じもとホールディングス
7161スタンダード/銀行業/Jimoto Holdings,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 | 498.0 | 507.0 | 494.0 | 501.0 | -2.0 | -0.40% | 57,600 |
| 2026-03-12 | 520.0 | 521.0 | 502.0 | 503.0 | -22.0 | -4.19% | 103,800 |
| 2026-03-11 | 535.0 | 542.0 | 525.0 | 525.0 | -3.0 | -0.57% | 137,100 |
| 2026-03-10 | 511.0 | 528.0 | 497.0 | 528.0 | +34.0 | +6.88% | 146,100 |
| 2026-03-09 | 505.0 | 505.0 | 480.0 | 494.0 | -31.0 | -5.90% | 196,500 |
| 2026-03-06 | 522.0 | 531.0 | 514.0 | 525.0 | -10.0 | -1.87% | 111,300 |
| 2026-03-05 | 517.0 | 537.0 | 517.0 | 535.0 | +48.0 | +9.86% | 143,200 |
| 2026-03-04 | 530.0 | 532.0 | 487.0 | 487.0 | -57.0 | -10.48% | 345,400 |
| 2026-03-03 | 551.0 | 566.0 | 544.0 | 544.0 | -10.0 | -1.81% | 179,400 |
| 2026-03-02 | 574.0 | 574.0 | 549.0 | 554.0 | -43.0 | -7.20% | 313,900 |
| 2026-02-27 | 570.0 | 598.0 | 569.0 | 597.0 | +32.0 | +5.66% | 184,000 |
| 2026-02-26 | 560.0 | 571.0 | 560.0 | 565.0 | +3.0 | +0.53% | 112,300 |
| 2026-02-25 | 577.0 | 577.0 | 559.0 | 562.0 | -16.0 | -2.77% | 205,300 |
| 2026-02-24 | 607.0 | 607.0 | 567.0 | 578.0 | -29.0 | -4.78% | 263,400 |
| 2026-02-20 | 575.0 | 607.0 | 573.0 | 607.0 | +30.0 | +5.20% | 237,100 |
| 2026-02-19 | 561.0 | 579.0 | 559.0 | 577.0 | +16.0 | +2.85% | 79,900 |
| 2026-02-18 | 560.0 | 566.0 | 548.0 | 561.0 | +9.0 | +1.63% | 111,100 |
| 2026-02-17 | 582.0 | 584.0 | 550.0 | 552.0 | -26.0 | -4.50% | 147,900 |
| 2026-02-16 | 590.0 | 590.0 | 570.0 | 578.0 | -13.0 | -2.20% | 222,000 |
| 2026-02-13 | 605.0 | 624.0 | 586.0 | 591.0 | -13.0 | -2.15% | 503,300 |
| 2026-02-12 | 555.0 | 607.0 | 552.0 | 604.0 | +48.0 | +8.63% | 474,700 |
| 2026-02-10 | 548.0 | 559.0 | 544.0 | 556.0 | +14.0 | +2.58% | 245,400 |
| 2026-02-09 | 545.0 | 545.0 | 529.0 | 542.0 | +10.0 | +1.88% | 211,800 |
| 2026-02-06 | 541.0 | 545.0 | 521.0 | 532.0 | -3.0 | -0.56% | 220,700 |
| 2026-02-05 | 515.0 | 535.0 | 511.0 | 535.0 | +30.0 | +5.94% | 238,100 |
| 2026-02-04 | 468.0 | 506.0 | 468.0 | 505.0 | +36.0 | +7.68% | 180,600 |
| 2026-02-03 | 460.0 | 471.0 | 458.0 | 469.0 | +14.0 | +3.08% | 83,600 |
| 2026-02-02 | 460.0 | 467.0 | 452.0 | 455.0 | -2.0 | -0.44% | 60,500 |
| 2026-01-30 | 451.0 | 459.0 | 451.0 | 457.0 | +5.0 | +1.11% | 46,400 |
