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
2019/12/30 1,102 1,112 1,089 1,109 27,200
2019/12/27 1,090 1,105 1,090 1,098 28,100
2019/12/26 1,080 1,091 1,070 1,085 40,100
2019/12/25 1,055 1,083 1,047 1,079 49,200
2019/12/24 1,080 1,080 1,055 1,065 46,400
2019/12/23 1,088 1,088 1,065 1,078 51,600
2019/12/20 1,088 1,088 1,072 1,082 27,400
2019/12/19 1,080 1,090 1,078 1,081 21,500
2019/12/18 1,103 1,104 1,080 1,087 28,400
2019/12/17 1,080 1,120 1,079 1,112 65,900
2019/12/16 1,121 1,121 1,075 1,076 63,700
2019/12/13 1,170 1,170 1,140 1,140 147,300
2019/12/12 1,071 1,136 1,070 1,136 193,600
2019/12/11 1,021 1,031 1,013 1,028 30,700
2019/12/10 1,026 1,026 1,010 1,021 32,000
2019/12/09 1,024 1,030 1,015 1,020 54,900
2019/12/06 982 1,014 981 1,011 79,600
2019/12/05 971 976 958 976 47,000
2019/12/04 949 967 943 963 33,100
2019/12/03 949 955 944 955 21,000
2019/12/02 948 956 946 955 13,900
2019/11/29 943 948 939 948 21,200
2019/11/28 943 945 939 944 12,400
2019/11/27 948 951 940 940 15,800
2019/11/26 965 966 948 948 18,400
2019/11/25 952 957 944 957 22,800
2019/11/22 949 949 932 942 18,300
2019/11/21 937 946 929 943 18,800
2019/11/20 931 936 926 936 33,100
2019/11/19 953 953 934 935 29,900
2019/11/18 952 952 946 948 9,500
2019/11/15 940 958 940 952 13,700
2019/11/14 956 956 936 940 19,400
2019/11/13 967 967 948 948 11,800
2019/11/12 957 967 950 967 20,600
2019/11/11 949 955 943 955 23,400
2019/11/08 953 953 939 944 31,300
2019/11/07 951 951 938 943 21,400
2019/11/06 947 954 945 951 38,700
2019/11/05 934 950 934 949 35,700
2019/11/01 944 944 927 933 18,500
2019/10/31 947 947 934 945 27,100
2019/10/30 931 946 929 946 33,000
2019/10/29 931 936 927 936 26,500
2019/10/28 920 931 915 931 25,300
2019/10/25 923 923 916 922 20,900
2019/10/24 920 921 910 920 28,300
2019/10/23 913 915 904 915 22,000
2019/10/21 900 910 900 909 11,000
2019/10/18 901 915 901 903 28,300
2019/10/17 914 918 896 902 34,000
2019/10/16 920 922 913 918 32,300
2019/10/15 899 917 896 913 47,800
2019/10/11 877 879 868 877 16,800
2019/10/10 887 887 867 873 16,900
2019/10/09 870 886 867 886 21,100
2019/10/08 864 874 863 873 16,700
2019/10/07 852 860 848 860 15,500
2019/10/04 845 848 841 848 22,700
2019/10/03 856 856 847 853 15,200
2019/10/02 856 873 856 869 13,800
2019/10/01 858 870 858 866 15,200
2019/09/30 867 867 855 856 18,500
2019/09/27 887 887 867 872 24,900
2019/09/26 896 903 890 902 34,600
2019/09/25 894 894 883 891 18,400
2019/09/24 883 889 879 889 36,100
2019/09/20 885 888 881 881 22,200
2019/09/19 883 890 877 883 32,100
2019/09/18 880 884 878 881 40,000
2019/09/17 882 883 874 879 35,600
2019/09/13 886 886 872 882 47,400
2019/09/12 875 885 875 881 49,100
2019/09/11 861 873 858 871 63,800
2019/09/10 854 859 851 859 38,300
2019/09/09 845 853 842 853 18,800
2019/09/06 840 845 839 840 25,200
2019/09/05 830 835 827 835 41,600
2019/09/04 827 831 825 828 51,900
2019/09/03 830 835 825 833 22,300
2019/09/02 840 843 834 836 15,400
2019/08/30 835 844 830 841 30,500
2019/08/29 829 829 820 825 23,200
