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 |
---|---|---|---|---|---|
2024/03/28 | 617 | 622 | 599 | 600 | 343,500 |
2024/03/27 | 630 | 633 | 614 | 623 | 473,200 |
2024/03/26 | 634 | 636 | 620 | 629 | 573,400 |
2024/03/25 | 616 | 632 | 615 | 615 | 483,000 |
2024/03/22 | 626 | 629 | 609 | 612 | 337,500 |
2024/03/21 | 616 | 627 | 613 | 620 | 438,700 |
2024/03/19 | 603 | 619 | 596 | 615 | 765,200 |
2024/03/18 | 600 | 606 | 593 | 599 | 367,100 |
2024/03/15 | 592 | 610 | 589 | 604 | 869,500 |
2024/03/14 | 601 | 601 | 585 | 592 | 437,200 |
2024/03/13 | 608 | 610 | 595 | 601 | 334,200 |
2024/03/12 | 581 | 609 | 579 | 605 | 595,800 |
2024/03/11 | 591 | 595 | 578 | 587 | 567,700 |
2024/03/08 | 595 | 613 | 588 | 607 | 974,100 |
2024/03/07 | 621 | 632 | 599 | 605 | 1,230,600 |
2024/03/06 | 578 | 623 | 577 | 614 | 1,509,900 |
2024/03/05 | 568 | 592 | 566 | 575 | 1,060,800 |
2024/03/04 | 562 | 577 | 560 | 570 | 678,800 |
2024/03/01 | 559 | 567 | 550 | 551 | 515,000 |
2024/02/29 | 560 | 568 | 549 | 560 | 948,500 |
2024/02/28 | 568 | 571 | 557 | 562 | 943,900 |
2024/02/27 | 527 | 563 | 524 | 559 | 2,000,900 |
2024/02/26 | 518 | 519 | 499 | 507 | 830,600 |
2024/02/22 | 524 | 529 | 516 | 519 | 390,600 |
2024/02/21 | 525 | 531 | 516 | 516 | 380,800 |
2024/02/20 | 513 | 535 | 512 | 529 | 1,127,600 |
2024/02/19 | 491 | 509 | 489 | 507 | 554,000 |
2024/02/16 | 485 | 496 | 480 | 493 | 583,500 |
2024/02/15 | 486 | 489 | 478 | 479 | 620,000 |
2024/02/14 | 497 | 498 | 483 | 485 | 946,100 |
2024/02/13 | 534 | 534 | 504 | 507 | 1,006,400 |
2024/02/09 | 519 | 552 | 514 | 526 | 1,714,500 |
2024/02/08 | 519 | 528 | 513 | 522 | 854,100 |
2024/02/07 | 527 | 530 | 515 | 520 | 602,900 |
2024/02/06 | 532 | 536 | 524 | 529 | 518,500 |
2024/02/05 | 533 | 538 | 529 | 532 | 448,900 |
2024/02/02 | 524 | 531 | 523 | 526 | 257,700 |
2024/02/01 | 524 | 530 | 520 | 525 | 381,000 |
2024/01/31 | 528 | 535 | 524 | 532 | 486,300 |
2024/01/30 | 531 | 531 | 522 | 524 | 278,000 |
2024/01/29 | 528 | 532 | 526 | 531 | 201,900 |
2024/01/26 | 528 | 539 | 524 | 529 | 297,500 |
2024/01/25 | 538 | 541 | 528 | 532 | 279,400 |
2024/01/24 | 535 | 542 | 531 | 538 | 390,500 |
2024/01/23 | 535 | 538 | 523 | 532 | 471,200 |
2024/01/22 | 522 | 537 | 517 | 536 | 555,700 |
2024/01/19 | 507 | 524 | 507 | 519 | 415,200 |
2024/01/18 | 513 | 516 | 504 | 507 | 311,300 |
2024/01/17 | 531 | 532 | 513 | 513 | 481,200 |