| 2026-01-29 | 455.0 | 455.0 | 450.0 | 452.0 | -3.0 | -0.66% | 32,700 |
| 2026-01-28 | 455.0 | 456.0 | 450.0 | 455.0 | -2.0 | -0.44% | 64,600 |
| 2026-01-27 | 458.0 | 459.0 | 454.0 | 457.0 | -2.0 | -0.44% | 43,800 |
| 2026-01-26 | 475.0 | 478.0 | 459.0 | 459.0 | -20.0 | -4.18% | 111,600 |
| 2026-01-23 | 473.0 | 482.0 | 469.0 | 479.0 | +8.0 | +1.70% | 77,100 |
| 2026-01-22 | 466.0 | 471.0 | 464.0 | 471.0 | +13.0 | +2.84% | 64,500 |
| 2026-01-21 | 460.0 | 466.0 | 451.0 | 458.0 | -9.0 | -1.93% | 129,900 |
| 2026-01-20 | 473.0 | 473.0 | 466.0 | 467.0 | -6.0 | -1.27% | 60,000 |
| 2026-01-19 | 470.0 | 478.0 | 458.0 | 473.0 | +3.0 | +0.64% | 141,700 |
| 2026-01-16 | 474.0 | 480.0 | 468.0 | 470.0 | -3.0 | -0.63% | 128,300 |
| 2026-01-15 | 447.0 | 473.0 | 447.0 | 473.0 | +26.0 | +5.82% | 170,900 |
| 2026-01-14 | 445.0 | 455.0 | 443.0 | 447.0 | +5.0 | +1.13% | 103,200 |
| 2026-01-13 | 440.0 | 446.0 | 436.0 | 442.0 | +8.0 | +1.84% | 125,800 |
| 2026-01-09 | 427.0 | 436.0 | 427.0 | 434.0 | +8.0 | +1.88% | 75,600 |
| 2026-01-08 | 419.0 | 429.0 | 416.0 | 426.0 | +5.0 | +1.19% | 75,100 |
| 2026-01-07 | 417.0 | 423.0 | 417.0 | 421.0 | 0.0 | 0.00% | 52,700 |
| 2026-01-06 | 410.0 | 421.0 | 410.0 | 421.0 | +12.0 | +2.93% | 101,500 |
| 2026-01-05 | 410.0 | 414.0 | 405.0 | 409.0 | +4.0 | +0.99% | 66,500 |
| 2025-12-30 | 404.0 | 407.0 | 401.0 | 405.0 | +1.0 | +0.25% | 55,700 |
| 2025-12-29 | 406.0 | 408.0 | 402.0 | 404.0 | -2.0 | -0.49% | 71,500 |
| 2025-12-26 | 405.0 | 411.0 | 404.0 | 406.0 | +1.0 | +0.25% | 129,700 |
| 2025-12-25 | 403.0 | 408.0 | 401.0 | 405.0 | +5.0 | +1.25% | 107,700 |
| 2025-12-24 | 402.0 | 406.0 | 398.0 | 400.0 | -2.0 | -0.50% | 69,900 |
| 2025-12-23 | 389.0 | 403.0 | 389.0 | 402.0 | +13.0 | +3.34% | 147,600 |
| 2025-12-22 | 392.0 | 393.0 | 388.0 | 389.0 | -1.0 | -0.26% | 105,800 |
| 2025-12-19 | 381.0 | 390.0 | 380.0 | 390.0 | +10.0 | +2.63% | 176,900 |
| 2025-12-18 | 375.0 | 381.0 | 372.0 | 380.0 | +4.0 | +1.06% | 108,800 |
| 2025-12-17 | 377.0 | 377.0 | 371.0 | 376.0 | -1.0 | -0.27% | 59,400 |
| 2025-12-16 | 386.0 | 386.0 | 377.0 | 377.0 | -8.0 | -2.08% | 69,300 |
| 2025-12-15 | 381.0 | 386.0 | 380.0 | 385.0 | +1.0 | +0.26% | 154,300 |
