ジェコス(9991)の株価時系列情報
ジェコス(9991)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,110 | 1,118 | 1,097 | 1,112 | 29,400 |
| 2024/04/23 | 1,110 | 1,110 | 1,095 | 1,105 | 18,700 |
| 2024/04/22 | 1,094 | 1,105 | 1,087 | 1,093 | 32,600 |
| 2024/04/19 | 1,096 | 1,098 | 1,070 | 1,074 | 29,700 |
| 2024/04/18 | 1,088 | 1,101 | 1,088 | 1,101 | 22,700 |
| 2024/04/17 | 1,100 | 1,102 | 1,084 | 1,084 | 29,900 |
| 2024/04/16 | 1,116 | 1,124 | 1,098 | 1,102 | 33,700 |
| 2024/04/15 | 1,131 | 1,137 | 1,126 | 1,132 | 14,200 |
| 2024/04/12 | 1,144 | 1,149 | 1,138 | 1,142 | 14,700 |
| 2024/04/11 | 1,138 | 1,145 | 1,129 | 1,140 | 22,500 |
| 2024/04/10 | 1,144 | 1,145 | 1,139 | 1,139 | 10,200 |
| 2024/04/09 | 1,132 | 1,144 | 1,128 | 1,144 | 30,900 |
| 2024/04/08 | 1,123 | 1,138 | 1,123 | 1,132 | 19,300 |
| 2024/04/05 | 1,119 | 1,123 | 1,092 | 1,122 | 50,900 |
| 2024/04/04 | 1,133 | 1,140 | 1,129 | 1,129 | 27,200 |
| 2024/04/03 | 1,123 | 1,137 | 1,123 | 1,130 | 25,000 |
| 2024/04/02 | 1,153 | 1,160 | 1,125 | 1,135 | 43,000 |
| 2024/04/01 | 1,160 | 1,166 | 1,147 | 1,149 | 33,800 |
| 2024/03/29 | 1,142 | 1,159 | 1,140 | 1,154 | 26,700 |
| 2024/03/28 | 1,157 | 1,174 | 1,140 | 1,145 | 40,000 |
| 2024/03/27 | 1,170 | 1,180 | 1,169 | 1,175 | 37,500 |
| 2024/03/26 | 1,175 | 1,175 | 1,166 | 1,166 | 26,900 |
| 2024/03/25 | 1,174 | 1,191 | 1,167 | 1,175 | 61,700 |
| 2024/03/22 | 1,192 | 1,197 | 1,186 | 1,192 | 29,200 |
| 2024/03/21 | 1,189 | 1,192 | 1,179 | 1,180 | 39,300 |
| 2024/03/19 | 1,155 | 1,178 | 1,147 | 1,178 | 36,200 |
| 2024/03/18 | 1,171 | 1,171 | 1,157 | 1,157 | 43,200 |
| 2024/03/15 | 1,164 | 1,164 | 1,144 | 1,162 | 55,300 |
| 2024/03/14 | 1,150 | 1,168 | 1,144 | 1,164 | 93,400 |
| 2024/03/13 | 1,138 | 1,138 | 1,123 | 1,129 | 12,100 |
| 2024/03/12 | 1,115 | 1,129 | 1,104 | 1,127 | 23,800 |
| 2024/03/11 | 1,143 | 1,143 | 1,111 | 1,120 | 31,500 |
| 2024/03/08 | 1,120 | 1,148 | 1,116 | 1,144 | 28,400 |
| 2024/03/07 | 1,145 | 1,145 | 1,130 | 1,140 | 16,900 |
| 2024/03/06 | 1,118 | 1,140 | 1,116 | 1,140 | 39,200 |
| 2024/03/05 | 1,118 | 1,135 | 1,110 | 1,122 | 30,100 |
| 2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | 54,500 |
| 2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | 23,300 |
| 2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | 24,200 |
| 2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | 24,900 |
| 2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | 20,000 |
| 2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | 20,800 |
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | 41,100 |
| 2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | 29,400 |
| 2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | 18,300 |
| 2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | 22,200 |
| 2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | 27,700 |
| 2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | 38,000 |
| 2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | 28,600 |
| 2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | 41,800 |
| 2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | 31,400 |
| 2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | 31,300 |
| 2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | 23,200 |
| 2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | 24,600 |
