9835 (株)ジュンテンドー 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 | 514 | 514 | 510 | 510 | 6,800 | 510 |
| 2024-11-20 | 515 | 515 | 512 | 512 | 1,200 | 512 |
| 2024-11-19 | 515 | 516 | 512 | 514 | 4,600 | 514 |
| 2024-11-18 | 516 | 516 | 512 | 515 | 2,700 | 515 |
| 2024-11-15 | 515 | 516 | 512 | 516 | 1,800 | 516 |
| 2024-11-14 | 515 | 515 | 513 | 515 | 1,600 | 515 |
| 2024-11-13 | 515 | 518 | 515 | 515 | 2,000 | 515 |
| 2024-11-12 | 513 | 515 | 511 | 515 | 1,900 | 515 |
| 2024-11-11 | 517 | 517 | 510 | 516 | 3,900 | 516 |
| 2024-11-08 | 514 | 517 | 511 | 516 | 6,800 | 516 |
| 2024-11-07 | 511 | 515 | 510 | 513 | 5,700 | 513 |
| 2024-11-06 | 512 | 515 | 511 | 513 | 6,500 | 513 |
| 2024-11-05 | 512 | 513 | 509 | 513 | 3,900 | 513 |
| 2024-11-01 | 512 | 512 | 509 | 512 | 6,800 | 512 |
| 2024-10-31 | 511 | 512 | 509 | 512 | 4,300 | 512 |
| 2024-10-30 | 512 | 513 | 508 | 511 | 9,200 | 511 |
| 2024-10-29 | 512 | 514 | 502 | 512 | 23,800 | 512 |
| 2024-10-28 | 513 | 513 | 508 | 511 | 6,000 | 511 |
| 2024-10-25 | 515 | 516 | 507 | 513 | 5,100 | 513 |
| 2024-10-24 | 516 | 520 | 507 | 515 | 13,600 | 515 |
| 2024-10-23 | 520 | 520 | 513 | 518 | 10,900 | 518 |
| 2024-10-22 | 520 | 521 | 519 | 520 | 3,900 | 520 |
| 2024-10-21 | 523 | 523 | 519 | 521 | 4,400 | 521 |
| 2024-10-18 | 522 | 524 | 518 | 522 | 8,900 | 522 |
| 2024-10-17 | 521 | 523 | 519 | 520 | 7,900 | 520 |
| 2024-10-16 | 524 | 524 | 519 | 523 | 14,800 | 523 |
| 2024-10-15 | 527 | 528 | 521 | 526 | 25,600 | 526 |
| 2024-10-11 | 523 | 529 | 522 | 527 | 10,800 | 527 |
| 2024-10-10 | 530 | 530 | 519 | 523 | 14,900 | 523 |
| 2024-10-09 | 530 | 530 | 522 | 526 | 7,800 | 526 |
| 2024-10-08 | 533 | 533 | 527 | 530 | 9,100 | 530 |
| 2024-10-07 | 532 | 536 | 532 | 533 | 8,700 | 533 |
| 2024-10-04 | 535 | 537 | 534 | 535 | 4,200 | 535 |
| 2024-10-03 | 535 | 538 | 535 | 536 | 8,200 | 536 |
| 2024-10-02 | 537 | 539 | 535 | 535 | 5,800 | 535 |
| 2024-10-01 | 537 | 545 | 536 | 543 | 4,400 | 543 |
| 2024-09-30 | 535 | 550 | 535 | 537 | 8,500 | 537 |
| 2024-09-27 | 536 | 538 | 535 | 538 | 3,700 | 538 |
| 2024-09-26 | 535 | 538 | 535 | 535 | 5,900 | 535 |
| 2024-09-25 | 534 | 536 | 532 | 534 | 4,100 | 534 |
| 2024-09-24 | 534 | 537 | 533 | 534 | 5,600 | 534 |
| 2024-09-20 | 537 | 537 | 532 | 535 | 3,400 | 535 |
| 2024-09-19 | 533 | 537 | 532 | 535 | 3,800 | 535 |
