ジモティー
7082グロース/サービス業/Jimoty,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 740.0 | 767.0 | 729.0 | 767.0 | +17.0 | +2.27% | 74,000 |
| 2026-03-12 | 763.0 | 763.0 | 741.0 | 750.0 | -5.0 | -0.66% | 40,000 |
| 2026-03-11 | 758.0 | 769.0 | 755.0 | 755.0 | -1.0 | -0.13% | 46,500 |
| 2026-03-10 | 724.0 | 756.0 | 720.0 | 756.0 | +42.0 | +5.88% | 62,900 |
| 2026-03-09 | 726.0 | 726.0 | 699.0 | 714.0 | -41.0 | -5.43% | 115,500 |
| 2026-03-06 | 733.0 | 758.0 | 730.0 | 755.0 | +15.0 | +2.03% | 62,900 |
| 2026-03-05 | 732.0 | 746.0 | 728.0 | 740.0 | +38.0 | +5.41% | 74,900 |
| 2026-03-04 | 722.0 | 732.0 | 688.0 | 702.0 | -16.0 | -2.23% | 101,800 |
| 2026-03-03 | 728.0 | 742.0 | 718.0 | 718.0 | -7.0 | -0.97% | 83,100 |
| 2026-03-02 | 731.0 | 738.0 | 714.0 | 725.0 | -6.0 | -0.82% | 83,300 |
| 2026-02-27 | 737.0 | 743.0 | 718.0 | 731.0 | -6.0 | -0.81% | 342,300 |
| 2026-02-26 | 739.0 | 747.0 | 724.0 | 737.0 | +5.0 | +0.68% | 70,700 |
| 2026-02-25 | 731.0 | 740.0 | 722.0 | 732.0 | +12.0 | +1.67% | 56,900 |
| 2026-02-24 | 740.0 | 740.0 | 702.0 | 720.0 | -22.0 | -2.96% | 133,600 |
| 2026-02-20 | 749.0 | 749.0 | 727.0 | 742.0 | -4.0 | -0.54% | 111,300 |
| 2026-02-19 | 777.0 | 777.0 | 738.0 | 746.0 | -27.0 | -3.49% | 88,800 |
| 2026-02-18 | 757.0 | 784.0 | 737.0 | 773.0 | +27.0 | +3.62% | 226,700 |
| 2026-02-17 | 754.0 | 757.0 | 725.0 | 746.0 | -8.0 | -1.06% | 130,700 |
| 2026-02-16 | 735.0 | 773.0 | 733.0 | 754.0 | -101.0 | -11.81% | 558,500 |
| 2026-02-13 | 906.0 | 910.0 | 852.0 | 855.0 | -52.0 | -5.73% | 322,700 |
| 2026-02-12 | 918.0 | 922.0 | 901.0 | 907.0 | -16.0 | -1.73% | 38,600 |
| 2026-02-10 | 893.0 | 927.0 | 893.0 | 923.0 | +32.0 | +3.59% | 33,900 |
| 2026-02-09 | 895.0 | 899.0 | 879.0 | 891.0 | +9.0 | +1.02% | 40,500 |
| 2026-02-06 | 907.0 | 907.0 | 872.0 | 882.0 | -28.0 | -3.08% | 83,200 |
| 2026-02-05 | 888.0 | 911.0 | 880.0 | 910.0 | +18.0 | +2.02% | 58,900 |
| 2026-02-04 | 912.0 | 912.0 | 886.0 | 892.0 | -26.0 | -2.83% | 101,400 |
| 2026-02-03 | 913.0 | 925.0 | 911.0 | 918.0 | +4.0 | +0.44% | 35,700 |
| 2026-02-02 | 931.0 | 937.0 | 908.0 | 914.0 | -24.0 | -2.56% | 30,600 |
| 2026-01-30 | 933.0 | 938.0 | 920.0 | 938.0 | 0.0 | 0.00% | 22,800 |
| 2026-01-29 | 934.0 | 945.0 | 903.0 | 938.0 | +16.0 | +1.74% | 62,600 |
| 2026-01-28 | 941.0 | 942.0 | 914.0 | 922.0 | -23.0 | -2.43% | 56,700 |