| 2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | 51,200 |
| 2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | 85,600 |
| 2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | 56,300 |
| 2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | 160,700 |
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | 48,100 |
| 2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | 25,700 |
| 2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | 13,100 |
| 2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | 21,000 |
| 2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | 11,900 |
| 2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | 14,600 |
| 2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | 26,900 |
| 2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | 12,700 |
| 2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | 15,800 |
| 2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | 10,900 |
| 2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | 20,500 |
| 2023/12/15 | 1,033 | 1,039 | 1,031 | 1,034 | 10,000 |
| 2023/12/14 | 1,039 | 1,050 | 1,032 | 1,037 | 24,300 |
| 2023/12/13 | 1,041 | 1,041 | 1,029 | 1,029 | 21,400 |
| 2023/12/12 | 1,057 | 1,057 | 1,033 | 1,033 | 12,600 |
| 2023/12/11 | 1,037 | 1,055 | 1,028 | 1,055 | 31,000 |
| 2023/12/08 | 1,062 | 1,067 | 1,017 | 1,021 | 58,700 |
| 2023/12/07 | 1,071 | 1,072 | 1,054 | 1,066 | 41,700 |
| 2023/12/06 | 1,047 | 1,074 | 1,046 | 1,072 | 48,000 |
| 2023/12/05 | 1,038 | 1,058 | 1,029 | 1,036 | 34,800 |
| 2023/12/04 | 1,043 | 1,044 | 1,031 | 1,033 | 29,500 |
| 2023/12/01 | 1,065 | 1,069 | 1,039 | 1,042 | 28,800 |
| 2023/11/30 | 1,031 | 1,060 | 1,031 | 1,060 | 34,700 |
| 2023/11/29 | 1,036 | 1,047 | 1,030 | 1,032 | 26,400 |
| 2023/11/28 | 1,008 | 1,036 | 1,003 | 1,036 | 32,300 |
| 2023/11/27 | 1,028 | 1,028 | 1,013 | 1,013 | 18,700 |
| 2023/11/24 | 1,030 | 1,032 | 1,013 | 1,019 | 29,400 |
| 2023/11/22 | 995 | 1,024 | 992 | 1,024 | 49,400 |
| 2023/11/21 | 994 | 999 | 983 | 995 | 27,800 |
| 2023/11/20 | 995 | 1,005 | 981 | 981 | 36,000 |
| 2023/11/17 | 975 | 990 | 975 | 990 | 25,900 |
| 2023/11/16 | 952 | 975 | 951 | 973 | 36,200 |
| 2023/11/15 | 962 | 963 | 950 | 957 | 32,500 |
| 2023/11/14 | 960 | 964 | 946 | 957 | 24,900 |
| 2023/11/13 | 960 | 962 | 954 | 954 | 11,900 |
| 2023/11/10 | 957 | 958 | 940 | 955 | 32,700 |
| 2023/11/09 | 955 | 960 | 950 | 958 | 17,400 |
| 2023/11/08 | 960 | 960 | 937 | 954 | 70,500 |
| 2023/11/07 | 960 | 968 | 955 | 957 | 15,600 |
| 2023/11/06 | 956 | 962 | 952 | 956 | 23,900 |
| 2023/11/02 | 969 | 969 | 947 | 948 | 23,200 |
| 2023/11/01 | 965 | 970 | 952 | 958 | 32,500 |
| 2023/10/31 | 946 | 958 | 938 | 958 | 32,000 |
| 2023/10/30 | 958 | 958 | 938 | 939 | 47,500 |
| 2023/10/27 | 946 | 963 | 946 | 960 | 23,300 |
| 2023/10/26 | 953 | 955 | 943 | 943 | 17,900 |
| 2023/10/25 | 957 | 960 | 947 | 953 | 36,000 |
| 2023/10/24 | 949 | 951 | 925 | 942 | 52,300 |
| 2023/10/23 | 972 | 987 | 940 | 940 | 226,200 |
| 2023/10/20 | 928 | 934 | 925 | 930 | 9,400 |
| 2023/10/19 | 924 | 932 | 923 | 929 | 10,000 |
| 2023/10/18 | 929 | 931 | 925 | 930 | 10,700 |
| 2023/10/17 | 925 | 934 | 923 | 925 | 19,400 |
| 2023/10/16 | 924 | 933 | 921 | 923 | 21,000 |
| 2023/10/13 | 941 | 945 | 927 | 931 | 16,300 |
| 2023/10/12 | 945 | 950 | 942 | 950 | 10,400 |
