じげん(3679)の株価時系列情報
じげん(3679)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 510 | 513 | 504 | 510 | 238,000 |
| 2025/07/30 | 505 | 507 | 500 | 507 | 227,800 |
| 2025/07/29 | 496 | 505 | 496 | 504 | 258,700 |
| 2025/07/28 | 490 | 498 | 490 | 497 | 420,100 |
| 2025/07/25 | 478 | 487 | 476 | 485 | 330,200 |
| 2025/07/24 | 473 | 482 | 472 | 478 | 431,900 |
| 2025/07/23 | 462 | 470 | 462 | 469 | 270,000 |
| 2025/07/22 | 458 | 463 | 458 | 460 | 130,500 |
| 2025/07/18 | 463 | 464 | 458 | 458 | 131,000 |
| 2025/07/17 | 454 | 464 | 454 | 463 | 207,700 |
| 2025/07/16 | 453 | 459 | 453 | 454 | 164,400 |
| 2025/07/15 | 455 | 455 | 452 | 452 | 195,000 |
| 2025/07/14 | 463 | 463 | 455 | 455 | 180,900 |
| 2025/07/11 | 460 | 465 | 460 | 462 | 165,600 |
| 2025/07/10 | 464 | 465 | 457 | 460 | 206,900 |
| 2025/07/09 | 465 | 468 | 462 | 465 | 155,700 |
| 2025/07/08 | 466 | 468 | 462 | 465 | 145,800 |
| 2025/07/07 | 470 | 472 | 466 | 467 | 168,800 |
| 2025/07/04 | 474 | 475 | 470 | 470 | 113,500 |
| 2025/07/03 | 476 | 481 | 469 | 472 | 272,100 |
| 2025/07/02 | 474 | 480 | 472 | 474 | 188,100 |
| 2025/07/01 | 483 | 484 | 473 | 474 | 183,300 |
| 2025/06/30 | 484 | 485 | 479 | 485 | 317,800 |
| 2025/06/27 | 478 | 486 | 474 | 484 | 474,100 |
| 2025/06/26 | 473 | 478 | 470 | 474 | 234,300 |
| 2025/06/25 | 470 | 475 | 462 | 472 | 250,500 |
| 2025/06/24 | 463 | 472 | 463 | 471 | 272,900 |
| 2025/06/23 | 464 | 465 | 454 | 457 | 203,500 |
| 2025/06/20 | 475 | 475 | 465 | 465 | 500,100 |
| 2025/06/19 | 477 | 479 | 473 | 475 | 331,100 |
| 2025/06/18 | 469 | 475 | 466 | 475 | 245,800 |
| 2025/06/17 | 465 | 472 | 464 | 470 | 277,500 |
| 2025/06/16 | 459 | 467 | 459 | 464 | 182,200 |
| 2025/06/13 | 466 | 467 | 455 | 455 | 310,900 |
| 2025/06/12 | 461 | 464 | 458 | 460 | 143,000 |
| 2025/06/11 | 460 | 465 | 460 | 462 | 156,400 |
| 2025/06/10 | 460 | 466 | 459 | 460 | 218,500 |
| 2025/06/09 | 457 | 464 | 457 | 461 | 212,200 |
| 2025/06/06 | 457 | 459 | 453 | 454 | 151,900 |
| 2025/06/05 | 456 | 463 | 455 | 455 | 192,300 |
| 2025/06/04 | 469 | 470 | 456 | 456 | 293,600 |
| 2025/06/03 | 461 | 468 | 459 | 464 | 278,700 |
| 2025/06/02 | 464 | 464 | 455 | 461 | 233,200 |
| 2025/05/30 | 460 | 469 | 460 | 464 | 330,400 |
| 2025/05/29 | 452 | 464 | 450 | 461 | 406,800 |
| 2025/05/28 | 458 | 459 | 448 | 449 | 264,900 |
| 2025/05/27 | 457 | 460 | 452 | 456 | 207,000 |
| 2025/05/26 | 444 | 458 | 442 | 456 | 234,700 |
| 2025/05/23 | 441 | 448 | 441 | 444 | 311,200 |