2024/01/16 | 530 | 537 | 528 | 528 | 185,100 |
2024/01/15 | 532 | 533 | 527 | 530 | 219,800 |
2024/01/12 | 537 | 539 | 526 | 530 | 419,300 |
2024/01/11 | 546 | 546 | 531 | 535 | 431,800 |
2024/01/10 | 543 | 545 | 538 | 539 | 266,200 |
2024/01/09 | 539 | 545 | 535 | 543 | 346,000 |
2024/01/05 | 550 | 550 | 527 | 529 | 526,800 |
2024/01/04 | 530 | 550 | 524 | 548 | 528,600 |
2023/12/29 | 529 | 533 | 524 | 531 | 358,100 |
2023/12/28 | 523 | 529 | 516 | 529 | 230,400 |
2023/12/27 | 519 | 531 | 517 | 526 | 370,400 |
2023/12/26 | 517 | 520 | 513 | 518 | 404,500 |
2023/12/25 | 542 | 548 | 518 | 518 | 649,500 |
2023/12/22 | 526 | 539 | 524 | 536 | 469,100 |
2023/12/21 | 522 | 529 | 520 | 524 | 271,600 |
2023/12/20 | 535 | 542 | 527 | 532 | 444,100 |
2023/12/19 | 516 | 531 | 513 | 531 | 446,300 |
2023/12/18 | 516 | 516 | 507 | 511 | 416,500 |
2023/12/15 | 504 | 525 | 504 | 523 | 663,500 |
2023/12/14 | 519 | 524 | 508 | 514 | 416,700 |
2023/12/13 | 519 | 525 | 512 | 516 | 343,800 |
2023/12/12 | 532 | 532 | 516 | 519 | 529,000 |
2023/12/11 | 504 | 530 | 504 | 528 | 951,800 |
2023/12/08 | 487 | 500 | 487 | 496 | 721,600 |
2023/12/07 | 508 | 508 | 484 | 486 | 951,700 |
2023/12/06 | 513 | 518 | 501 | 506 | 778,600 |
2023/12/05 | 526 | 530 | 509 | 509 | 712,500 |
2023/12/04 | 527 | 538 | 520 | 528 | 586,600 |
2023/12/01 | 538 | 540 | 523 | 523 | 473,200 |
2023/11/30 | 537 | 540 | 531 | 538 | 526,500 |
2023/11/29 | 528 | 540 | 527 | 530 | 564,900 |
2023/11/28 | 531 | 534 | 523 | 529 | 548,300 |
2023/11/27 | 521 | 543 | 519 | 535 | 793,300 |
2023/11/24 | 516 | 527 | 514 | 515 | 380,500 |
2023/11/22 | 508 | 516 | 503 | 510 | 361,500 |
2023/11/21 | 514 | 527 | 511 | 512 | 453,400 |
2023/11/20 | 502 | 517 | 498 | 514 | 554,800 |
2023/11/17 | 500 | 502 | 493 | 500 | 323,100 |
2023/11/16 | 508 | 512 | 494 | 499 | 517,200 |
2023/11/15 | 511 | 525 | 508 | 512 | 546,400 |
2023/11/14 | 519 | 523 | 504 | 504 | 552,700 |
2023/11/13 | 536 | 540 | 511 | 519 | 1,074,600 |
2023/11/10 | 565 | 568 | 525 | 540 | 2,023,100 |
2023/11/09 | 500 | 516 | 492 | 516 | 616,100 |
2023/11/08 | 513 | 520 | 500 | 500 | 352,900 |
2023/11/07 | 507 | 509 | 500 | 508 | 400,200 |
2023/11/06 | 497 | 520 | 495 | 513 | 765,500 |
2023/11/02 | 479 | 488 | 479 | 480 | 393,400 |
2023/11/01 | 481 | 483 | 464 | 466 | 389,500 |
2023/10/31 | 468 | 479 | 462 | 477 | 566,400 |
