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 |
---|---|---|---|---|---|
2014/12/30 | 742 | 750 | 723 | 725 | 197,100 |
2014/12/29 | 748 | 760 | 736 | 749 | 344,100 |
2014/12/26 | 693 | 738 | 693 | 738 | 408,800 |
2014/12/25 | 690 | 711 | 686 | 695 | 614,000 |
2014/12/24 | 713 | 715 | 694 | 696 | 593,200 |
2014/12/22 | 713 | 718 | 706 | 713 | 281,100 |
2014/12/19 | 713 | 721 | 710 | 713 | 326,800 |
2014/12/18 | 717 | 725 | 706 | 718 | 281,400 |
2014/12/17 | 700 | 721 | 700 | 703 | 207,000 |
2014/12/16 | 718 | 720 | 705 | 705 | 407,900 |
2014/12/15 | 757 | 758 | 726 | 729 | 251,600 |
2014/12/12 | 770 | 770 | 750 | 754 | 170,700 |
2014/12/11 | 747 | 759 | 740 | 757 | 164,000 |
2014/12/10 | 740 | 756 | 738 | 742 | 398,300 |
2014/12/09 | 767 | 773 | 756 | 756 | 460,100 |
2014/12/08 | 783 | 789 | 768 | 782 | 412,700 |
2014/12/05 | 787 | 796 | 771 | 783 | 353,600 |
2014/12/04 | 814 | 844 | 790 | 790 | 587,800 |
2014/12/03 | 842 | 898 | 815 | 828 | 1,308,900 |
2014/12/02 | 801 | 849 | 797 | 838 | 688,800 |
2014/12/01 | 782 | 806 | 780 | 801 | 285,700 |
2014/11/28 | 770 | 797 | 770 | 792 | 235,100 |
2014/11/27 | 786 | 790 | 765 | 772 | 305,100 |
2014/11/26 | 796 | 810 | 785 | 789 | 226,000 |
2014/11/25 | 812 | 815 | 795 | 796 | 203,900 |
2014/11/21 | 800 | 819 | 780 | 812 | 288,300 |
2014/11/20 | 808 | 818 | 790 | 790 | 422,600 |
2014/11/19 | 781 | 800 | 759 | 800 | 471,300 |
2014/11/18 | 741 | 781 | 728 | 776 | 505,800 |
2014/11/17 | 725 | 764 | 722 | 743 | 624,700 |
2014/11/14 | 776 | 787 | 731 | 740 | 595,700 |
2014/11/13 | 800 | 806 | 776 | 788 | 318,800 |
2014/11/12 | 834 | 834 | 807 | 809 | 217,800 |
2014/11/11 | 810 | 838 | 807 | 821 | 437,200 |
2014/11/10 | 812 | 832 | 800 | 803 | 304,100 |
2014/11/07 | 857 | 857 | 806 | 812 | 527,400 |
2014/11/06 | 795 | 916 | 795 | 837 | 1,392,700 |
2014/11/05 | 752 | 793 | 743 | 793 | 255,600 |
2014/11/04 | 787 | 789 | 742 | 756 | 416,000 |
2014/10/31 | 700 | 757 | 695 | 742 | 544,500 |
2014/10/30 | 752 | 755 | 694 | 705 | 541,600 |
2014/10/29 | 770 | 777 | 751 | 753 | 236,100 |
2014/10/28 | 764 | 780 | 763 | 767 | 159,700 |
2014/10/27 | 781 | 786 | 764 | 764 | 176,900 |
2014/10/24 | 798 | 804 | 764 | 772 | 251,900 |
2014/10/23 | 795 | 804 | 778 | 793 | 154,400 |
2014/10/22 | 788 | 802 | 766 | 800 | 298,700 |
2014/10/21 | 780 | 792 | 757 | 766 | 258,800 |
2014/10/20 | 770 | 793 | 760 | 790 | 377,300 |
2014/10/17 | 782 | 788 | 722 | 729 | 367,000 |
2014/10/16 | 791 | 809 | 774 | 774 | 364,900 |
2014/10/15 | 810 | 820 | 784 | 820 | 323,400 |
2014/10/14 | 760 | 817 | 758 | 803 | 489,700 |