| 2025/05/22 | 436 | 444 | 433 | 440 | 301,800 |
| 2025/05/21 | 446 | 449 | 440 | 442 | 255,800 |
| 2025/05/20 | 454 | 458 | 446 | 446 | 435,800 |
| 2025/05/19 | 441 | 448 | 435 | 448 | 485,100 |
| 2025/05/16 | 447 | 449 | 438 | 439 | 263,200 |
| 2025/05/15 | 443 | 449 | 436 | 447 | 266,900 |
| 2025/05/14 | 444 | 457 | 430 | 448 | 583,500 |
| 2025/05/13 | 454 | 454 | 447 | 447 | 252,700 |
| 2025/05/12 | 448 | 453 | 446 | 452 | 224,300 |
| 2025/05/09 | 442 | 450 | 441 | 447 | 257,300 |
| 2025/05/08 | 445 | 448 | 441 | 442 | 186,300 |
| 2025/05/07 | 443 | 449 | 442 | 445 | 211,800 |
| 2025/05/02 | 442 | 446 | 437 | 443 | 259,300 |
| 2025/05/01 | 443 | 445 | 442 | 445 | 92,500 |
| 2025/04/30 | 443 | 445 | 440 | 442 | 214,600 |
| 2025/04/28 | 448 | 448 | 442 | 442 | 213,000 |
| 2025/04/25 | 446 | 448 | 443 | 446 | 148,700 |
| 2025/04/24 | 450 | 451 | 444 | 446 | 159,800 |
| 2025/04/23 | 452 | 455 | 447 | 450 | 222,400 |
| 2025/04/22 | 443 | 447 | 440 | 446 | 298,400 |
| 2025/04/21 | 441 | 443 | 436 | 442 | 232,700 |
| 2025/04/18 | 432 | 441 | 430 | 440 | 207,700 |
| 2025/04/17 | 421 | 429 | 419 | 428 | 238,000 |
| 2025/04/16 | 423 | 423 | 414 | 416 | 202,300 |
| 2025/04/15 | 422 | 428 | 422 | 425 | 202,100 |
| 2025/04/14 | 421 | 425 | 418 | 420 | 261,600 |
| 2025/04/11 | 400 | 420 | 395 | 420 | 422,600 |
| 2025/04/10 | 410 | 413 | 403 | 408 | 349,000 |
| 2025/04/09 | 392 | 394 | 381 | 389 | 382,300 |
| 2025/04/08 | 395 | 410 | 394 | 407 | 510,600 |
| 2025/04/07 | 355 | 377 | 354 | 364 | 708,700 |
| 2025/04/04 | 412 | 413 | 397 | 403 | 581,300 |
| 2025/04/03 | 410 | 420 | 406 | 417 | 365,600 |
| 2025/04/02 | 432 | 436 | 425 | 425 | 231,100 |
| 2025/04/01 | 438 | 439 | 428 | 430 | 235,800 |
| 2025/03/31 | 436 | 442 | 434 | 434 | 364,200 |
| 2025/03/28 | 436 | 449 | 435 | 441 | 645,300 |
| 2025/03/27 | 441 | 447 | 438 | 447 | 720,100 |
| 2025/03/26 | 445 | 448 | 440 | 445 | 433,000 |
| 2025/03/25 | 439 | 442 | 436 | 441 | 331,600 |
| 2025/03/24 | 449 | 449 | 439 | 439 | 502,800 |
| 2025/03/21 | 453 | 453 | 448 | 448 | 396,600 |
| 2025/03/19 | 454 | 455 | 450 | 453 | 613,100 |
| 2025/03/18 | 463 | 464 | 454 | 455 | 489,200 |
| 2025/03/17 | 458 | 460 | 453 | 459 | 502,400 |
| 2025/03/14 | 436 | 458 | 436 | 458 | 952,200 |
| 2025/03/13 | 443 | 445 | 435 | 435 | 494,900 |
| 2025/03/12 | 436 | 443 | 435 | 439 | 358,100 |
| 2025/03/11 | 426 | 444 | 425 | 439 | 587,200 |
| 2025/03/10 | 429 | 433 | 424 | 430 | 532,900 |