| 2025-12-12 | 386.0 | 386.0 | 382.0 | 384.0 | +3.0 | +0.79% | 86,900 |
| 2025-12-11 | 385.0 | 398.0 | 377.0 | 381.0 | -1.0 | -0.26% | 262,000 |
| 2025-12-10 | 386.0 | 386.0 | 379.0 | 382.0 | -3.0 | -0.78% | 86,700 |
| 2025-12-09 | 387.0 | 390.0 | 384.0 | 385.0 | -5.0 | -1.28% | 60,500 |
| 2025-12-08 | 394.0 | 394.0 | 387.0 | 390.0 | -3.0 | -0.76% | 72,200 |
| 2025-12-05 | 392.0 | 396.0 | 388.0 | 393.0 | 0.0 | 0.00% | 56,300 |
| 2025-12-04 | 379.0 | 395.0 | 379.0 | 393.0 | +15.0 | +3.97% | 91,900 |
| 2025-12-03 | 396.0 | 399.0 | 378.0 | 378.0 | -19.0 | -4.79% | 197,400 |
| 2025-12-02 | 411.0 | 411.0 | 396.0 | 397.0 | -11.0 | -2.70% | 157,600 |
| 2025-12-01 | 399.0 | 409.0 | 399.0 | 408.0 | +16.0 | +4.08% | 185,200 |
| 2025-11-28 | 384.0 | 395.0 | 384.0 | 392.0 | +6.0 | +1.55% | 117,000 |
| 2025-11-27 | 384.0 | 387.0 | 381.0 | 386.0 | +3.0 | +0.78% | 45,500 |
| 2025-11-26 | 372.0 | 383.0 | 372.0 | 383.0 | +9.0 | +2.41% | 58,300 |
| 2025-11-25 | 377.0 | 378.0 | 370.0 | 374.0 | +4.0 | +1.08% | 92,700 |
| 2025-11-21 | 365.0 | 375.0 | 365.0 | 370.0 | +2.0 | +0.54% | 55,000 |
| 2025-11-20 | 374.0 | 375.0 | 366.0 | 368.0 | -3.0 | -0.81% | 58,200 |
| 2025-11-19 | 374.0 | 376.0 | 371.0 | 371.0 | -4.0 | -1.07% | 41,700 |
| 2025-11-18 | 380.0 | 380.0 | 372.0 | 375.0 | -6.0 | -1.57% | 59,700 |
| 2025-11-17 | 390.0 | 391.0 | 379.0 | 381.0 | -11.0 | -2.81% | 157,100 |
| 2025-11-14 | 388.0 | 393.0 | 386.0 | 392.0 | +1.0 | +0.26% | 83,400 |
| 2025-11-13 | 399.0 | 399.0 | 388.0 | 391.0 | -17.0 | -4.17% | 150,700 |
| 2025-11-12 | 401.0 | 409.0 | 400.0 | 408.0 | +8.0 | +2.00% | 79,300 |
| 2025-11-11 | 402.0 | 402.0 | 394.0 | 400.0 | 0.0 | 0.00% | 64,700 |
| 2025-11-10 | 403.0 | 403.0 | 396.0 | 400.0 | -3.0 | -0.74% | 38,400 |
| 2025-11-07 | 411.0 | 412.0 | 401.0 | 403.0 | -8.0 | -1.95% | 37,300 |
| 2025-11-06 | 402.0 | 411.0 | 402.0 | 411.0 | +10.0 | +2.49% | 58,800 |
| 2025-11-05 | 413.0 | 414.0 | 396.0 | 401.0 | -6.0 | -1.47% | 120,700 |
| 2025-11-04 | 400.0 | 407.0 | 400.0 | 407.0 | +6.0 | +1.50% | 42,300 |
| 2025-10-31 | 402.0 | 403.0 | 397.0 | 401.0 | 0.0 | 0.00% | 30,000 |
| 2025-10-30 | 380.0 | 401.0 | 380.0 | 401.0 | +13.0 | +3.35% | 73,600 |
| 2025-10-29 | 400.0 | 400.0 | 387.0 | 388.0 | -9.0 | -2.27% | 69,800 |