2014/10/10 | 755 | 800 | 743 | 788 | 543,600 |
2014/10/09 | 786 | 843 | 765 | 770 | 1,087,900 |
2014/10/08 | 769 | 781 | 756 | 776 | 345,300 |
2014/10/07 | 808 | 835 | 784 | 786 | 384,500 |
2014/10/06 | 804 | 826 | 784 | 823 | 519,800 |
2014/10/03 | 787 | 803 | 762 | 789 | 669,500 |
2014/10/02 | 780 | 820 | 778 | 781 | 584,500 |
2014/10/01 | 876 | 878 | 817 | 817 | 576,200 |
2014/09/30 | 907 | 907 | 870 | 870 | 641,000 |
2014/09/29 | 930 | 950 | 901 | 908 | 668,000 |
2014/09/26 | 930 | 934 | 910 | 916 | 599,700 |
2014/09/25 | 1,000 | 1,008 | 935 | 937 | 672,600 |
2014/09/24 | 1,030 | 1,040 | 983 | 994 | 936,900 |
2014/09/22 | 956 | 1,074 | 956 | 1,056 | 1,964,600 |
2014/09/19 | 920 | 974 | 913 | 964 | 767,700 |
2014/09/18 | 908 | 911 | 901 | 911 | 115,700 |
2014/09/17 | 915 | 922 | 897 | 901 | 208,700 |
2014/09/16 | 913 | 916 | 895 | 900 | 145,200 |
2014/09/12 | 934 | 939 | 906 | 913 | 265,200 |
2014/09/11 | 900 | 947 | 900 | 947 | 559,800 |
2014/09/10 | 898 | 909 | 891 | 893 | 175,200 |
2014/09/09 | 920 | 930 | 911 | 917 | 127,900 |
2014/09/08 | 904 | 926 | 885 | 926 | 222,200 |
2014/09/05 | 906 | 916 | 883 | 904 | 264,800 |
2014/09/04 | 922 | 931 | 900 | 900 | 167,900 |
2014/09/03 | 925 | 939 | 919 | 923 | 155,400 |
2014/09/02 | 933 | 940 | 924 | 925 | 187,900 |
2014/09/01 | 916 | 937 | 912 | 930 | 168,800 |
2014/08/29 | 914 | 924 | 901 | 921 | 213,100 |
2014/08/28 | 937 | 943 | 911 | 912 | 217,800 |
2014/08/27 | 937 | 950 | 916 | 936 | 337,600 |
2014/08/26 | 970 | 971 | 925 | 937 | 488,500 |
2014/08/25 | 921 | 981 | 915 | 973 | 717,200 |
2014/08/22 | 905 | 953 | 900 | 930 | 495,200 |
2014/08/21 | 910 | 915 | 889 | 905 | 383,000 |
2014/08/20 | 921 | 925 | 905 | 910 | 226,300 |
2014/08/19 | 935 | 958 | 915 | 916 | 330,400 |
2014/08/18 | 944 | 947 | 920 | 934 | 283,100 |
2014/08/15 | 913 | 947 | 913 | 932 | 611,300 |
2014/08/14 | 967 | 970 | 900 | 909 | 1,348,400 |
2014/08/13 | 981 | 1,013 | 953 | 965 | 1,563,100 |
2014/08/12 | 1,086 | 1,128 | 1,061 | 1,089 | 763,400 |
2014/08/11 | 1,070 | 1,106 | 1,055 | 1,083 | 447,400 |
2014/08/08 | 1,060 | 1,073 | 1,005 | 1,044 | 393,300 |
2014/08/07 | 1,042 | 1,088 | 1,028 | 1,083 | 372,800 |
2014/08/06 | 1,029 | 1,068 | 1,000 | 1,044 | 478,200 |
2014/08/05 | 1,112 | 1,113 | 1,035 | 1,036 | 405,600 |
2014/08/04 | 1,082 | 1,130 | 1,082 | 1,102 | 232,200 |
2014/08/01 | 1,108 | 1,120 | 1,081 | 1,110 | 414,400 |
2014/07/31 | 1,158 | 1,172 | 1,133 | 1,140 | 286,700 |
2014/07/30 | 1,146 | 1,184 | 1,141 | 1,151 | 351,900 |
2014/07/29 | 1,200 | 1,200 | 1,143 | 1,151 | 622,100 |