| 2025/03/07 | 431 | 436 | 428 | 429 | 615,100 |
| 2025/03/06 | 438 | 442 | 437 | 439 | 301,600 |
| 2025/03/05 | 431 | 440 | 428 | 440 | 636,500 |
| 2025/03/04 | 427 | 432 | 422 | 430 | 445,900 |
| 2025/03/03 | 429 | 433 | 426 | 426 | 652,200 |
| 2025/02/28 | 428 | 430 | 417 | 422 | 2,719,700 |
| 2025/02/27 | 444 | 444 | 436 | 440 | 613,600 |
| 2025/02/26 | 461 | 462 | 440 | 440 | 675,300 |
| 2025/02/25 | 452 | 462 | 451 | 460 | 407,900 |
| 2025/02/21 | 449 | 467 | 444 | 460 | 861,800 |
| 2025/02/20 | 442 | 451 | 440 | 445 | 420,500 |
| 2025/02/19 | 445 | 450 | 443 | 445 | 423,500 |
| 2025/02/18 | 430 | 447 | 427 | 446 | 768,700 |
| 2025/02/17 | 449 | 451 | 433 | 438 | 1,109,200 |
| 2025/02/14 | 470 | 470 | 455 | 455 | 767,400 |
| 2025/02/13 | 473 | 473 | 462 | 470 | 552,600 |
| 2025/02/12 | 478 | 479 | 456 | 474 | 1,292,600 |
| 2025/02/10 | 452 | 480 | 449 | 478 | 1,521,300 |
| 2025/02/07 | 460 | 462 | 456 | 460 | 756,500 |
| 2025/02/06 | 455 | 459 | 453 | 457 | 421,800 |
| 2025/02/05 | 455 | 458 | 451 | 456 | 311,500 |
| 2025/02/04 | 455 | 461 | 451 | 453 | 326,500 |
| 2025/02/03 | 463 | 463 | 451 | 452 | 435,400 |
| 2025/01/31 | 471 | 473 | 463 | 465 | 344,800 |
| 2025/01/30 | 467 | 473 | 465 | 473 | 280,100 |
| 2025/01/29 | 466 | 471 | 465 | 471 | 393,000 |
| 2025/01/28 | 458 | 463 | 455 | 463 | 348,300 |
| 2025/01/27 | 470 | 472 | 459 | 459 | 380,300 |
| 2025/01/24 | 463 | 468 | 461 | 467 | 301,000 |
| 2025/01/23 | 464 | 464 | 458 | 463 | 360,200 |
| 2025/01/22 | 456 | 469 | 456 | 465 | 419,600 |
| 2025/01/21 | 460 | 460 | 454 | 455 | 271,300 |
| 2025/01/20 | 455 | 458 | 452 | 458 | 434,300 |
| 2025/01/17 | 452 | 454 | 449 | 454 | 402,800 |
| 2025/01/16 | 461 | 467 | 452 | 452 | 470,800 |
| 2025/01/15 | 460 | 461 | 452 | 453 | 384,600 |
| 2025/01/14 | 466 | 466 | 458 | 463 | 354,500 |
| 2025/01/10 | 462 | 466 | 461 | 465 | 201,800 |
| 2025/01/09 | 466 | 468 | 462 | 466 | 339,000 |
| 2025/01/08 | 471 | 472 | 467 | 469 | 341,200 |
| 2025/01/07 | 472 | 477 | 470 | 473 | 285,800 |
| 2025/01/06 | 480 | 480 | 468 | 468 | 506,600 |
| 2024/12/30 | 480 | 483 | 476 | 477 | 353,700 |
| 2024/12/27 | 479 | 483 | 477 | 480 | 356,100 |
| 2024/12/26 | 476 | 488 | 476 | 479 | 391,400 |
| 2024/12/25 | 478 | 480 | 471 | 476 | 309,600 |
| 2024/12/24 | 483 | 484 | 475 | 477 | 410,500 |
| 2024/12/23 | 483 | 483 | 478 | 482 | 567,000 |
| 2024/12/20 | 495 | 496 | 485 | 485 | 429,300 |
| 2024/12/19 | 481 | 496 | 479 | 494 | 483,900 |
| 2024/12/18 | 491 | 492 | 487 | 489 | 375,900 |
