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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 489 | 489 | 487 | 489 | 4,400 | 489 |
| 2025-12-04 | 487 | 489 | 487 | 489 | 3,400 | 489 |
| 2025-12-03 | 486 | 488 | 486 | 487 | 3,900 | 487 |
| 2025-12-02 | 488 | 489 | 486 | 487 | 6,900 | 487 |
| 2025-12-01 | 489 | 489 | 486 | 488 | 7,200 | 488 |
| 2025-11-28 | 486 | 488 | 485 | 488 | 6,900 | 488 |
| 2025-11-27 | 486 | 487 | 485 | 486 | 6,300 | 486 |
| 2025-11-26 | 486 | 488 | 486 | 488 | 3,300 | 488 |
| 2025-11-25 | 487 | 488 | 486 | 487 | 4,300 | 487 |
| 2025-11-21 | 486 | 487 | 485 | 486 | 2,800 | 486 |
| 2025-11-20 | 486 | 486 | 484 | 486 | 6,900 | 486 |
| 2025-11-19 | 485 | 486 | 485 | 485 | 3,600 | 485 |
| 2025-11-18 | 485 | 486 | 485 | 485 | 7,500 | 485 |
| 2025-11-17 | 486 | 487 | 484 | 485 | 7,300 | 485 |
| 2025-11-14 | 485 | 487 | 485 | 486 | 4,200 | 486 |
| 2025-11-13 | 488 | 489 | 486 | 488 | 5,600 | 488 |
| 2025-11-12 | 487 | 488 | 486 | 488 | 2,600 | 488 |
| 2025-11-11 | 487 | 488 | 486 | 487 | 1,700 | 487 |
| 2025-11-10 | 485 | 487 | 484 | 485 | 6,800 | 485 |
| 2025-11-07 | 484 | 486 | 484 | 486 | 2,300 | 486 |
| 2025-11-06 | 485 | 485 | 484 | 484 | 2,600 | 484 |
| 2025-11-05 | 486 | 486 | 484 | 485 | 5,700 | 485 |
| 2025-11-04 | 484 | 486 | 484 | 486 | 4,400 | 486 |
| 2025-10-31 | 486 | 486 | 484 | 486 | 2,200 | 486 |
| 2025-10-30 | 485 | 487 | 485 | 485 | 3,900 | 485 |
| 2025-10-29 | 487 | 488 | 485 | 487 | 3,100 | 487 |
| 2025-10-28 | 487 | 487 | 486 | 487 | 4,000 | 487 |
| 2025-10-27 | 485 | 487 | 485 | 487 | 3,700 | 487 |
| 2025-10-24 | 485 | 487 | 485 | 486 | 3,800 | 486 |
| 2025-10-23 | 485 | 487 | 485 | 485 | 4,600 | 485 |
| 2025-10-22 | 487 | 487 | 484 | 486 | 8,900 | 486 |
| 2025-10-21 | 488 | 489 | 486 | 487 | 8,400 | 487 |
| 2025-10-20 | 487 | 489 | 485 | 487 | 6,400 | 487 |
| 2025-10-17 | 485 | 487 | 485 | 485 | 3,600 | 485 |
| 2025-10-16 | 490 | 490 | 486 | 487 | 5,100 | 487 |
| 2025-10-15 | 487 | 490 | 484 | 487 | 11,200 | 487 |
| 2025-10-14 | 490 | 491 | 481 | 487 | 14,900 | 487 |
| 2025-10-10 | 491 | 495 | 489 | 494 | 29,100 | 494 |
| 2025-10-09 | 493 | 494 | 490 | 493 | 5,800 | 493 |
| 2025-10-08 | 492 | 493 | 491 | 493 | 2,800 | 493 |
| 2025-10-07 | 492 | 494 | 490 | 492 | 7,000 | 492 |
| 2025-10-06 | 493 | 495 | 492 | 492 | 3,200 | 492 |
| 2025-10-03 | 493 | 494 | 493 | 493 | 2,400 | 493 |
| 2025-10-02 | 497 | 497 | 493 | 493 | 2,900 | 493 |
| 2025-10-01 | 496 | 496 | 494 | 496 | 3,300 | 496 |
| 2025-09-30 | 497 | 497 | 496 | 496 | 2,000 | 496 |
| 2025-09-29 | 499 | 499 | 496 | 498 | 7,000 | 498 |
| 2025-09-26 | 499 | 499 | 498 | 498 | 1,200 | 498 |
| 2025-09-25 | 498 | 500 | 497 | 499 | 3,500 | 499 |
| 2025-09-24 | 499 | 499 | 496 | 497 | 2,300 | 497 |
| 2025-09-22 | 499 | 499 | 496 | 496 | 3,300 | 496 |
| 2025-09-19 | 496 | 498 | 496 | 496 | 3,400 | 496 |
| 2025-09-18 | 497 | 498 | 496 | 498 | 2,000 | 498 |