| 2024-09-18 | 537 | 537 | 533 | 535 | 3,700 | 535 |
| 2024-09-17 | 535 | 536 | 532 | 536 | 3,400 | 536 |
| 2024-09-13 | 537 | 539 | 533 | 537 | 3,200 | 537 |
| 2024-09-12 | 536 | 539 | 534 | 539 | 1,800 | 539 |
| 2024-09-11 | 540 | 541 | 534 | 536 | 3,700 | 536 |
| 2024-09-10 | 540 | 552 | 537 | 540 | 6,700 | 540 |
| 2024-09-09 | 529 | 547 | 529 | 540 | 7,000 | 540 |
| 2024-09-06 | 550 | 550 | 542 | 549 | 4,600 | 549 |
| 2024-09-05 | 552 | 552 | 548 | 548 | 1,200 | 548 |
| 2024-09-04 | 553 | 554 | 546 | 554 | 4,800 | 554 |
| 2024-09-03 | 556 | 556 | 554 | 554 | 1,300 | 554 |
| 2024-09-02 | 555 | 556 | 553 | 556 | 1,500 | 556 |
| 2024-08-30 | 553 | 556 | 552 | 555 | 1,600 | 555 |
| 2024-08-29 | 554 | 556 | 553 | 555 | 2,600 | 555 |
| 2024-08-28 | 553 | 557 | 553 | 557 | 12,200 | 557 |
| 2024-08-27 | 556 | 558 | 556 | 558 | 3,400 | 558 |
| 2024-08-26 | 554 | 557 | 554 | 557 | 2,600 | 557 |
| 2024-08-23 | 555 | 556 | 554 | 556 | 2,300 | 556 |
| 2024-08-22 | 558 | 558 | 554 | 555 | 3,300 | 555 |
| 2024-08-21 | 556 | 558 | 556 | 558 | 800 | 558 |
| 2024-08-20 | 560 | 560 | 557 | 557 | 1,200 | 557 |
| 2024-08-19 | 559 | 560 | 556 | 556 | 2,100 | 556 |
| 2024-08-16 | 559 | 559 | 556 | 556 | 1,100 | 556 |
| 2024-08-15 | 557 | 560 | 557 | 558 | 600 | 558 |
| 2024-08-14 | 557 | 558 | 555 | 557 | 1,400 | 557 |
| 2024-08-13 | 563 | 563 | 555 | 557 | 1,700 | 557 |
| 2024-08-09 | 574 | 574 | 545 | 549 | 9,600 | 549 |
| 2024-08-08 | 548 | 562 | 543 | 562 | 2,200 | 562 |
| 2024-08-07 | 550 | 550 | 529 | 543 | 2,200 | 543 |
| 2024-08-06 | 520 | 549 | 520 | 530 | 6,000 | 530 |
| 2024-08-05 | 559 | 559 | 521 | 525 | 11,800 | 525 |
| 2024-08-02 | 564 | 564 | 561 | 561 | 3,600 | 561 |
| 2024-08-01 | 565 | 565 | 563 | 564 | 1,400 | 564 |
| 2024-07-31 | 567 | 569 | 563 | 565 | 3,900 | 565 |
| 2024-07-30 | 566 | 567 | 565 | 567 | 800 | 567 |
| 2024-07-29 | 567 | 567 | 564 | 566 | 2,200 | 566 |
| 2024-07-26 | 564 | 567 | 563 | 567 | 1,100 | 567 |
| 2024-07-25 | 566 | 568 | 563 | 564 | 4,600 | 564 |
| 2024-07-24 | 567 | 568 | 566 | 566 | 800 | 566 |
| 2024-07-23 | 567 | 568 | 566 | 566 | 1,500 | 566 |
| 2024-07-22 | 567 | 570 | 565 | 570 | 3,800 | 570 |
| 2024-07-19 | 566 | 568 | 566 | 566 | 2,700 | 566 |
| 2024-07-18 | 568 | 569 | 567 | 567 | 1,700 | 567 |
| 2024-07-17 | 569 | 570 | 567 | 568 | 4,000 | 568 |