2019/08/28 830 833 825 829 21,700
2019/08/27 835 835 825 833 31,200
2019/08/26 834 838 826 826 32,700
2019/08/23 846 855 843 849 51,500
2019/08/22 854 854 845 852 30,000
2019/08/21 842 853 837 848 36,100
2019/08/20 844 854 841 854 16,200
2019/08/19 842 851 837 846 25,400
2019/08/16 829 847 822 842 33,600
2019/08/15 813 839 813 836 47,500
2019/08/14 830 841 827 838 25,500
2019/08/13 832 833 816 822 50,900
2019/08/09 845 848 837 844 30,300
2019/08/08 839 846 831 840 43,300
2019/08/07 851 853 836 844 58,700
2019/08/06 814 855 814 851 86,700
2019/08/05 879 890 850 859 120,100
2019/08/02 928 928 902 909 79,100
2019/08/01 935 939 929 939 26,300
2019/07/31 943 946 935 938 35,400
2019/07/30 945 950 934 941 42,900
2019/07/29 942 945 933 945 33,600
2019/07/26 951 951 932 940 70,500
2019/07/25 972 982 970 970 32,300
2019/07/24 980 980 971 977 27,800
2019/07/23 984 986 978 982 12,800
2019/07/22 987 987 977 979 13,100
2019/07/19 973 987 969 984 26,200
2019/07/18 1,002 1,003 971 971 32,200
2019/07/17 1,007 1,009 1,001 1,006 20,300
2019/07/16 1,004 1,006 997 1,004 10,600
2019/07/12 1,020 1,020 1,005 1,009 16,500
2019/07/11 998 1,006 987 1,006 35,600
2019/07/10 979 981 966 977 26,000
2019/07/09 983 988 977 979 11,000
2019/07/08 990 992 981 982 15,500
2019/07/05 994 994 983 989 17,800
2019/07/04 995 998 986 998 31,300
2019/07/03 969 985 965 981 43,900
2019/07/02 965 970 959 966 21,300
2019/07/01 962 969 956 969 20,500
2019/06/28 950 960 946 951 15,200
2019/06/27 940 963 940 955 12,000
2019/06/26 948 953 938 939 20,600
2019/06/25 969 974 951 958 21,100
2019/06/24 941 964 941 964 22,000
2019/06/21 950 967 934 934 63,300
2019/06/20 960 960 944 944 19,100
2019/06/19 946 965 946 957 20,900
2019/06/18 956 957 934 936 15,300
2019/06/17 970 970 949 953 10,500
2019/06/14 972 978 966 971 21,700
2019/06/13 973 973 954 962 18,700
2019/06/12 977 981 973 973 15,400
2019/06/11 979 979 972 978 15,000
2019/06/10 979 982 967 976 13,600
2019/06/07 967 971 957 971 15,500
2019/06/06 975 975 960 965 11,400
2019/06/05 959 974 959 972 24,700
2019/06/04 938 951 936 951 12,100
2019/06/03 936 946 931 938 16,600
2019/05/31 951 951 943 948 14,500
2019/05/30 942 955 942 955 12,600
2019/05/29 947 959 937 949 17,600
2019/05/28 954 954 940 949 23,900
2019/05/27 951 962 941 954 19,000
2019/05/24 920 942 917 942 18,700
2019/05/23 935 935 923 924 22,200
2019/05/22 936 939 930 935 13,200
2019/05/21 936 937 929 936 18,700
2019/05/20 950 951 931 939 24,700
2019/05/17 928 949 927 949 24,600
2019/05/16 926 926 905 915 22,500
2019/05/15 922 924 909 924 16,400
2019/05/14 897 916 888 916 27,500
2019/05/13 913 917 908 910 46,800
2019/05/10 919 921 912 913 68,800
2019/05/09 951 953 916 917 73,400
2019/05/08 985 985 951 954 88,000
2019/05/07 1,004 1,004 990 991 41,300
2019/04/26 1,004 1,007 998 998 30,200
2019/04/25 1,014 1,014 999 1,002 56,000
2019/04/24 1,030 1,040 1,020 1,031 31,400
2019/04/23 1,022 1,032 1,016 1,030 27,200
2019/04/22 1,022 1,022 1,011 1,017 14,100
2019/04/19 1,020 1,024 1,015 1,017 9,900
