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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