2023/10/30 | 468 | 472 | 463 | 468 | 505,800 |
2023/10/27 | 480 | 482 | 474 | 474 | 320,700 |
2023/10/26 | 480 | 488 | 473 | 474 | 494,300 |
2023/10/25 | 498 | 500 | 486 | 491 | 411,800 |
2023/10/24 | 481 | 495 | 460 | 492 | 1,117,000 |
2023/10/23 | 502 | 505 | 480 | 480 | 849,900 |
2023/10/20 | 509 | 510 | 502 | 506 | 466,200 |
2023/10/19 | 521 | 526 | 516 | 516 | 347,400 |
2023/10/18 | 521 | 533 | 517 | 531 | 419,100 |
2023/10/17 | 525 | 529 | 516 | 518 | 312,100 |
2023/10/16 | 519 | 528 | 517 | 519 | 347,300 |
2023/10/13 | 540 | 540 | 525 | 529 | 587,500 |
2023/10/12 | 531 | 544 | 527 | 542 | 503,400 |
2023/10/11 | 529 | 539 | 528 | 529 | 445,200 |
2023/10/10 | 517 | 529 | 512 | 524 | 580,900 |
2023/10/06 | 508 | 516 | 507 | 513 | 347,100 |
2023/10/05 | 506 | 510 | 500 | 509 | 442,100 |
2023/10/04 | 500 | 505 | 496 | 498 | 530,800 |
2023/10/03 | 512 | 518 | 509 | 510 | 553,700 |
2023/10/02 | 532 | 532 | 516 | 516 | 368,300 |
2023/09/29 | 534 | 537 | 524 | 524 | 313,600 |
2023/09/28 | 540 | 543 | 532 | 534 | 384,600 |
2023/09/27 | 536 | 545 | 534 | 545 | 272,100 |
2023/09/26 | 544 | 545 | 534 | 539 | 437,200 |
2023/09/25 | 537 | 541 | 528 | 535 | 571,000 |
2023/09/22 | 520 | 543 | 518 | 537 | 647,300 |
2023/09/21 | 535 | 544 | 524 | 528 | 780,500 |
2023/09/20 | 555 | 562 | 543 | 544 | 749,000 |
2023/09/19 | 575 | 575 | 550 | 556 | 1,259,600 |
2023/09/15 | 582 | 582 | 572 | 578 | 534,100 |
2023/09/14 | 587 | 588 | 578 | 582 | 332,100 |
2023/09/13 | 584 | 589 | 584 | 584 | 293,400 |
2023/09/12 | 592 | 596 | 586 | 589 | 301,200 |
2023/09/11 | 594 | 601 | 589 | 593 | 387,000 |
2023/09/08 | 592 | 599 | 588 | 594 | 454,300 |
2023/09/07 | 594 | 603 | 591 | 602 | 520,700 |
2023/09/06 | 614 | 619 | 598 | 599 | 526,000 |
2023/09/05 | 605 | 614 | 602 | 613 | 739,200 |
2023/09/04 | 586 | 604 | 580 | 601 | 716,400 |
2023/09/01 | 580 | 581 | 572 | 576 | 443,100 |
2023/08/31 | 578 | 588 | 568 | 578 | 2,150,700 |
2023/08/30 | 589 | 590 | 578 | 580 | 433,100 |
2023/08/29 | 588 | 592 | 582 | 585 | 572,600 |
2023/08/28 | 592 | 597 | 587 | 593 | 542,600 |
2023/08/25 | 570 | 589 | 565 | 582 | 500,500 |
2023/08/24 | 592 | 593 | 576 | 576 | 474,500 |
2023/08/23 | 579 | 594 | 579 | 589 | 596,800 |
2023/08/22 | 594 | 596 | 579 | 584 | 427,100 |
2023/08/21 | 576 | 591 | 573 | 591 | 697,400 |
2023/08/18 | 573 | 579 | 568 | 571 | 656,200 |
2023/08/17 | 589 | 590 | 577 | 583 | 668,000 |