2014/07/28 | 1,129 | 1,195 | 1,120 | 1,183 | 434,900 |
2014/07/25 | 1,133 | 1,143 | 1,120 | 1,138 | 207,100 |
2014/07/24 | 1,122 | 1,147 | 1,117 | 1,130 | 294,800 |
2014/07/23 | 1,167 | 1,167 | 1,129 | 1,129 | 448,900 |
2014/07/22 | 1,180 | 1,180 | 1,148 | 1,167 | 369,500 |
2014/07/18 | 1,130 | 1,188 | 1,110 | 1,150 | 1,061,600 |
2014/07/17 | 1,201 | 1,234 | 1,131 | 1,137 | 1,004,800 |
2014/07/16 | 1,240 | 1,246 | 1,193 | 1,200 | 905,600 |
2014/07/15 | 1,295 | 1,301 | 1,226 | 1,251 | 1,116,300 |
2014/07/14 | 1,328 | 1,343 | 1,260 | 1,292 | 2,484,000 |
2014/07/11 | 1,200 | 1,304 | 1,200 | 1,298 | 2,738,500 |
2014/07/10 | 1,210 | 1,285 | 1,185 | 1,212 | 3,818,300 |
2014/07/09 | 1,150 | 1,210 | 1,145 | 1,190 | 1,100,500 |
2014/07/08 | 1,139 | 1,220 | 1,122 | 1,193 | 1,478,300 |
2014/07/07 | 1,150 | 1,188 | 1,127 | 1,149 | 1,058,200 |
2014/07/04 | 1,115 | 1,125 | 1,090 | 1,116 | 353,400 |
2014/07/03 | 1,101 | 1,113 | 1,078 | 1,104 | 422,000 |
2014/07/02 | 1,126 | 1,170 | 1,116 | 1,117 | 706,900 |
2014/07/01 | 1,096 | 1,120 | 1,093 | 1,115 | 477,300 |
2014/06/30 | 1,046 | 1,140 | 1,031 | 1,100 | 1,086,300 |
2014/06/27 | 1,085 | 1,090 | 1,025 | 1,036 | 722,800 |
2014/06/26 | 1,121 | 1,132 | 1,080 | 1,100 | 578,900 |
2014/06/25 | 1,151 | 1,180 | 1,118 | 1,126 | 458,100 |
2014/06/24 | 1,136 | 1,184 | 1,111 | 1,170 | 780,400 |
2014/06/23 | 1,180 | 1,195 | 1,133 | 1,160 | 974,900 |
2014/06/20 | 1,225 | 1,226 | 1,122 | 1,151 | 1,612,600 |
2014/06/19 | 1,265 | 1,268 | 1,222 | 1,225 | 976,400 |
2014/06/18 | 1,290 | 1,299 | 1,230 | 1,258 | 1,231,000 |
2014/06/17 | 1,290 | 1,319 | 1,255 | 1,274 | 1,108,800 |
2014/06/16 | 1,350 | 1,371 | 1,250 | 1,300 | 3,432,300 |
2014/06/13 | 1,250 | 1,344 | 1,245 | 1,303 | 3,482,800 |
2014/06/12 | 1,229 | 1,273 | 1,213 | 1,229 | 1,242,600 |
2014/06/11 | 1,210 | 1,283 | 1,206 | 1,244 | 2,065,400 |
2014/06/10 | 1,297 | 1,297 | 1,222 | 1,233 | 2,221,200 |
2014/06/09 | 1,301 | 1,358 | 1,262 | 1,309 | 5,360,300 |
2014/06/06 | 1,217 | 1,320 | 1,172 | 1,320 | 6,551,700 |
2014/06/05 | 1,288 | 1,328 | 1,171 | 1,235 | 3,219,700 |
2014/06/04 | 1,350 | 1,350 | 1,244 | 1,270 | 4,330,600 |
2014/06/03 | 1,375 | 1,413 | 1,272 | 1,340 | 13,768,100 |
2014/06/02 | 1,061 | 1,309 | 1,052 | 1,290 | 14,084,800 |
2014/05/30 | 922 | 1,014 | 897 | 1,010 | 3,872,200 |
2014/05/29 | 871 | 918 | 858 | 877 | 1,303,600 |
2014/05/28 | 784 | 875 | 780 | 853 | 1,104,400 |
2014/05/27 | 791 | 832 | 775 | 778 | 508,100 |
2014/05/26 | 776 | 824 | 772 | 793 | 636,600 |
2014/05/23 | 714 | 777 | 706 | 755 | 455,200 |
