日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジェクシード(3719)の株価時系列情報

ジェクシード(3719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 84 86 84 86 49,700
2016/12/29 85 85 83 85 67,300
2016/12/28 81 85 81 85 97,100
2016/12/27 81 83 81 81 208,900
2016/12/26 82 83 79 81 237,800
2016/12/22 83 84 82 83 63,300
2016/12/21 85 85 83 83 206,900
2016/12/20 84 84 83 84 143,900
2016/12/19 85 85 82 83 187,200
2016/12/16 86 87 85 85 82,700
2016/12/15 86 88 85 86 200,400
2016/12/14 89 90 88 89 91,000
2016/12/13 90 91 89 89 77,400
2016/12/12 90 92 89 89 142,400
2016/12/09 92 93 89 89 231,000
2016/12/08 89 94 87 91 413,100
2016/12/07 87 89 86 88 162,100
2016/12/06 87 87 86 86 98,100
2016/12/05 83 87 83 87 115,500
2016/12/02 85 85 83 83 180,100
2016/12/01 84 91 84 84 756,800
2016/11/30 85 86 83 83 100,400
2016/11/29 85 85 84 85 81,400
2016/11/28 83 86 82 84 109,500
2016/11/25 84 86 83 83 114,700
2016/11/24 86 86 84 84 118,800
2016/11/22 86 86 84 86 43,200
2016/11/21 84 86 84 86 138,000
2016/11/18 84 85 83 83 28,300
2016/11/17 83 84 83 83 9,200
2016/11/16 82 83 81 83 69,900
2016/11/15 82 83 81 81 15,400
2016/11/14 80 83 80 82 70,500
2016/11/11 81 83 80 82 52,100
2016/11/10 80 81 79 81 37,200
2016/11/09 84 84 74 77 221,000
2016/11/08 84 85 82 83 46,000
2016/11/07 84 85 83 83 20,700
2016/11/04 82 84 82 84 38,200
2016/11/02 85 85 83 85 81,000
2016/11/01 86 86 85 85 24,900
2016/10/31 86 86 84 86 13,800
2016/10/28 85 86 84 85 78,800
2016/10/27 85 86 84 86 79,200
2016/10/26 85 85 83 84 59,000
2016/10/25 85 86 83 84 154,100
2016/10/24 86 87 85 86 110,200
2016/10/21 85 88 85 88 41,200
2016/10/20 86 86 84 86 19,500
2016/10/19 85 86 84 84 22,900
2016/10/18 83 85 83 85 34,700
2016/10/17 84 84 82 83 49,200
2016/10/14 82 85 82 84 75,400
2016/10/13 85 85 82 82 138,800
2016/10/12 85 86 84 84 58,300
2016/10/11 86 86 84 85 164,200
2016/10/07 86 88 86 86 22,500
2016/10/06 88 89 86 86 49,300
2016/10/05 85 89 85 88 49,700
2016/10/04 86 86 85 86 28,300
2016/10/03 86 87 85 85 44,300
2016/09/30 86 88 85 87 54,900
2016/09/29 85 88 85 87 72,500
2016/09/28 87 88 85 85 17,900
2016/09/27 87 88 84 88 98,600
2016/09/26 89 90 87 87 70,200
2016/09/23 92 92 89 89 51,800
2016/09/21 89 93 87 91 229,400
2016/09/20 91 93 89 89 114,800
2016/09/16 91 95 89 91 352,700
2016/09/15 86 95 86 91 653,400
2016/09/14 86 88 85 86 67,300
2016/09/13 86 87 85 86 45,200
2016/09/12 87 89 85 87 66,700
2016/09/09 86 89 86 87 125,600
2016/09/08 88 88 85 87 156,800
2016/09/07 83 88 82 86 265,500
2016/09/06 83 83 82 83 24,000
2016/09/05 83 84 82 82 32,900
