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
2026/03/11 443 443 435 435 369,000
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
2025/10/06 539 543 535 542 190,700
2025/10/03 528 533 525 529 229,800
2025/10/02 537 541 526 526 239,000
2025/10/01 557 559 536 538 304,300
2025/09/30 550 562 550 555 332,400
2025/09/29 581 581 548 552 1,346,300
2025/09/26 538 545 537 541 1,055,300
2025/09/25 542 544 537 541 261,600
2025/09/24 548 548 535 543 599,500
2025/09/22 543 550 542 545 252,500
2025/09/19 555 555 538 543 500,100
2025/09/18 544 553 541 548 391,000
2025/09/17 540 545 535 545 217,100
2025/09/16 545 546 536 542 388,400
2025/09/12 540 546 537 546 492,700
2025/09/11 542 543 536 540 531,300
2025/09/10 539 542 535 541 306,900
2025/09/09 543 543 533 537 313,400
2025/09/08 533 542 531 535 569,000
2025/09/05 537 537 530 534 307,900
2025/09/04 532 536 527 536 374,400
2025/09/03 529 531 521 525 343,600
2025/09/02 539 539 531 534 222,900
2025/09/01 533 538 529 535 337,900
2025/08/29 528 532 526 531 279,700
2025/08/28 528 531 523 527 312,800
2025/08/27 527 530 522 527 246,700
2025/08/26 526 527 521 522 184,300
2025/08/25 519 533 519 526 305,700
2025/08/22 519 522 513 519 247,800
2025/08/21 516 518 511 518 156,600
2025/08/20 520 524 517 517 183,400
2025/08/19 531 533 519 524 340,100
2025/08/18 507 522 505 521 327,800
2025/08/15 514 520 501 504 286,400
2025/08/14 524 525 504 504 401,300
2025/08/13 505 518 493 517 646,900
2025/08/12 539 540 516 525 514,000
2025/08/08 516 521 513 521 314,100
2025/08/07 510 517 506 514 194,100
2025/08/06 517 518 512 515 171,500
2025/08/05 517 519 513 515 144,000
2025/08/04 508 513 506 511 220,500
2025/08/01 510 519 509 518 255,600
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

このページの先頭へ