| 2024-07-16 | 570 | 570 | 569 | 570 | 1,800 | 570 |
| 2024-07-12 | 566 | 570 | 566 | 570 | 9,300 | 570 |
| 2024-07-11 | 569 | 570 | 565 | 569 | 7,000 | 569 |
| 2024-07-10 | 580 | 582 | 567 | 573 | 54,600 | 573 |
| 2024-07-09 | 570 | 575 | 566 | 566 | 10,600 | 566 |
| 2024-07-08 | 569 | 570 | 567 | 569 | 3,000 | 569 |
| 2024-07-05 | 568 | 568 | 567 | 567 | 1,400 | 567 |
| 2024-07-04 | 568 | 568 | 567 | 568 | 1,800 | 568 |
| 2024-07-03 | 570 | 570 | 568 | 568 | 900 | 568 |
| 2024-07-02 | 569 | 569 | 567 | 569 | 1,700 | 569 |
| 2024-07-01 | 567 | 567 | 567 | 567 | 1,200 | 567 |
| 2024-06-28 | 567 | 567 | 565 | 567 | 1,900 | 567 |
| 2024-06-27 | 566 | 567 | 566 | 566 | 700 | 566 |
| 2024-06-26 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2024-06-25 | 565 | 566 | 564 | 566 | 3,200 | 566 |
| 2024-06-24 | 565 | 565 | 564 | 564 | 1,100 | 564 |
| 2024-06-21 | 564 | 565 | 564 | 565 | 1,400 | 565 |
| 2024-06-20 | 565 | 565 | 563 | 565 | 2,600 | 565 |
| 2024-06-19 | 564 | 566 | 564 | 565 | 1,200 | 565 |
| 2024-06-18 | 566 | 566 | 564 | 566 | 1,800 | 566 |
| 2024-06-17 | 565 | 567 | 565 | 567 | 1,900 | 567 |
| 2024-06-14 | 569 | 569 | 565 | 566 | 1,500 | 566 |
| 2024-06-13 | 565 | 568 | 565 | 568 | 1,900 | 568 |
| 2024-06-12 | 570 | 572 | 570 | 570 | 900 | 570 |
| 2024-06-11 | 573 | 573 | 568 | 571 | 2,000 | 571 |
| 2024-06-10 | 572 | 575 | 570 | 571 | 20,300 | 571 |
| 2024-06-07 | 575 | 578 | 575 | 578 | 6,500 | 578 |
| 2024-06-06 | 572 | 575 | 571 | 574 | 4,100 | 574 |
| 2024-06-05 | 570 | 571 | 567 | 570 | 4,100 | 570 |
| 2024-06-04 | 565 | 570 | 564 | 570 | 3,300 | 570 |
| 2024-06-03 | 563 | 566 | 563 | 565 | 2,300 | 565 |
| 2024-05-31 | 568 | 570 | 563 | 564 | 2,900 | 564 |
| 2024-05-30 | 566 | 570 | 565 | 565 | 1,500 | 565 |
| 2024-05-29 | 569 | 570 | 567 | 568 | 2,700 | 568 |
| 2024-05-28 | 567 | 567 | 566 | 567 | 800 | 567 |
| 2024-05-27 | 567 | 567 | 565 | 565 | 1,100 | 565 |
| 2024-05-24 | 567 | 567 | 565 | 567 | 1,400 | 567 |
| 2024-05-23 | 570 | 570 | 568 | 568 | 800 | 568 |
| 2024-05-22 | 569 | 570 | 569 | 570 | 400 | 570 |
| 2024-05-21 | 569 | 572 | 569 | 572 | 700 | 572 |
| 2024-05-20 | 572 | 572 | 570 | 572 | 900 | 572 |
| 2024-05-17 | 571 | 571 | 569 | 571 | 300 | 571 |
| 2024-05-16 | 568 | 572 | 568 | 571 | 400 | 571 |
| 2024-05-15 | 569 | 572 | 569 | 572 | 300 | 572 |
