410	414	228,600	414
2023-03-10	446	450	434	435	130,200	435
2023-03-09	450	453	446	451	34,100	451
2023-03-08	453	454	446	446	42,200	446
2023-03-07	439	454	439	453	93,900	453
2023-03-06	444	444	438	438	40,400	438
2023-03-03	444	448	441	444	52,800	444
2023-03-02	451	453	444	445	47,200	445
2023-03-01	443	450	443	450	52,000	450
2023-02-28	443	448	441	443	87,300	443
2023-02-27	438	443	438	441	44,600	441
2023-02-24	438	443	435	441	54,800	441
2023-02-22	442	444	437	438	42,500	438
2023-02-21	434	442	434	442	33,500	442
2023-02-20	434	439	432	434	46,000	434
2023-02-17	435	437	433	434	19,200	434
2023-02-16	437	441	435	438	28,100	438
2023-02-15	434	440	434	437	28,000	437
2023-02-14	438	441	431	435	50,200	435
2023-02-13	439	447	435	436	47,700	436
2023-02-10	430	439	429	436	36,300	436
2023-02-09	435	437	430	430	28,400	430
2023-02-08	426	436	424	434	32,300	434
2023-02-07	423	428	421	426	38,900	426
2023-02-06	433	433	420	423	48,300	423
2023-02-03	433	435	427	430	41,900	430
2023-02-02	440	440	432	432	44,900	432
2023-02-01	450	452	439	442	39,200	442
2023-01-31	453	455	445	445	32,700	445
2023-01-30	445	459	445	449	147,800	449
2023-01-27	439	447	438	444	39,900	444
2023-01-26	442	442	438	440	20,200	440
2023-01-25	440	445	435	442	48,800	442
2023-01-24	439	444	437	442	62,500	442
2023-01-23	438	442	434	436	51,200	436
2023-01-20	429	438	428	432	41,600	432
2023-01-19	432	438	428	430	68,400	430
2023-01-18	438	438	424	436	126,200	436
2023-01-17	442	442	428	435	95,100	435
2023-01-16	470	470	444	444	168,200	444
2023-01-13	445	475	445	470	262,800	470
2023-01-12	435	450	434	445	137,500	445
2023-01-11	428	437	428	435	76,300	435
2023-01-10	431	435	423	431	98,900	431
2023-01-06	431	435	426	431	62,800	431
2023-01-05	445	445	428	431	88,300	431
2023-01-04	440	443	432	442	66,300	442

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 [2023年度]

7161 (株)じもとホールディングスの時系列データ [2023年度]