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

ジグザグ(340A)の株価時系列情報

ジグザグ(340A)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
2025/08/05 1,822 1,835 1,791 1,828 74,200
2025/08/04 1,800 1,864 1,772 1,801 128,600
2025/08/01 1,810 1,936 1,802 1,906 148,200
2025/07/31 1,828 1,850 1,788 1,805 65,000
2025/07/30 1,802 1,858 1,757 1,817 145,600
2025/07/29 1,722 1,749 1,688 1,748 113,000
2025/07/28 1,683 1,719 1,652 1,698 137,300
2025/07/25 1,660 1,710 1,630 1,633 97,800
2025/07/24 1,620 1,664 1,618 1,644 94,000
2025/07/23 1,671 1,685 1,604 1,615 280,500
2025/07/22 1,700 1,744 1,663 1,665 233,100
2025/07/18 1,745 1,750 1,652 1,697 245,600
2025/07/17 1,751 1,786 1,715 1,715 250,700
2025/07/16 1,811 1,857 1,694 1,740 714,300
2025/07/15 1,941 1,941 1,941 1,941 14,700
2025/07/14 2,552 2,600 2,438 2,441 174,800
2025/07/11 2,576 2,593 2,501 2,520 64,600
2025/07/10 2,555 2,615 2,516 2,576 57,400
2025/07/09 2,566 2,566 2,455 2,509 64,700
2025/07/08 2,429 2,550 2,429 2,516 50,900
2025/07/07 2,513 2,529 2,420 2,435 81,000
2025/07/04 2,365 2,520 2,365 2,479 50,200
2025/07/03 2,390 2,452 2,330 2,380 120,000
2025/07/02 2,518 2,793 2,283 2,440 416,700
2025/07/01 2,458 2,569 2,422 2,511 111,900
2025/06/30 2,249 2,420 2,248 2,409 74,600
2025/06/27 2,230 2,260 2,213 2,241 50,300
2025/06/26 2,215 2,264 2,215 2,218 27,700
2025/06/25 2,276 2,276 2,165 2,232 32,400
2025/06/24 2,228 2,288 2,228 2,230 25,400
2025/06/23 2,159 2,230 2,112 2,230 45,900
2025/06/20 2,282 2,339 2,209 2,209 51,000
2025/06/19 2,340 2,399 2,286 2,286 55,300
2025/06/18 2,350 2,353 2,259 2,320 50,400
2025/06/17 2,262 2,399 2,220 2,358 100,900
2025/06/16 2,226 2,290 2,200 2,229 48,700
2025/06/13 2,338 2,349 2,092 2,205 164,500
2025/06/12 2,351 2,383 2,300 2,326 41,300
2025/06/11 2,322 2,359 2,185 2,351 69,200
2025/06/10 2,270 2,349 2,270 2,311 50,600
2025/06/09 2,320 2,350 2,220 2,267 46,700
2025/06/06 2,278 2,338 2,203 2,297 55,400
2025/06/05 2,227 2,340 2,158 2,270 67,200
2025/06/04 2,198 2,270 2,119 2,177 57,200
2025/06/03 2,300 2,340 2,167 2,180 48,600
2025/06/02 2,100 2,279 2,052 2,258 67,900
2025/05/30 2,145 2,145 2,076 2,082 20,300
2025/05/29 2,097 2,152 2,065 2,150 34,000
2025/05/28 2,060 2,140 2,020 2,124 38,500
2025/05/27 2,069 2,134 2,015 2,030 26,600
2025/05/26 2,023 2,065 2,003 2,041 33,000
2025/05/23 2,166 2,247 1,905 2,022 117,800
2025/05/22 2,190 2,287 2,107 2,155 129,300
2025/05/21 1,996 2,195 1,992 2,180 86,800
2025/05/20 2,020 2,042 1,973 1,989 49,400
2025/05/19 2,102 2,128 2,016 2,016 48,600
2025/05/16 2,090 2,180 2,010 2,060 106,800
2025/05/15 1,997 2,098 1,980 2,086 66,500
2025/05/14 1,963 2,000 1,930 2,000 26,700
2025/05/13 1,993 1,997 1,920 1,977 27,300
2025/05/12 1,908 2,013 1,902 1,970 54,700
2025/05/09 1,899 1,910 1,874 1,900 15,900
2025/05/08 1,923 1,923 1,870 1,898 26,000
2025/05/07 1,820 1,940 1,820 1,923 61,500
2025/05/02 1,815 1,815 1,768 1,800 29,000
2025/05/01 1,792 1,799 1,777 1,792 18,900
2025/04/30 1,805 1,847 1,789 1,810 21,300
2025/04/28 1,778 1,836 1,774 1,804 33,500
2025/04/25 1,735 1,780 1,731 1,774 19,300
2025/04/24 1,731 1,769 1,730 1,756 18,100
2025/04/23 1,730 1,754 1,706 1,745 32,800
2025/04/22 1,783 1,809 1,700 1,721 67,700
2025/04/21 1,764 1,941 1,754 1,823 131,300
2025/04/18 1,830 1,860 1,754 1,778 65,200
2025/04/17 1,716 1,867 1,716 1,830 104,700
2025/04/16 1,675 1,766 1,630 1,714 59,800
2025/04/15 1,630 1,774 1,600 1,687 145,300
2025/04/14 1,646 1,774 1,620 1,774 78,000
2025/04/11 1,516 1,612 1,515 1,612 25,400
2025/04/10 1,685 1,685 1,555 1,596 42,300
2025/04/09 1,524 1,550 1,462 1,532 42,900
2025/04/08 1,433 1,610 1,408 1,610 90,600
2025/04/07 1,400 1,445 1,313 1,313 141,700
2025/04/04 1,560 1,608 1,488 1,590 155,300
2025/04/03 1,632 1,728 1,568 1,600 214,800
2025/04/02 1,880 1,880 1,765 1,790 324,200
2025/04/01 2,000 2,050 1,889 1,920 714,500
2025/03/31 2,030 2,199 2,002 2,080 2,664,600

このページの先頭へ