| 2025-09-17 | 496 | 498 | 496 | 497 | 3,000 | 497 |
| 2025-09-16 | 497 | 499 | 496 | 497 | 6,000 | 497 |
| 2025-09-12 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 2025-09-11 | 498 | 499 | 497 | 497 | 2,400 | 497 |
| 2025-09-10 | 498 | 498 | 495 | 498 | 6,600 | 498 |
| 2025-09-09 | 498 | 498 | 495 | 495 | 6,200 | 495 |
| 2025-09-08 | 498 | 498 | 496 | 497 | 4,100 | 497 |
| 2025-09-05 | 496 | 497 | 496 | 496 | 4,200 | 496 |
| 2025-09-04 | 494 | 498 | 493 | 496 | 8,600 | 496 |
| 2025-09-03 | 494 | 495 | 494 | 494 | 2,100 | 494 |
| 2025-09-02 | 495 | 495 | 493 | 494 | 3,800 | 494 |
| 2025-09-01 | 493 | 494 | 493 | 494 | 7,100 | 494 |
| 2025-08-29 | 492 | 492 | 492 | 492 | 1,400 | 492 |
| 2025-08-28 | 492 | 493 | 492 | 492 | 4,300 | 492 |
| 2025-08-27 | 492 | 495 | 492 | 492 | 18,000 | 492 |
| 2025-08-26 | 494 | 494 | 493 | 494 | 5,500 | 494 |
| 2025-08-25 | 494 | 494 | 492 | 493 | 4,600 | 493 |
| 2025-08-22 | 495 | 495 | 492 | 494 | 4,100 | 494 |
| 2025-08-21 | 494 | 494 | 492 | 494 | 4,000 | 494 |
| 2025-08-20 | 494 | 494 | 492 | 493 | 5,000 | 493 |
| 2025-08-19 | 492 | 494 | 492 | 494 | 3,400 | 494 |
| 2025-08-18 | 492 | 494 | 492 | 492 | 4,300 | 492 |
| 2025-08-15 | 491 | 493 | 491 | 492 | 2,600 | 492 |
| 2025-08-14 | 491 | 492 | 491 | 491 | 6,800 | 491 |
| 2025-08-13 | 494 | 494 | 490 | 491 | 5,300 | 491 |
| 2025-08-12 | 495 | 495 | 491 | 492 | 8,400 | 492 |
| 2025-08-08 | 494 | 494 | 491 | 492 | 29,200 | 492 |
| 2025-08-07 | 491 | 494 | 490 | 492 | 27,700 | 492 |
| 2025-08-06 | 492 | 492 | 491 | 491 | 2,600 | 491 |
| 2025-08-05 | 491 | 492 | 491 | 491 | 5,300 | 491 |
| 2025-08-04 | 491 | 492 | 491 | 491 | 6,200 | 491 |
| 2025-08-01 | 493 | 493 | 491 | 491 | 4,300 | 491 |
| 2025-07-31 | 491 | 492 | 491 | 491 | 4,200 | 491 |
| 2025-07-30 | 491 | 492 | 491 | 492 | 2,200 | 492 |
| 2025-07-29 | 493 | 493 | 491 | 491 | 4,100 | 491 |
| 2025-07-28 | 493 | 493 | 491 | 491 | 2,900 | 491 |
| 2025-07-25 | 491 | 493 | 491 | 491 | 4,200 | 491 |
| 2025-07-24 | 492 | 493 | 491 | 491 | 4,400 | 491 |
| 2025-07-23 | 491 | 493 | 491 | 491 | 4,300 | 491 |
| 2025-07-22 | 493 | 493 | 491 | 491 | 2,100 | 491 |
| 2025-07-18 | 492 | 493 | 491 | 491 | 3,700 | 491 |
| 2025-07-17 | 491 | 492 | 491 | 492 | 4,600 | 492 |
| 2025-07-16 | 491 | 492 | 490 | 491 | 4,700 | 491 |
| 2025-07-15 | 494 | 494 | 491 | 491 | 7,400 | 491 |
| 2025-07-14 | 491 | 492 | 491 | 491 | 7,600 | 491 |
| 2025-07-11 | 493 | 493 | 491 | 491 | 4,800 | 491 |
| 2025-07-10 | 495 | 495 | 491 | 491 | 9,200 | 491 |
| 2025-07-09 | 491 | 496 | 491 | 492 | 20,300 | 492 |
| 2025-07-08 | 492 | 516 | 491 | 493 | 56,700 | 493 |
| 2025-07-07 | 491 | 495 | 490 | 495 | 6,100 | 495 |
| 2025-07-04 | 492 | 492 | 490 | 491 | 2,200 | 491 |
| 2025-07-03 | 492 | 493 | 490 | 493 | 2,800 | 493 |
| 2025-07-02 | 492 | 492 | 491 | 492 | 1,600 | 492 |
| 2025-07-01 | 492 | 492 | 490 | 492 | 2,500 | 492 |