| 2024-05-14 | 570 | 572 | 568 | 572 | 900 | 572 |
| 2024-05-13 | 574 | 574 | 572 | 572 | 1,500 | 572 |
| 2024-05-10 | 578 | 578 | 569 | 574 | 4,200 | 574 |
| 2024-05-09 | 570 | 571 | 568 | 571 | 1,100 | 571 |
| 2024-05-08 | 565 | 570 | 565 | 570 | 1,900 | 570 |
| 2024-05-07 | 565 | 566 | 565 | 565 | 1,000 | 565 |
| 2024-05-02 | 567 | 567 | 565 | 565 | 1,300 | 565 |
| 2024-05-01 | 565 | 566 | 565 | 565 | 1,300 | 565 |
| 2024-04-30 | 566 | 566 | 564 | 565 | 2,100 | 565 |
| 2024-04-26 | 565 | 567 | 565 | 566 | 400 | 566 |
| 2024-04-25 | 566 | 569 | 564 | 568 | 1,700 | 568 |
| 2024-04-24 | 570 | 570 | 563 | 567 | 7,600 | 567 |
| 2024-04-23 | 572 | 572 | 569 | 572 | 1,500 | 572 |
| 2024-04-22 | 569 | 572 | 568 | 572 | 1,200 | 572 |
| 2024-04-19 | 570 | 572 | 568 | 569 | 1,100 | 569 |
| 2024-04-18 | 572 | 573 | 569 | 573 | 1,000 | 573 |
| 2024-04-17 | 572 | 573 | 568 | 572 | 2,400 | 572 |
| 2024-04-16 | 572 | 573 | 571 | 573 | 1,400 | 573 |
| 2024-04-15 | 568 | 573 | 568 | 573 | 1,800 | 573 |
| 2024-04-12 | 574 | 575 | 569 | 574 | 5,400 | 574 |
| 2024-04-11 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2024-04-10 | 573 | 573 | 570 | 572 | 5,800 | 572 |
| 2024-04-09 | 574 | 574 | 573 | 574 | 2,600 | 574 |
| 2024-04-08 | 574 | 576 | 572 | 574 | 2,100 | 574 |
| 2024-04-05 | 571 | 574 | 570 | 574 | 1,600 | 574 |
| 2024-04-04 | 571 | 572 | 568 | 572 | 4,900 | 572 |
| 2024-04-03 | 570 | 575 | 570 | 575 | 1,000 | 575 |
| 2024-04-02 | 576 | 576 | 569 | 569 | 6,300 | 569 |
| 2024-04-01 | 575 | 576 | 574 | 575 | 2,000 | 575 |
| 2024-03-29 | 577 | 578 | 576 | 578 | 1,000 | 578 |
| 2024-03-28 | 576 | 578 | 576 | 577 | 600 | 577 |
| 2024-03-27 | 577 | 577 | 574 | 575 | 1,400 | 575 |
| 2024-03-26 | 576 | 577 | 575 | 577 | 1,400 | 577 |
| 2024-03-25 | 580 | 581 | 575 | 581 | 1,500 | 581 |
| 2024-03-22 | 578 | 580 | 576 | 580 | 1,100 | 580 |
| 2024-03-21 | 574 | 579 | 574 | 578 | 5,300 | 578 |
| 2024-03-19 | 573 | 574 | 567 | 574 | 3,900 | 574 |
| 2024-03-18 | 571 | 573 | 570 | 573 | 1,000 | 573 |
| 2024-03-15 | 571 | 572 | 570 | 572 | 900 | 572 |
| 2024-03-14 | 568 | 573 | 566 | 568 | 2,400 | 568 |
| 2024-03-13 | 569 | 572 | 568 | 572 | 1,900 | 572 |
| 2024-03-12 | 569 | 571 | 567 | 571 | 1,700 | 571 |
| 2024-03-11 | 570 | 571 | 569 | 570 | 2,500 | 570 |
| 2024-03-08 | 580 | 580 | 569 | 570 | 14,200 | 570 |