2019/04/18 1,035 1,035 1,019 1,022 26,400
2019/04/17 1,034 1,035 1,023 1,034 15,600
2019/04/16 1,035 1,037 1,027 1,029 10,600
2019/04/15 1,033 1,041 1,032 1,032 18,000
2019/04/12 1,024 1,027 1,019 1,027 14,200
2019/04/11 1,021 1,025 1,019 1,020 8,900
2019/04/10 1,021 1,024 1,016 1,023 9,300
2019/04/09 1,021 1,022 1,011 1,021 21,000
2019/04/08 1,032 1,032 1,021 1,021 8,700
2019/04/05 1,027 1,030 1,020 1,027 20,900
2019/04/04 1,027 1,027 1,019 1,027 21,000
2019/04/03 1,038 1,038 1,017 1,027 23,800
2019/04/02 1,055 1,060 1,035 1,037 20,700
2019/04/01 1,037 1,065 1,037 1,058 20,500
2019/03/29 1,048 1,050 1,032 1,035 9,900
2019/03/28 1,057 1,057 1,042 1,044 26,900
2019/03/27 1,050 1,074 1,036 1,074 31,100
2019/03/26 1,029 1,061 1,029 1,061 47,900
2019/03/25 1,053 1,053 1,021 1,021 28,300
2019/03/22 1,036 1,054 1,031 1,054 25,500
2019/03/20 1,021 1,036 1,020 1,029 27,300
2019/03/19 1,013 1,021 1,006 1,020 25,000
2019/03/18 1,000 1,015 997 1,015 28,800
2019/03/15 996 1,007 992 992 35,800
2019/03/14 1,015 1,018 992 994 64,900
2019/03/13 1,024 1,027 1,012 1,013 18,500
2019/03/12 1,018 1,035 1,018 1,026 26,400
2019/03/11 1,005 1,014 1,005 1,014 14,300
2019/03/08 1,006 1,017 1,002 1,003 31,600
2019/03/07 1,023 1,030 1,013 1,020 23,800
2019/03/06 1,032 1,040 1,030 1,030 20,900
2019/03/05 1,038 1,044 1,032 1,038 16,100
2019/03/04 1,050 1,051 1,038 1,046 13,300
2019/03/01 1,059 1,059 1,046 1,047 16,400
2019/02/28 1,061 1,069 1,050 1,059 12,600
2019/02/27 1,064 1,076 1,058 1,066 19,600
2019/02/26 1,044 1,064 1,043 1,062 20,100
2019/02/25 1,075 1,075 1,041 1,043 33,400
2019/02/22 1,087 1,087 1,061 1,074 23,700
2019/02/21 1,071 1,098 1,071 1,095 36,200
2019/02/20 1,047 1,073 1,047 1,068 18,300
2019/02/19 1,048 1,057 1,042 1,045 20,400
2019/02/18 1,019 1,048 1,019 1,048 28,300
2019/02/15 1,010 1,012 1,000 1,004 44,300
2019/02/14 1,031 1,035 1,011 1,018 35,300
2019/02/13 1,042 1,042 1,020 1,031 31,800
2019/02/12 1,036 1,044 1,031 1,033 39,200
2019/02/08 1,031 1,037 1,021 1,027 24,000
2019/02/07 1,032 1,045 1,023 1,045 14,300
2019/02/06 1,047 1,047 1,028 1,032 20,300
2019/02/05 1,049 1,054 1,039 1,047 14,800
2019/02/04 1,015 1,048 1,011 1,044 40,300
2019/02/01 1,009 1,018 1,004 1,011 42,800
2019/01/31 1,011 1,056 1,007 1,010 57,600
2019/01/30 1,027 1,030 1,009 1,009 31,200
2019/01/29 1,021 1,029 1,021 1,027 10,700
2019/01/28 1,029 1,029 1,019 1,021 15,200
2019/01/25 1,033 1,042 1,028 1,028 10,700
2019/01/24 1,027 1,028 1,015 1,024 13,600
2019/01/23 1,028 1,031 1,023 1,023 9,300
2019/01/22 1,047 1,047 1,028 1,034 10,100
2019/01/21 1,040 1,047 1,034 1,038 12,100
2019/01/18 1,029 1,044 1,029 1,035 11,800
2019/01/17 1,025 1,039 1,022 1,029 14,000
2019/01/16 1,029 1,036 1,023 1,023 12,600
2019/01/15 1,025 1,038 1,023 1,034 17,300
2019/01/11 1,037 1,037 1,020 1,023 15,300
2019/01/10 1,023 1,037 1,016 1,034 23,000
2019/01/09 1,037 1,037 1,020 1,023 22,000
2019/01/08 1,030 1,042 1,023 1,034 15,500
2019/01/07 1,039 1,046 1,027 1,035 14,700
2019/01/04 1,015 1,027 995 1,022 28,700

このページの先頭へ