| 2025-06-30 | 492 | 493 | 490 | 492 | 2,300 | 492 |
| 2025-06-27 | 490 | 490 | 489 | 490 | 3,200 | 490 |
| 2025-06-26 | 492 | 492 | 490 | 490 | 3,200 | 490 |
| 2025-06-25 | 491 | 491 | 490 | 491 | 2,600 | 491 |
| 2025-06-24 | 491 | 492 | 489 | 491 | 2,800 | 491 |
| 2025-06-23 | 491 | 492 | 490 | 492 | 2,600 | 492 |
| 2025-06-20 | 492 | 492 | 490 | 491 | 2,600 | 491 |
| 2025-06-19 | 490 | 492 | 490 | 490 | 2,300 | 490 |
| 2025-06-18 | 493 | 493 | 490 | 490 | 3,000 | 490 |
| 2025-06-17 | 491 | 493 | 490 | 490 | 3,400 | 490 |
| 2025-06-16 | 492 | 492 | 490 | 490 | 3,100 | 490 |
| 2025-06-13 | 492 | 492 | 491 | 491 | 1,700 | 491 |
| 2025-06-12 | 491 | 493 | 491 | 492 | 3,600 | 492 |
| 2025-06-11 | 493 | 493 | 491 | 491 | 3,000 | 491 |
| 2025-06-10 | 492 | 496 | 491 | 493 | 20,700 | 493 |
| 2025-06-09 | 496 | 497 | 492 | 497 | 6,900 | 497 |
| 2025-06-06 | 495 | 496 | 493 | 495 | 3,400 | 495 |
| 2025-06-05 | 492 | 495 | 492 | 495 | 2,800 | 495 |
| 2025-06-04 | 490 | 493 | 490 | 493 | 3,200 | 493 |
| 2025-06-03 | 492 | 492 | 491 | 491 | 5,100 | 491 |
| 2025-06-02 | 491 | 493 | 490 | 491 | 2,700 | 491 |
| 2025-05-30 | 491 | 493 | 490 | 493 | 1,700 | 493 |
| 2025-05-29 | 493 | 493 | 491 | 491 | 4,200 | 491 |
| 2025-05-28 | 495 | 495 | 491 | 491 | 3,900 | 491 |
| 2025-05-27 | 494 | 495 | 492 | 494 | 2,200 | 494 |
| 2025-05-26 | 492 | 495 | 492 | 494 | 2,100 | 494 |
| 2025-05-23 | 493 | 494 | 493 | 493 | 1,600 | 493 |
| 2025-05-22 | 496 | 496 | 494 | 494 | 1,400 | 494 |
| 2025-05-21 | 495 | 496 | 494 | 496 | 1,800 | 496 |
| 2025-05-20 | 496 | 497 | 495 | 496 | 2,200 | 496 |
| 2025-05-19 | 497 | 497 | 494 | 495 | 2,800 | 495 |
| 2025-05-16 | 498 | 498 | 495 | 497 | 1,600 | 497 |
| 2025-05-15 | 499 | 499 | 496 | 496 | 1,400 | 496 |
| 2025-05-14 | 498 | 499 | 496 | 499 | 1,600 | 499 |
| 2025-05-13 | 496 | 498 | 495 | 497 | 2,600 | 497 |
| 2025-05-12 | 496 | 498 | 496 | 496 | 1,800 | 496 |
| 2025-05-09 | 498 | 498 | 495 | 496 | 4,700 | 496 |
| 2025-05-08 | 497 | 498 | 495 | 496 | 2,900 | 496 |
| 2025-05-07 | 495 | 497 | 495 | 496 | 1,300 | 496 |
| 2025-05-02 | 495 | 495 | 494 | 495 | 1,600 | 495 |
| 2025-05-01 | 495 | 496 | 494 | 494 | 2,000 | 494 |
| 2025-04-30 | 496 | 497 | 493 | 495 | 2,900 | 495 |
| 2025-04-28 | 495 | 497 | 494 | 496 | 3,700 | 496 |
| 2025-04-25 | 498 | 498 | 493 | 495 | 4,500 | 495 |
| 2025-04-24 | 499 | 499 | 496 | 496 | 2,500 | 496 |
| 2025-04-23 | 499 | 499 | 497 | 497 | 2,000 | 497 |
| 2025-04-22 | 500 | 500 | 494 | 497 | 3,200 | 497 |
| 2025-04-21 | 496 | 500 | 496 | 499 | 1,200 | 499 |
| 2025-04-18 | 500 | 501 | 493 | 496 | 4,600 | 496 |
| 2025-04-17 | 498 | 499 | 498 | 499 | 800 | 499 |
| 2025-04-16 | 499 | 499 | 495 | 498 | 700 | 498 |
| 2025-04-15 | 498 | 499 | 497 | 499 | 1,700 | 499 |
| 2025-04-14 | 500 | 500 | 496 | 498 | 5,000 | 498 |
| 2025-04-11 | 493 | 500 | 490 | 496 | 10,200 | 496 |
| 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