| 2025-10-28 | 400.0 | 404.0 | 397.0 | 397.0 | -7.0 | -1.73% | 65,800 |
| 2025-10-27 | 402.0 | 411.0 | 402.0 | 404.0 | +1.0 | +0.25% | 24,700 |
| 2025-10-24 | 402.0 | 403.0 | 397.0 | 403.0 | +2.0 | +0.50% | 49,400 |
| 2025-10-23 | 405.0 | 405.0 | 400.0 | 401.0 | -4.0 | -0.99% | 22,100 |
| 2025-10-22 | 407.0 | 408.0 | 401.0 | 405.0 | +1.0 | +0.25% | 46,900 |
| 2025-10-21 | 403.0 | 420.0 | 400.0 | 404.0 | +5.0 | +1.25% | 89,900 |
| 2025-10-20 | 395.0 | 400.0 | 392.0 | 399.0 | +3.0 | +0.76% | 33,900 |
| 2025-10-17 | 400.0 | 402.0 | 395.0 | 396.0 | -9.0 | -2.22% | 27,600 |
| 2025-10-16 | 407.0 | 407.0 | 402.0 | 405.0 | +1.0 | +0.25% | 22,700 |
| 2025-10-15 | 397.0 | 406.0 | 393.0 | 404.0 | +12.0 | +3.06% | 44,000 |
| 2025-10-14 | 397.0 | 404.0 | 390.0 | 392.0 | -13.0 | -3.21% | 124,100 |
| 2025-10-10 | 414.0 | 414.0 | 403.0 | 405.0 | -9.0 | -2.17% | 67,700 |
| 2025-10-09 | 418.0 | 418.0 | 411.0 | 414.0 | -2.0 | -0.48% | 39,800 |
| 2025-10-08 | 416.0 | 424.0 | 413.0 | 416.0 | -1.0 | -0.24% | 60,800 |
| 2025-10-07 | 426.0 | 426.0 | 416.0 | 417.0 | -8.0 | -1.88% | 57,300 |
| 2025-10-06 | 436.0 | 436.0 | 417.0 | 425.0 | -3.0 | -0.70% | 101,800 |
| 2025-10-03 | 430.0 | 436.0 | 428.0 | 428.0 | -4.0 | -0.93% | 39,400 |
| 2025-10-02 | 433.0 | 435.0 | 423.0 | 432.0 | -4.0 | -0.92% | 46,200 |
| 2025-10-01 | 448.0 | 448.0 | 431.0 | 436.0 | -12.0 | -2.68% | 116,600 |
| 2025-09-30 | 446.0 | 453.0 | 440.0 | 448.0 | +3.0 | +0.67% | 69,600 |
| 2025-09-29 | 450.0 | 452.0 | 445.0 | 445.0 | -6.0 | -1.33% | 50,900 |
| 2025-09-26 | 452.0 | 460.0 | 451.0 | 451.0 | -6.0 | -1.31% | 60,000 |
| 2025-09-25 | 459.0 | 460.0 | 454.0 | 457.0 | -2.0 | -0.44% | 39,300 |
| 2025-09-24 | 455.0 | 462.0 | 450.0 | 459.0 | +4.0 | +0.88% | 77,000 |
| 2025-09-22 | 460.0 | 462.0 | 453.0 | 455.0 | +3.0 | +0.66% | 74,300 |
| 2025-09-19 | 449.0 | 453.0 | 445.0 | 452.0 | +3.0 | +0.67% | 47,500 |
| 2025-09-18 | 452.0 | 452.0 | 443.0 | 449.0 | -2.0 | -0.44% | 45,100 |
| 2025-09-17 | 458.0 | 458.0 | 444.0 | 451.0 | -10.0 | -2.17% | 72,500 |
| 2025-09-16 | 443.0 | 461.0 | 442.0 | 461.0 | +15.0 | +3.36% | 107,400 |
| 2025-09-12 | 448.0 | 449.0 | 443.0 | 446.0 | — | — | 51,000 |
直近120営業日分を表示