| 2026-01-27 | 962.0 | 962.0 | 941.0 | 945.0 | -17.0 | -1.77% | 26,800 |
| 2026-01-26 | 973.0 | 973.0 | 952.0 | 962.0 | -16.0 | -1.64% | 58,000 |
| 2026-01-23 | 982.0 | 995.0 | 968.0 | 978.0 | +10.0 | +1.03% | 35,200 |
| 2026-01-22 | 973.0 | 983.0 | 964.0 | 968.0 | +10.0 | +1.04% | 37,200 |
| 2026-01-21 | 955.0 | 968.0 | 944.0 | 958.0 | -25.0 | -2.54% | 70,100 |
| 2026-01-20 | 990.0 | 997.0 | 971.0 | 983.0 | -7.0 | -0.71% | 53,900 |
| 2026-01-19 | 1,002.0 | 1,006.0 | 989.0 | 990.0 | -15.0 | -1.49% | 73,900 |
| 2026-01-16 | 1,013.0 | 1,018.0 | 981.0 | 1,005.0 | -12.0 | -1.18% | 65,800 |
| 2026-01-15 | 984.0 | 1,029.0 | 975.0 | 1,017.0 | +44.0 | +4.52% | 100,400 |
| 2026-01-14 | 975.0 | 984.0 | 966.0 | 973.0 | +3.0 | +0.31% | 44,700 |
| 2026-01-13 | 1,013.0 | 1,015.0 | 964.0 | 970.0 | -23.0 | -2.32% | 90,600 |
| 2026-01-09 | 988.0 | 1,025.0 | 985.0 | 993.0 | +5.0 | +0.51% | 119,900 |
| 2026-01-08 | 978.0 | 1,001.0 | 968.0 | 988.0 | +25.0 | +2.60% | 73,800 |
| 2026-01-07 | 967.0 | 976.0 | 946.0 | 963.0 | -4.0 | -0.41% | 66,900 |
| 2026-01-06 | 960.0 | 981.0 | 951.0 | 967.0 | +19.0 | +2.00% | 83,400 |
| 2026-01-05 | 921.0 | 956.0 | 914.0 | 948.0 | +42.0 | +4.64% | 123,600 |
| 2025-12-30 | 924.0 | 938.0 | 906.0 | 906.0 | -18.0 | -1.95% | 70,900 |
| 2025-12-29 | 950.0 | 952.0 | 923.0 | 924.0 | -11.0 | -1.18% | 57,400 |
| 2025-12-26 | 933.0 | 940.0 | 924.0 | 935.0 | +7.0 | +0.75% | 95,700 |
| 2025-12-25 | 913.0 | 930.0 | 901.0 | 928.0 | +29.0 | +3.23% | 82,000 |
| 2025-12-24 | 902.0 | 910.0 | 893.0 | 899.0 | -8.0 | -0.88% | 62,000 |
| 2025-12-23 | 913.0 | 928.0 | 900.0 | 907.0 | -9.0 | -0.98% | 92,100 |
| 2025-12-22 | 920.0 | 922.0 | 899.0 | 916.0 | 0.0 | 0.00% | 61,200 |
| 2025-12-19 | 905.0 | 916.0 | 896.0 | 916.0 | +13.0 | +1.44% | 70,900 |
| 2025-12-18 | 912.0 | 913.0 | 902.0 | 903.0 | -18.0 | -1.95% | 47,200 |
| 2025-12-17 | 921.0 | 926.0 | 908.0 | 921.0 | 0.0 | 0.00% | 69,100 |
| 2025-12-16 | 934.0 | 953.0 | 921.0 | 921.0 | -12.0 | -1.29% | 115,100 |
| 2025-12-15 | 871.0 | 941.0 | 871.0 | 933.0 | +61.0 | +7.00% | 160,000 |
| 2025-12-12 | 900.0 | 904.0 | 864.0 | 872.0 | -20.0 | -2.24% | 328,700 |
| 2025-12-11 | 910.0 | 912.0 | 886.0 | 892.0 | -23.0 | -2.51% | 213,500 |
| 2025-12-10 | 921.0 | 922.0 | 905.0 | 915.0 | -3.0 | -0.33% | 78,300 |