| 2023/10/11 | 954 | 954 | 943 | 945 | 11,500 |
| 2023/10/10 | 953 | 954 | 949 | 953 | 14,900 |
| 2023/10/06 | 941 | 950 | 938 | 942 | 15,600 |
| 2023/10/05 | 915 | 940 | 915 | 938 | 40,400 |
| 2023/10/04 | 931 | 934 | 910 | 912 | 50,700 |
| 2023/10/03 | 970 | 970 | 941 | 943 | 39,200 |
| 2023/10/02 | 983 | 989 | 975 | 975 | 24,200 |
| 2023/09/29 | 986 | 992 | 975 | 982 | 32,200 |
| 2023/09/28 | 976 | 994 | 972 | 986 | 50,800 |
| 2023/09/27 | 983 | 996 | 975 | 995 | 41,500 |
| 2023/09/26 | 998 | 998 | 982 | 984 | 22,100 |
| 2023/09/25 | 1,003 | 1,003 | 980 | 990 | 36,800 |
| 2023/09/22 | 970 | 1,001 | 969 | 998 | 71,800 |
| 2023/09/21 | 970 | 992 | 970 | 980 | 39,500 |
| 2023/09/20 | 985 | 985 | 970 | 980 | 42,600 |
| 2023/09/19 | 979 | 984 | 971 | 980 | 20,900 |
| 2023/09/15 | 967 | 982 | 965 | 980 | 44,700 |
| 2023/09/14 | 957 | 964 | 954 | 963 | 26,600 |
| 2023/09/13 | 957 | 960 | 952 | 954 | 15,600 |
| 2023/09/12 | 957 | 962 | 957 | 962 | 12,200 |
| 2023/09/11 | 957 | 963 | 952 | 957 | 19,000 |
| 2023/09/08 | 962 | 966 | 952 | 953 | 32,100 |
| 2023/09/07 | 961 | 972 | 958 | 962 | 25,500 |
| 2023/09/06 | 970 | 972 | 963 | 963 | 26,800 |
| 2023/09/05 | 976 | 979 | 969 | 974 | 39,900 |
| 2023/09/04 | 965 | 980 | 965 | 979 | 31,500 |
| 2023/09/01 | 956 | 966 | 955 | 964 | 33,100 |
| 2023/08/31 | 951 | 959 | 949 | 957 | 17,500 |
| 2023/08/30 | 947 | 954 | 944 | 951 | 33,400 |
| 2023/08/29 | 946 | 947 | 941 | 947 | 12,700 |
| 2023/08/28 | 937 | 945 | 937 | 943 | 21,400 |
| 2023/08/25 | 943 | 943 | 931 | 932 | 36,700 |
| 2023/08/24 | 936 | 950 | 935 | 950 | 26,700 |
| 2023/08/23 | 927 | 936 | 926 | 936 | 23,800 |
| 2023/08/22 | 920 | 927 | 915 | 927 | 18,600 |
| 2023/08/21 | 919 | 923 | 917 | 917 | 18,300 |
| 2023/08/18 | 920 | 924 | 915 | 916 | 38,900 |
| 2023/08/17 | 927 | 928 | 920 | 924 | 28,100 |
| 2023/08/16 | 936 | 937 | 926 | 926 | 20,700 |
| 2023/08/15 | 927 | 944 | 927 | 943 | 21,300 |
| 2023/08/14 | 954 | 958 | 925 | 925 | 47,200 |
| 2023/08/10 | 946 | 953 | 940 | 953 | 30,500 |
| 2023/08/09 | 944 | 953 | 931 | 953 | 41,300 |
| 2023/08/08 | 950 | 961 | 936 | 937 | 122,000 |
| 2023/08/07 | 927 | 956 | 926 | 951 | 134,100 |
| 2023/08/04 | 910 | 923 | 908 | 912 | 59,700 |
| 2023/08/03 | 919 | 923 | 906 | 914 | 59,000 |
| 2023/08/02 | 920 | 938 | 914 | 930 | 60,100 |
| 2023/08/01 | 937 | 937 | 918 | 928 | 50,900 |
| 2023/07/31 | 941 | 951 | 933 | 937 | 94,800 |
| 2023/07/28 | 922 | 956 | 917 | 936 | 257,500 |
| 2023/07/27 | 885 | 892 | 878 | 892 | 40,500 |
| 2023/07/26 | 891 | 892 | 884 | 887 | 17,100 |
| 2023/07/25 | 888 | 890 | 885 | 888 | 38,200 |
| 2023/07/24 | 885 | 894 | 881 | 883 | 54,400 |
| 2023/07/21 | 876 | 883 | 873 | 881 | 19,500 |
| 2023/07/20 | 884 | 884 | 873 | 876 | 19,200 |
| 2023/07/19 | 874 | 879 | 872 | 879 | 14,700 |
| 2023/07/18 | 862 | 871 | 862 | 870 | 12,100 |
| 2023/07/14 | 872 | 878 | 859 | 861 | 48,900 |
| 2023/07/13 | 880 | 880 | 871 | 872 | 21,800 |
| 2023/07/12 | 878 | 881 | 874 | 876 | 27,300 |
| 2023/07/11 | 875 | 879 | 870 | 871 | 20,400 |
| 2023/07/10 | 881 | 885 | 876 | 876 | 19,700 |
| 2023/07/07 | 876 | 888 | 872 | 883 | 32,100 |
| 2023/07/06 | 884 | 899 | 878 | 883 | 55,300 |
| 2023/07/05 | 879 | 881 | 874 | 879 | 29,400 |
| 2023/07/04 | 882 | 882 | 872 | 875 | 40,300 |
| 2023/07/03 | 879 | 881 | 874 | 877 | 25,100 |