9835 (株)ジュンテンドー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 496 | 497 | 492 | 495 | 6,700 | 495 |
| 2025-04-09 | 485 | 485 | 483 | 485 | 4,400 | 485 |
| 2025-04-08 | 486 | 497 | 483 | 489 | 8,400 | 489 |
| 2025-04-07 | 485 | 492 | 480 | 486 | 8,300 | 486 |
| 2025-04-04 | 508 | 510 | 500 | 505 | 5,300 | 505 |
| 2025-04-03 | 512 | 512 | 510 | 510 | 2,500 | 510 |
| 2025-04-02 | 517 | 517 | 513 | 516 | 1,200 | 516 |
| 2025-04-01 | 510 | 519 | 507 | 519 | 12,100 | 519 |
| 2025-03-31 | 520 | 520 | 509 | 520 | 20,600 | 520 |
| 2025-03-28 | 512 | 520 | 512 | 520 | 2,500 | 520 |
| 2025-03-27 | 512 | 515 | 511 | 512 | 2,600 | 512 |
| 2025-03-26 | 516 | 516 | 512 | 512 | 3,300 | 512 |
| 2025-03-25 | 519 | 519 | 516 | 516 | 800 | 516 |
| 2025-03-24 | 520 | 521 | 516 | 516 | 2,100 | 516 |
| 2025-03-21 | 516 | 521 | 516 | 519 | 4,100 | 519 |
| 2025-03-19 | 513 | 518 | 512 | 518 | 2,600 | 518 |
| 2025-03-18 | 514 | 515 | 511 | 515 | 4,200 | 515 |
| 2025-03-17 | 513 | 514 | 511 | 512 | 3,000 | 512 |
| 2025-03-14 | 512 | 514 | 512 | 513 | 1,600 | 513 |
| 2025-03-13 | 513 | 515 | 512 | 512 | 900 | 512 |
| 2025-03-12 | 511 | 511 | 508 | 511 | 3,200 | 511 |
| 2025-03-11 | 516 | 516 | 510 | 510 | 3,200 | 510 |
| 2025-03-10 | 519 | 519 | 513 | 516 | 4,500 | 516 |
| 2025-03-07 | 513 | 519 | 513 | 519 | 2,000 | 519 |
| 2025-03-06 | 513 | 515 | 511 | 512 | 2,300 | 512 |
| 2025-03-05 | 516 | 519 | 511 | 513 | 2,000 | 513 |
| 2025-03-04 | 520 | 520 | 510 | 517 | 3,600 | 517 |
| 2025-03-03 | 521 | 525 | 515 | 518 | 5,100 | 518 |
| 2025-02-28 | 510 | 522 | 509 | 521 | 4,500 | 521 |
| 2025-02-27 | 520 | 522 | 510 | 511 | 13,400 | 511 |
| 2025-02-26 | 525 | 533 | 525 | 526 | 29,500 | 526 |
| 2025-02-25 | 534 | 535 | 526 | 526 | 18,800 | 526 |
| 2025-02-21 | 532 | 532 | 529 | 529 | 4,300 | 529 |
| 2025-02-20 | 530 | 534 | 527 | 532 | 5,300 | 532 |
| 2025-02-19 | 534 | 535 | 529 | 530 | 6,700 | 530 |
| 2025-02-18 | 531 | 535 | 531 | 534 | 3,600 | 534 |
| 2025-02-17 | 533 | 533 | 531 | 531 | 4,000 | 531 |
| 2025-02-14 | 531 | 534 | 531 | 531 | 3,400 | 531 |
| 2025-02-13 | 533 | 533 | 531 | 533 | 3,200 | 533 |
| 2025-02-12 | 530 | 533 | 528 | 533 | 7,700 | 533 |
| 2025-02-10 | 528 | 529 | 525 | 529 | 7,200 | 529 |
| 2025-02-07 | 522 | 525 | 522 | 525 | 2,100 | 525 |
| 2025-02-06 | 522 | 524 | 520 | 521 | 8,400 | 521 |
| 2025-02-05 | 521 | 522 | 521 | 522 | 2,600 | 522 |
| 2025-02-04 | 522 | 522 | 520 | 521 | 3,600 | 521 |
| 2025-02-03 | 525 | 525 | 521 | 522 | 6,600 | 522 |
| 2025-01-31 | 520 | 525 | 520 | 525 | 3,100 | 525 |
| 2025-01-30 | 523 | 525 | 520 | 520 | 3,800 | 520 |
| 2025-01-29 | 523 | 523 | 520 | 521 | 2,800 | 521 |
| 2025-01-28 | 520 | 523 | 518 | 523 | 5,200 | 523 |
| 2025-01-27 | 520 | 521 | 518 | 520 | 7,500 | 520 |
| 2025-01-24 | 519 | 523 | 516 | 522 | 3,300 | 522 |
| 2025-01-23 | 520 | 523 | 513 | 515 | 6,100 | 515 |
| 2025-01-22 | 526 | 528 | 524 | 524 | 2,800 | 524 |
| 2025-01-21 | 528 | 528 | 524 | 525 | 2,000 | 525 |
| 2025-01-20 | 527 | 528 | 521 | 528 | 3,300 | 528 |
| 2025-01-17 | 522 | 522 | 514 | 519 | 6,400 | 519 |
| 2025-01-16 | 515 | 515 | 512 | 515 | 5,300 | 515 |
| 2025-01-15 | 516 | 517 | 513 | 513 | 3,400 | 513 |
| 2025-01-14 | 521 | 530 | 503 | 513 | 23,800 | 513 |
| 2025-01-10 | 530 | 538 | 523 | 535 | 30,400 | 535 |
| 2025-01-09 | 530 | 532 | 525 | 532 | 7,200 | 532 |
| 2025-01-08 | 531 | 535 | 521 | 526 | 13,600 | 526 |
| 2025-01-07 | 518 | 540 | 518 | 534 | 25,300 | 534 |
| 2025-01-06 | 513 | 517 | 512 | 516 | 11,900 | 516 |
分割・併合履歴 ： [2016-08-29]1株→0.4株 [1996-02-26]1株→1.05株 [1993-08-26]1株→1.1株 [1992-08-26]1株→1.1株 [1991-08-27]1株→1.25株