| 2025-12-09 | 926.0 | 933.0 | 909.0 | 918.0 | -12.0 | -1.29% | 98,400 |
| 2025-12-08 | 900.0 | 933.0 | 900.0 | 930.0 | +27.0 | +2.99% | 82,500 |
| 2025-12-05 | 904.0 | 923.0 | 901.0 | 903.0 | -1.0 | -0.11% | 55,200 |
| 2025-12-04 | 904.0 | 917.0 | 898.0 | 904.0 | -1.0 | -0.11% | 74,200 |
| 2025-12-03 | 919.0 | 928.0 | 899.0 | 905.0 | -23.0 | -2.48% | 118,400 |
| 2025-12-02 | 924.0 | 945.0 | 919.0 | 928.0 | +2.0 | +0.22% | 167,900 |
| 2025-12-01 | 971.0 | 973.0 | 916.0 | 926.0 | -45.0 | -4.63% | 180,500 |
| 2025-11-28 | 961.0 | 979.0 | 957.0 | 971.0 | 0.0 | 0.00% | 100,600 |
| 2025-11-27 | 1,006.0 | 1,015.0 | 959.0 | 971.0 | -5.0 | -0.51% | 346,900 |
| 2025-11-26 | 948.0 | 981.0 | 948.0 | 976.0 | +28.0 | +2.95% | 111,900 |
| 2025-11-25 | 1,003.0 | 1,006.0 | 936.0 | 948.0 | -56.0 | -5.58% | 393,400 |
| 2025-11-21 | 995.0 | 1,014.0 | 983.0 | 1,004.0 | -1.0 | -0.10% | 131,500 |
| 2025-11-20 | 1,031.0 | 1,037.0 | 991.0 | 1,005.0 | +4.0 | +0.40% | 126,900 |
| 2025-11-19 | 1,088.0 | 1,088.0 | 990.0 | 1,001.0 | -69.0 | -6.45% | 350,200 |
| 2025-11-18 | 1,126.0 | 1,141.0 | 1,046.0 | 1,070.0 | -86.0 | -7.44% | 305,700 |
| 2025-11-17 | 1,168.0 | 1,197.0 | 1,051.0 | 1,156.0 | -102.0 | -8.11% | 442,300 |
| 2025-11-14 | 1,240.0 | 1,258.0 | 1,232.0 | 1,258.0 | -8.0 | -0.63% | 93,400 |
| 2025-11-13 | 1,314.0 | 1,320.0 | 1,251.0 | 1,266.0 | -69.0 | -5.17% | 131,800 |
| 2025-11-12 | 1,263.0 | 1,335.0 | 1,263.0 | 1,335.0 | +72.0 | +5.70% | 90,600 |
| 2025-11-11 | 1,292.0 | 1,292.0 | 1,254.0 | 1,263.0 | -17.0 | -1.33% | 57,700 |
| 2025-11-10 | 1,231.0 | 1,292.0 | 1,227.0 | 1,280.0 | +61.0 | +5.00% | 129,800 |
| 2025-11-07 | 1,221.0 | 1,230.0 | 1,208.0 | 1,219.0 | -6.0 | -0.49% | 28,000 |
| 2025-11-06 | 1,230.0 | 1,237.0 | 1,209.0 | 1,225.0 | +3.0 | +0.25% | 43,000 |
| 2025-11-05 | 1,222.0 | 1,229.0 | 1,178.0 | 1,222.0 | -6.0 | -0.49% | 111,000 |
| 2025-11-04 | 1,275.0 | 1,290.0 | 1,220.0 | 1,228.0 | -40.0 | -3.15% | 112,900 |
| 2025-10-31 | 1,253.0 | 1,278.0 | 1,245.0 | 1,268.0 | +15.0 | +1.20% | 57,600 |
| 2025-10-30 | 1,256.0 | 1,278.0 | 1,246.0 | 1,253.0 | -13.0 | -1.03% | 73,200 |
| 2025-10-29 | 1,309.0 | 1,316.0 | 1,258.0 | 1,266.0 | -50.0 | -3.80% | 91,300 |
| 2025-10-28 | 1,333.0 | 1,339.0 | 1,309.0 | 1,316.0 | -36.0 | -2.66% | 71,200 |
| 2025-10-27 | 1,345.0 | 1,371.0 | 1,337.0 | 1,352.0 | +7.0 | +0.52% | 34,800 |