2016/09/02 83 83 82 82 16,900
2016/09/01 83 84 82 82 45,600
2016/08/31 82 83 81 83 29,200
2016/08/30 83 83 82 82 15,700
2016/08/29 81 85 81 83 113,800
2016/08/26 83 83 80 80 44,900
2016/08/25 81 83 81 83 32,800
2016/08/24 81 81 79 81 33,600
2016/08/23 80 81 79 80 73,100
2016/08/22 81 82 80 80 18,200
2016/08/19 81 82 81 82 5,200
2016/08/18 82 83 81 81 10,800
2016/08/17 82 83 80 82 23,300
2016/08/16 82 83 81 83 31,500
2016/08/15 83 83 82 82 12,100
2016/08/12 81 82 81 82 16,800
2016/08/10 82 83 81 82 19,000
2016/08/09 82 83 81 82 23,200
2016/08/08 82 83 82 83 9,900
2016/08/05 81 82 80 82 14,400
2016/08/04 82 82 80 81 27,600
2016/08/03 81 82 79 82 13,200
2016/08/02 81 82 81 81 11,000
2016/08/01 81 82 80 81 13,100
2016/07/29 82 83 80 80 17,300
2016/07/28 83 83 81 81 15,400
2016/07/27 82 83 81 82 28,700
2016/07/26 82 82 81 81 5,900
2016/07/25 81 83 81 83 30,500
2016/07/22 83 83 80 82 41,200
2016/07/21 81 84 81 83 51,300
2016/07/20 83 83 80 83 39,700
2016/07/19 83 83 81 83 83,300
2016/07/15 84 85 83 84 23,600
2016/07/14 86 86 85 85 33,000
2016/07/13 86 86 84 86 41,500
2016/07/12 86 86 84 85 31,700
2016/07/11 86 86 84 85 55,500
2016/07/08 81 85 80 85 64,700
2016/07/07 83 84 81 82 31,200
2016/07/06 84 84 81 82 59,100
2016/07/05 84 84 82 84 29,100
2016/07/04 84 84 82 83 54,500
2016/07/01 83 85 82 84 62,300
2016/06/30 83 84 81 83 70,300
2016/06/29 80 82 79 82 28,600
2016/06/28 79 81 77 79 34,500
2016/06/27 76 81 76 80 51,100
2016/06/24 83 86 74 79 279,200
2016/06/23 81 88 81 83 254,400
2016/06/22 83 84 82 83 45,700
2016/06/21 84 84 81 82 68,400
2016/06/20 81 84 81 82 48,200
2016/06/17 79 88 79 80 416,400
2016/06/16 84 84 79 79 49,200
2016/06/15 81 84 81 84 31,000
2016/06/14 85 85 81 84 89,900
2016/06/13 85 85 83 85 57,200
2016/06/10 88 88 86 86 12,700
2016/06/09 86 88 86 88 19,700
2016/06/08 88 88 86 88 31,600
2016/06/07 86 87 85 87 30,700
2016/06/06 86 87 85 87 54,800
2016/06/03 88 89 85 86 177,100
2016/06/02 89 89 88 88 23,300
2016/06/01 88 90 87 90 54,800
2016/05/31 89 92 89 89 171,100
2016/05/30 89 89 87 87 35,400
2016/05/27 88 89 87 89 16,200
2016/05/26 89 89 87 89 6,400
2016/05/25 87 89 87 89 44,200
2016/05/24 88 89 87 87 33,200
2016/05/23 86 89 86 88 35,500
2016/05/20 86 89 86 86 41,200
2016/05/19 86 88 85 87 59,800
2016/05/18 87 88 86 87 47,100
2016/05/17 88 90 87 88 31,800
2016/05/16 90 91 88 88 37,900
2016/05/13 90 91 89 90 23,500
2016/05/12 89 90 89 90 29,000
2016/05/11 91 92 89 89 63,600
2016/05/10 92 92 90 90 68,100
2016/05/09 90 93 89 92 130,900
2016/05/06 89 90 88 90 6,800