| 2024-03-07 | 585 | 585 | 577 | 578 | 6,200 | 578 |
| 2024-03-06 | 585 | 586 | 581 | 584 | 2,800 | 584 |
| 2024-03-05 | 581 | 588 | 581 | 588 | 1,500 | 588 |
| 2024-03-04 | 581 | 587 | 580 | 585 | 3,100 | 585 |
| 2024-03-01 | 580 | 589 | 580 | 582 | 4,500 | 582 |
| 2024-02-29 | 587 | 587 | 581 | 581 | 4,100 | 581 |
| 2024-02-28 | 585 | 587 | 565 | 583 | 18,800 | 583 |
| 2024-02-27 | 598 | 600 | 591 | 597 | 36,500 | 597 |
| 2024-02-26 | 600 | 601 | 598 | 598 | 12,300 | 598 |
| 2024-02-22 | 600 | 600 | 598 | 598 | 5,800 | 598 |
| 2024-02-21 | 600 | 602 | 599 | 602 | 2,800 | 602 |
| 2024-02-20 | 601 | 602 | 600 | 600 | 4,500 | 600 |
| 2024-02-19 | 601 | 601 | 598 | 601 | 3,900 | 601 |
| 2024-02-16 | 599 | 601 | 596 | 601 | 3,200 | 601 |
| 2024-02-15 | 600 | 601 | 598 | 599 | 1,200 | 599 |
| 2024-02-14 | 601 | 601 | 599 | 601 | 5,800 | 601 |
| 2024-02-13 | 603 | 604 | 602 | 602 | 2,300 | 602 |
| 2024-02-09 | 604 | 604 | 603 | 603 | 5,300 | 603 |
| 2024-02-08 | 605 | 605 | 603 | 605 | 1,800 | 605 |
| 2024-02-07 | 605 | 605 | 603 | 603 | 3,000 | 603 |
| 2024-02-06 | 604 | 605 | 602 | 604 | 3,400 | 604 |
| 2024-02-05 | 604 | 604 | 601 | 602 | 2,200 | 602 |
| 2024-02-02 | 605 | 605 | 600 | 604 | 1,800 | 604 |
| 2024-02-01 | 602 | 605 | 601 | 604 | 3,600 | 604 |
| 2024-01-31 | 602 | 602 | 599 | 602 | 6,900 | 602 |
| 2024-01-30 | 604 | 608 | 603 | 606 | 2,800 | 606 |
| 2024-01-29 | 606 | 606 | 602 | 603 | 3,000 | 603 |
| 2024-01-26 | 605 | 605 | 599 | 602 | 3,500 | 602 |
| 2024-01-25 | 602 | 605 | 600 | 605 | 4,900 | 605 |
| 2024-01-24 | 600 | 603 | 600 | 602 | 2,900 | 602 |
| 2024-01-23 | 602 | 602 | 600 | 600 | 1,100 | 600 |
| 2024-01-22 | 603 | 603 | 597 | 602 | 3,500 | 602 |
| 2024-01-19 | 601 | 601 | 595 | 597 | 2,400 | 597 |
| 2024-01-18 | 599 | 600 | 595 | 600 | 2,500 | 600 |
| 2024-01-17 | 599 | 599 | 598 | 599 | 1,300 | 599 |
| 2024-01-16 | 600 | 600 | 594 | 597 | 3,800 | 597 |
| 2024-01-15 | 599 | 602 | 598 | 599 | 4,100 | 599 |
| 2024-01-12 | 595 | 599 | 590 | 599 | 5,000 | 599 |
| 2024-01-11 | 588 | 600 | 588 | 594 | 14,000 | 594 |
| 2024-01-10 | 615 | 616 | 600 | 603 | 11,800 | 603 |
| 2024-01-09 | 605 | 611 | 598 | 609 | 9,700 | 609 |
| 2024-01-05 | 605 | 605 | 600 | 602 | 4,200 | 602 |
| 2024-01-04 | 595 | 598 | 589 | 598 | 4,900 | 598 |
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