| 2025-10-24 | 1,357.0 | 1,359.0 | 1,329.0 | 1,345.0 | +2.0 | +0.15% | 50,900 |
| 2025-10-23 | 1,355.0 | 1,370.0 | 1,341.0 | 1,343.0 | -20.0 | -1.47% | 40,900 |
| 2025-10-22 | 1,385.0 | 1,400.0 | 1,360.0 | 1,363.0 | -3.0 | -0.22% | 67,000 |
| 2025-10-21 | 1,360.0 | 1,383.0 | 1,332.0 | 1,366.0 | +7.0 | +0.52% | 48,500 |
| 2025-10-20 | 1,350.0 | 1,372.0 | 1,332.0 | 1,359.0 | +17.0 | +1.27% | 64,100 |
| 2025-10-17 | 1,375.0 | 1,380.0 | 1,329.0 | 1,342.0 | -44.0 | -3.17% | 87,500 |
| 2025-10-16 | 1,390.0 | 1,404.0 | 1,370.0 | 1,386.0 | +14.0 | +1.02% | 65,000 |
| 2025-10-15 | 1,344.0 | 1,395.0 | 1,344.0 | 1,372.0 | +28.0 | +2.08% | 64,300 |
| 2025-10-14 | 1,363.0 | 1,381.0 | 1,325.0 | 1,344.0 | -37.0 | -2.68% | 137,300 |
| 2025-10-10 | 1,408.0 | 1,426.0 | 1,373.0 | 1,381.0 | -13.0 | -0.93% | 60,900 |
| 2025-10-09 | 1,392.0 | 1,413.0 | 1,361.0 | 1,394.0 | -20.0 | -1.41% | 98,100 |
| 2025-10-08 | 1,410.0 | 1,437.0 | 1,393.0 | 1,414.0 | -16.0 | -1.12% | 61,200 |
| 2025-10-07 | 1,443.0 | 1,451.0 | 1,400.0 | 1,430.0 | -12.0 | -0.83% | 97,100 |
| 2025-10-06 | 1,507.0 | 1,509.0 | 1,439.0 | 1,442.0 | -65.0 | -4.31% | 68,500 |
| 2025-10-03 | 1,437.0 | 1,520.0 | 1,431.0 | 1,507.0 | +58.0 | +4.00% | 96,600 |
| 2025-10-02 | 1,507.0 | 1,519.0 | 1,443.0 | 1,449.0 | -28.0 | -1.90% | 138,800 |
| 2025-10-01 | 1,599.0 | 1,599.0 | 1,470.0 | 1,477.0 | -148.0 | -9.11% | 247,900 |
| 2025-09-30 | 1,607.0 | 1,670.0 | 1,580.0 | 1,625.0 | +31.0 | +1.94% | 134,000 |
| 2025-09-29 | 1,598.0 | 1,612.0 | 1,562.0 | 1,594.0 | +60.0 | +3.91% | 92,800 |
| 2025-09-26 | 1,500.0 | 1,559.0 | 1,490.0 | 1,534.0 | +24.0 | +1.59% | 63,100 |
| 2025-09-25 | 1,506.0 | 1,523.0 | 1,496.0 | 1,510.0 | -1.0 | -0.07% | 49,700 |
| 2025-09-24 | 1,608.0 | 1,609.0 | 1,511.0 | 1,511.0 | -122.0 | -7.47% | 183,100 |
| 2025-09-22 | 1,648.0 | 1,659.0 | 1,600.0 | 1,633.0 | +20.0 | +1.24% | 113,800 |
| 2025-09-19 | 1,610.0 | 1,619.0 | 1,568.0 | 1,613.0 | +21.0 | +1.32% | 77,600 |
| 2025-09-18 | 1,589.0 | 1,620.0 | 1,563.0 | 1,592.0 | +22.0 | +1.40% | 81,300 |
| 2025-09-17 | 1,609.0 | 1,609.0 | 1,560.0 | 1,570.0 | -20.0 | -1.26% | 59,500 |
| 2025-09-16 | 1,535.0 | 1,617.0 | 1,535.0 | 1,590.0 | +52.0 | +3.38% | 158,100 |
| 2025-09-12 | 1,525.0 | 1,540.0 | 1,491.0 | 1,538.0 | — | — | 116,100 |
直近120営業日分を表示