| 2024/12/17 | 495 | 499 | 491 | 492 | 240,400 |
| 2024/12/16 | 500 | 502 | 494 | 495 | 281,100 |
| 2024/12/13 | 493 | 504 | 493 | 500 | 481,100 |
| 2024/12/12 | 505 | 506 | 496 | 496 | 609,200 |
| 2024/12/11 | 507 | 508 | 501 | 504 | 227,400 |
| 2024/12/10 | 516 | 516 | 504 | 504 | 388,000 |
| 2024/12/09 | 515 | 522 | 511 | 516 | 285,000 |
| 2024/12/06 | 524 | 527 | 511 | 514 | 305,600 |
| 2024/12/05 | 529 | 534 | 525 | 526 | 137,500 |
| 2024/12/04 | 529 | 536 | 526 | 529 | 134,100 |
| 2024/12/03 | 521 | 537 | 521 | 528 | 263,900 |
| 2024/12/02 | 529 | 533 | 523 | 523 | 258,800 |
| 2024/11/29 | 529 | 531 | 525 | 526 | 116,200 |
| 2024/11/28 | 531 | 534 | 525 | 527 | 172,600 |
| 2024/11/27 | 528 | 531 | 524 | 528 | 170,900 |
| 2024/11/26 | 532 | 539 | 529 | 532 | 148,400 |
| 2024/11/25 | 537 | 539 | 531 | 532 | 339,700 |
| 2024/11/22 | 531 | 536 | 524 | 535 | 266,500 |
| 2024/11/21 | 531 | 536 | 529 | 531 | 277,200 |
| 2024/11/20 | 525 | 531 | 522 | 531 | 191,500 |
| 2024/11/19 | 516 | 527 | 516 | 521 | 267,200 |
| 2024/11/18 | 505 | 517 | 505 | 514 | 216,800 |
| 2024/11/15 | 511 | 514 | 505 | 506 | 326,200 |
| 2024/11/14 | 512 | 516 | 507 | 511 | 496,100 |
| 2024/11/13 | 520 | 525 | 511 | 511 | 546,100 |
| 2024/11/12 | 525 | 533 | 516 | 516 | 496,900 |
| 2024/11/11 | 536 | 537 | 521 | 526 | 737,000 |
| 2024/11/08 | 562 | 572 | 541 | 543 | 1,512,700 |
| 2024/11/07 | 607 | 619 | 595 | 616 | 859,600 |
| 2024/11/06 | 575 | 582 | 565 | 568 | 368,900 |
| 2024/11/05 | 572 | 573 | 565 | 571 | 248,000 |
| 2024/11/01 | 578 | 582 | 569 | 569 | 296,500 |
| 2024/10/31 | 578 | 585 | 575 | 581 | 207,700 |
| 2024/10/30 | 576 | 578 | 570 | 576 | 1,000,800 |
| 2024/10/29 | 574 | 575 | 567 | 573 | 195,300 |
| 2024/10/28 | 559 | 577 | 559 | 571 | 245,600 |
| 2024/10/25 | 566 | 567 | 549 | 562 | 475,100 |
| 2024/10/24 | 558 | 569 | 554 | 561 | 324,300 |
| 2024/10/23 | 583 | 585 | 567 | 567 | 285,900 |
| 2024/10/22 | 612 | 614 | 587 | 587 | 383,400 |
| 2024/10/21 | 605 | 621 | 603 | 617 | 233,600 |
| 2024/10/18 | 604 | 607 | 601 | 605 | 140,400 |
| 2024/10/17 | 598 | 608 | 598 | 604 | 219,400 |
| 2024/10/16 | 602 | 613 | 599 | 600 | 216,800 |
| 2024/10/15 | 611 | 616 | 602 | 604 | 234,300 |
| 2024/10/11 | 608 | 613 | 602 | 607 | 254,600 |
| 2024/10/10 | 620 | 623 | 608 | 610 | 302,500 |
| 2024/10/09 | 604 | 618 | 604 | 616 | 325,300 |
| 2024/10/08 | 598 | 604 | 596 | 604 | 198,100 |
| 2024/10/07 | 606 | 607 | 596 | 603 | 370,800 |