2016/05/02 88 90 87 90 61,100
2016/04/28 90 91 86 87 272,700
2016/04/27 91 92 91 92 8,600
2016/04/26 92 93 91 91 62,400
2016/04/25 94 94 92 92 68,000
2016/04/22 92 93 91 93 47,600
2016/04/21 92 94 91 92 74,200
2016/04/20 90 92 90 92 36,000
2016/04/19 90 92 90 91 50,000
2016/04/18 90 90 86 89 104,500
2016/04/15 90 93 90 91 71,500
2016/04/14 95 95 92 93 57,900
2016/04/13 92 94 91 93 37,200
2016/04/12 92 93 90 92 55,200
2016/04/11 92 92 90 92 60,300
2016/04/08 88 91 86 90 70,900
2016/04/07 87 90 87 89 43,800
2016/04/06 85 90 85 88 104,900
2016/04/05 92 92 85 85 253,200
2016/04/04 94 96 92 92 68,600
2016/04/01 100 100 94 94 265,100
2016/03/31 99 102 99 99 153,300
2016/03/30 103 104 98 100 501,800
2016/03/29 98 103 96 103 466,300
2016/03/28 96 98 95 98 290,800
2016/03/25 91 101 90 101 1,178,300
2016/03/24 90 91 89 91 43,200
2016/03/23 89 91 89 90 49,600
2016/03/22 90 91 89 90 30,100
2016/03/18 89 91 88 90 89,400
2016/03/17 90 91 88 89 82,200
2016/03/16 88 91 88 90 71,300
2016/03/15 92 92 89 89 148,000
2016/03/14 90 91 89 90 86,000
2016/03/11 90 90 89 89 29,700
2016/03/10 87 91 87 89 133,500
2016/03/09 89 89 86 87 76,600
2016/03/08 90 91 87 89 81,700
2016/03/07 89 90 88 90 89,300
2016/03/04 89 90 88 88 94,400
2016/03/03 90 91 87 89 177,300
2016/03/02 88 92 88 91 381,500
2016/03/01 85 89 85 86 126,300
2016/02/29 89 89 85 85 32,400
2016/02/26 85 87 85 87 64,000
2016/02/25 86 87 83 86 134,200
2016/02/24 90 91 86 86 143,600
2016/02/23 87 92 86 88 320,000
2016/02/22 82 86 82 85 43,200
2016/02/19 83 84 82 84 23,200
2016/02/18 84 84 83 83 61,500
2016/02/17 84 86 80 80 56,600
2016/02/16 87 89 80 84 212,400
2016/02/15 85 85 79 83 111,600
2016/02/12 75 78 73 75 384,200
2016/02/10 85 86 81 82 98,900
2016/02/09 86 87 84 86 90,400
2016/02/08 87 89 84 88 85,600
2016/02/05 92 95 87 90 184,800
2016/02/04 92 96 92 95 175,500
2016/02/03 91 93 90 93 45,800
2016/02/02 93 94 90 93 131,200
2016/02/01 92 95 89 94 234,500
2016/01/29 92 94 88 91 334,000
2016/01/28 99 101 92 96 1,198,400
2016/01/27 85 107 83 103 2,582,700
2016/01/26 80 81 79 80 64,500
2016/01/25 82 82 80 81 108,700
2016/01/22 81 82 75 81 275,600
2016/01/21 81 85 79 79 126,500
2016/01/20 88 88 80 82 154,400
2016/01/19 87 88 85 87 38,400
2016/01/18 85 88 84 87 86,600
2016/01/15 93 94 87 89 230,900
2016/01/14 85 87 82 87 146,700
2016/01/13 84 93 84 88 266,400
2016/01/12 87 88 83 83 139,900
2016/01/08 89 90 87 90 53,500
2016/01/07 90 91 87 90 119,500
2016/01/06 93 94 89 90 230,100
2016/01/05 92 94 91 94 78,500
2016/01/04 95 99 92 92 201,700

このページの先頭へ