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

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
2026/08/07 416 423 414 419 215,400
2026/08/06 409 415 405 415 207,400
2026/08/05 414 417 409 409 151,900
2026/08/04 415 418 411 415 249,400
2026/08/03 419 421 410 414 177,800
2026/07/31 425 428 419 421 178,600
2026/07/30 427 430 421 425 195,700
2026/07/29 417 432 416 428 422,200
2026/07/28 413 415 410 415 225,200
2026/07/27 409 413 408 413 161,100
2026/07/24 401 409 396 406 168,200
2026/07/23 408 410 404 405 148,500
2026/07/22 414 416 406 408 346,400
2026/07/21 409 417 409 414 243,500
2026/07/17 404 412 404 407 180,000
2026/07/16 407 409 403 404 167,300
2026/07/15 407 410 404 407 113,100
2026/07/14 404 409 404 404 227,200
2026/07/13 407 410 402 402 140,800
2026/07/10 397 405 396 402 165,000
2026/07/09 400 401 396 398 128,000
2026/07/08 403 404 398 400 207,400
2026/07/07 398 402 394 401 351,400
2026/07/06 391 397 390 396 126,000
2026/07/03 396 397 390 391 159,400
2026/07/02 385 394 384 394 291,400
2026/07/01 381 383 378 380 146,900
2026/06/30 385 385 379 381 198,700
2026/06/29 375 383 375 383 376,300
2026/06/26 376 376 371 373 224,200
2026/06/25 373 377 372 376 207,800
2026/06/24 379 379 372 372 252,300
2026/06/23 378 378 373 375 210,400
2026/06/22 380 386 380 381 209,200
2026/06/19 380 382 377 377 450,500
2026/06/18 382 388 378 382 291,600
2026/06/17 384 389 381 382 177,100
2026/06/16 383 383 376 380 189,100
2026/06/15 385 390 382 383 166,800
2026/06/12 387 387 378 385 318,000
2026/06/11 395 395 381 386 243,900
2026/06/10 386 398 386 397 350,900
2026/06/09 384 387 383 386 302,300
2026/06/08 385 391 379 384 362,500
2026/06/05 383 392 382 390 257,200
2026/06/04 384 385 379 382 245,300
2026/06/03 390 390 380 387 296,100
2026/06/02 391 395 386 393 224,700
2026/06/01 392 397 389 393 324,800
2026/05/29 386 396 386 393 456,200
2026/05/28 382 385 379 385 314,400
2026/05/27 389 389 376 380 610,700
2026/05/26 398 399 389 390 346,200
2026/05/25 404 404 393 399 289,100
2026/05/22 400 402 396 402 252,800
2026/05/21 400 404 399 399 165,500
2026/05/20 410 410 398 400 336,000
2026/05/19 408 416 407 413 279,500
2026/05/18 407 409 402 405 224,800
2026/05/15 414 414 404 406 229,000
2026/05/14 430 430 413 413 303,000
2026/05/13 441 444 416 428 619,700
2026/05/12 428 428 412 412 375,500
2026/05/11 435 435 426 429 315,800
2026/05/08 418 431 415 431 316,900
2026/05/07 412 419 411 417 262,200
2026/05/01 412 412 407 411 222,500
2026/04/30 408 410 404 408 402,900
2026/04/28 405 410 405 410 246,900
2026/04/27 409 410 404 406 224,100
2026/04/24 410 413 406 410 196,000
2026/04/23 413 413 407 409 245,500
2026/04/22 417 420 413 416 111,800
2026/04/21 420 422 417 418 135,800
2026/04/20 421 421 414 417 155,100
2026/04/17 421 425 420 421 177,400
2026/04/16 422 425 417 419 201,200
2026/04/15 417 422 415 419 196,400
2026/04/14 410 415 410 413 164,600
2026/04/13 404 410 403 409 274,600
2026/04/10 420 423 409 410 383,900
2026/04/09 426 428 421 422 309,100
2026/04/08 425 428 423 426 319,500
2026/04/07 416 421 414 417 149,000
2026/04/06 409 415 409 411 153,700
2026/04/03 419 423 414 414 143,900
2026/03/27 425 430 422 427 929,100
2026/03/26 424 424 416 420 338,900
2026/03/25 420 424 418 418 370,900
2026/03/24 418 419 411 413 520,000
2026/03/23 408 409 400 405 841,700
2026/03/19 421 424 415 415 494,400
2026/03/18 423 427 422 426 285,400
2026/03/17 424 427 420 421 271,600
2026/03/16 424 427 422 425 250,800
2026/03/13 423 430 423 425 310,200
2026/03/12 436 436 425 429 452,300
2026/03/11 443 443 435 435 369,000
2026/03/10 442 442 434 440 453,600