2023/08/16 | 598 | 611 | 594 | 595 | 701,000 |
2023/08/15 | 639 | 640 | 595 | 603 | 1,397,600 |
2023/08/14 | 600 | 630 | 596 | 629 | 1,417,900 |
2023/08/10 | 628 | 633 | 577 | 594 | 3,207,900 |
2023/08/09 | 700 | 720 | 697 | 713 | 906,600 |
2023/08/08 | 731 | 732 | 703 | 707 | 1,026,000 |
2023/08/07 | 732 | 741 | 724 | 736 | 592,500 |
2023/08/04 | 734 | 750 | 731 | 743 | 474,900 |
2023/08/03 | 754 | 757 | 746 | 748 | 657,100 |
2023/08/02 | 775 | 778 | 762 | 770 | 697,300 |
2023/08/01 | 777 | 790 | 775 | 790 | 506,200 |
2023/07/31 | 768 | 789 | 767 | 785 | 751,600 |
2023/07/28 | 751 | 764 | 740 | 753 | 877,100 |
2023/07/27 | 750 | 769 | 746 | 766 | 474,100 |
2023/07/26 | 752 | 763 | 748 | 757 | 579,300 |
2023/07/25 | 795 | 796 | 746 | 752 | 1,292,200 |
2023/07/24 | 789 | 797 | 783 | 796 | 590,500 |
2023/07/21 | 782 | 787 | 776 | 778 | 616,500 |
2023/07/20 | 816 | 825 | 792 | 793 | 684,300 |
2023/07/19 | 814 | 827 | 798 | 809 | 882,600 |
2023/07/18 | 771 | 805 | 766 | 803 | 1,239,900 |
2023/07/14 | 764 | 766 | 753 | 759 | 385,300 |
2023/07/13 | 750 | 762 | 746 | 758 | 626,600 |
2023/07/12 | 730 | 749 | 728 | 744 | 766,200 |
2023/07/11 | 741 | 748 | 726 | 728 | 758,900 |
2023/07/10 | 761 | 761 | 745 | 749 | 545,200 |
2023/07/07 | 759 | 770 | 753 | 762 | 509,000 |
2023/07/06 | 748 | 774 | 743 | 769 | 793,400 |
2023/07/05 | 773 | 775 | 758 | 759 | 586,200 |
2023/07/04 | 785 | 800 | 780 | 784 | 769,500 |
2023/07/03 | 787 | 794 | 782 | 793 | 535,700 |
2023/06/30 | 770 | 789 | 766 | 787 | 779,000 |
2023/06/29 | 770 | 786 | 763 | 778 | 809,900 |
2023/06/28 | 750 | 762 | 747 | 762 | 549,600 |
2023/06/27 | 740 | 746 | 730 | 742 | 668,300 |
2023/06/26 | 750 | 765 | 743 | 744 | 763,000 |
2023/06/23 | 779 | 799 | 747 | 761 | 1,175,900 |
2023/06/22 | 771 | 782 | 762 | 766 | 621,900 |
2023/06/21 | 778 | 790 | 765 | 774 | 859,400 |
2023/06/20 | 770 | 777 | 760 | 777 | 598,900 |
2023/06/19 | 756 | 774 | 746 | 773 | 667,800 |
2023/06/16 | 735 | 760 | 728 | 753 | 769,500 |
2023/06/15 | 740 | 754 | 734 | 742 | 594,900 |
2023/06/14 | 757 | 760 | 736 | 740 | 756,200 |
2023/06/13 | 746 | 763 | 742 | 755 | 1,202,900 |
2023/06/12 | 738 | 747 | 727 | 734 | 663,400 |
2023/06/09 | 727 | 737 | 717 | 733 | 809,800 |
2023/06/08 | 716 | 723 | 706 | 712 | 769,300 |
2023/06/07 | 731 | 740 | 717 | 725 | 910,500 |
2023/06/06 | 725 | 733 | 715 | 725 | 788,000 |