2026/03/09 427 434 422 434 492,500
2026/03/06 432 441 428 438 437,700
2026/03/05 434 442 432 435 487,800
2026/03/04 426 432 421 426 663,700
2026/03/03 439 442 430 430 563,900
2026/03/02 441 445 436 438 522,500
2026/02/27 445 447 441 445 671,500
2026/02/26 429 442 429 441 549,200
2026/02/25 425 434 424 428 287,100
2026/02/24 424 428 422 424 230,900
2026/02/20 430 431 424 427 317,800
2026/02/19 438 438 430 431 257,900
2026/02/18 432 437 431 435 171,600
2026/02/17 428 435 426 431 390,200
2026/02/16 417 427 416 427 318,100
2026/02/13 429 432 418 420 643,400
2026/02/12 442 443 434 434 488,600
2026/02/10 440 448 433 444 788,500
2026/02/09 450 465 445 456 695,300
2026/02/06 459 460 447 447 434,000
2026/02/05 453 465 444 463 494,200
2026/02/04 462 463 453 456 486,100
2026/02/03 468 469 464 466 166,900
2026/02/02 472 473 464 465 224,600
2026/01/30 471 472 465 468 321,200
2026/01/29 466 472 460 471 258,200
2026/01/28 465 471 465 469 205,100
2026/01/27 471 473 466 468 264,100
2026/01/26 476 478 471 474 369,000
2026/01/23 483 496 481 484 504,700
2026/01/22 478 484 478 483 189,700
2026/01/21 477 480 471 476 225,000
2026/01/20 487 487 475 476 271,900
2026/01/19 488 488 483 487 214,600
2026/01/16 489 490 483 490 231,800
2026/01/15 482 491 482 490 165,400
2026/01/14 489 490 482 482 202,700
2026/01/13 497 497 484 485 222,300
2026/01/09 495 497 487 492 165,200
2026/01/08 493 498 488 491 156,000
2026/01/07 481 493 481 491 223,900
2026/01/06 479 492 478 486 301,200
2026/01/05 484 487 473 478 444,800
2025/12/30 485 486 480 481 244,200
2025/12/29 490 490 482 487 334,000
2025/12/26 489 489 481 487 325,300
2025/12/25 480 489 476 488 390,700
2025/12/24 483 492 482 483 232,600
2025/12/23 478 489 476 486 462,500
2025/12/22 478 480 469 476 614,100
2025/12/19 464 479 462 474 838,100
2025/12/18 455 463 453 463 213,200
2025/12/17 465 465 458 458 225,800
2025/12/16 466 466 460 462 228,500
2025/12/15 460 468 456 468 236,700
2025/12/12 462 468 460 462 393,400
2025/12/11 461 464 455 462 350,900
2025/12/10 458 466 457 461 381,000
2025/12/09 472 473 457 458 477,200
2025/12/08 470 473 468 472 188,300
2025/12/05 475 475 467 467 211,400
2025/12/04 471 479 471 479 238,200
2025/12/03 467 472 466 469 185,100
2025/12/02 477 479 466 467 318,600
2025/12/01 496 498 479 479 261,900
2025/11/28 496 500 494 496 157,000
2025/11/27 497 501 494 496 206,200
2025/11/26 489 494 484 494 280,600
2025/11/25 494 495 486 488 293,400
2025/11/21 483 493 483 493 233,800
2025/11/20 494 494 488 489 225,000
2025/11/19 492 495 488 491 193,600
2025/11/18 489 494 487 491 200,100
2025/11/17 496 500 492 494 364,700
2025/11/14 503 503 494 497 240,800
2025/11/13 521 522 503 507 379,900
2025/11/12 511 541 510 527 861,800
2025/11/11 499 500 488 498 366,300
2025/11/10 502 503 495 498 146,900
2025/11/07 498 503 498 502 186,600
2025/11/06 502 504 497 499 243,300
2025/11/05 505 507 494 497 272,400
2025/11/04 513 518 503 509 311,800
2025/10/31 512 513 502 510 248,300
2025/10/30 509 509 500 506 969,500
2025/10/29 512 514 504 509 310,200
2025/10/28 521 522 509 511 215,700
2025/10/27 525 530 521 526 245,400
2025/10/24 530 530 513 515 281,700
2025/10/23 525 532 524 525 157,100
2025/10/22 537 538 530 533 168,900
2025/10/21 531 536 529 531 226,500
2025/10/20 534 538 528 531 110,000
2025/10/17 530 533 524 525 162,100
2025/10/16 531 533 526 529 159,500
2025/10/15 525 532 525 529 180,000
2025/10/14 518 524 515 518 276,400
2025/10/10 525 530 521 527 298,900
2025/10/09 534 539 529 534 376,400
2025/10/08 547 548 534 534 225,700
2025/10/07 547 549 542 545 184,100

このページの先頭へ