2014/05/22 | 710 | 731 | 706 | 721 | 284,900 |
2014/05/21 | 662 | 720 | 636 | 716 | 550,700 |
2014/05/20 | 684 | 700 | 670 | 682 | 393,500 |
2014/05/19 | 758 | 760 | 681 | 690 | 475,800 |
2014/05/16 | 785 | 792 | 746 | 773 | 480,500 |
2014/05/15 | 845 | 870 | 824 | 836 | 429,500 |
2014/05/14 | 888 | 905 | 843 | 896 | 615,100 |
2014/05/13 | 819 | 850 | 816 | 850 | 230,300 |
2014/05/12 | 830 | 852 | 794 | 804 | 281,500 |
2014/05/09 | 815 | 817 | 778 | 807 | 181,600 |
2014/05/08 | 783 | 832 | 783 | 813 | 248,400 |
2014/05/07 | 786 | 796 | 771 | 779 | 132,200 |
2014/05/02 | 780 | 811 | 760 | 783 | 161,700 |
2014/05/01 | 740 | 786 | 733 | 778 | 219,000 |
2014/04/30 | 785 | 791 | 743 | 746 | 194,400 |
2014/04/28 | 800 | 805 | 768 | 778 | 174,400 |
2014/04/25 | 833 | 840 | 808 | 813 | 178,300 |
2014/04/24 | 835 | 888 | 831 | 847 | 222,000 |
2014/04/23 | 820 | 849 | 815 | 849 | 241,100 |
2014/04/22 | 846 | 860 | 795 | 800 | 299,300 |
2014/04/21 | 936 | 939 | 851 | 865 | 743,600 |
2014/04/18 | 797 | 859 | 777 | 855 | 432,800 |
2014/04/17 | 810 | 825 | 776 | 792 | 299,300 |
2014/04/16 | 765 | 813 | 758 | 785 | 626,900 |
2014/04/15 | 758 | 773 | 735 | 751 | 356,000 |
2014/04/14 | 782 | 787 | 740 | 744 | 589,700 |
2014/04/11 | 786 | 800 | 773 | 797 | 547,200 |
2014/04/10 | 882 | 894 | 820 | 833 | 314,200 |
2014/04/09 | 866 | 880 | 848 | 869 | 385,500 |
2014/04/08 | 936 | 947 | 892 | 896 | 344,600 |
2014/04/07 | 950 | 967 | 918 | 951 | 174,400 |
2014/04/04 | 997 | 1,000 | 965 | 977 | 229,200 |
2014/04/03 | 1,022 | 1,040 | 1,003 | 1,006 | 188,000 |
2014/04/02 | 997 | 1,032 | 997 | 1,012 | 248,100 |
2014/04/01 | 1,002 | 1,016 | 977 | 985 | 188,000 |
2014/03/31 | 1,025 | 1,050 | 985 | 1,001 | 384,600 |
2014/03/28 | 919 | 979 | 914 | 975 | 253,800 |
2014/03/27 | 941 | 967 | 855 | 919 | 412,600 |
2014/03/26 | 961 | 1,016 | 961 | 970 | 311,400 |
2014/03/25 | 1,001 | 1,070 | 962 | 976 | 917,100 |
2014/03/24 | 942 | 1,045 | 920 | 1,045 | 838,200 |
2014/03/20 | 951 | 958 | 838 | 895 | 851,800 |
2014/03/19 | 1,052 | 1,064 | 941 | 961 | 486,900 |
2014/03/18 | 1,087 | 1,093 | 1,030 | 1,046 | 231,200 |
2014/03/17 | 1,075 | 1,094 | 1,025 | 1,027 | 264,200 |
2014/03/14 | 1,122 | 1,145 | 1,075 | 1,105 | 432,500 |
2014/03/13 | 1,203 | 1,220 | 1,155 | 1,182 | 294,900 |
2014/03/12 | 1,218 | 1,224 | 1,190 | 1,198 | 373,900 |
2014/03/11 | 1,235 | 1,252 | 1,231 | 1,236 | 176,600 |
2014/03/10 | 1,262 | 1,278 | 1,256 | 1,256 | 170,800 |
2014/03/07 | 1,293 | 1,304 | 1,265 | 1,269 | 161,500 |
2014/03/06 | 1,265 | 1,310 | 1,264 | 1,292 | 329,300 |
2014/03/05 | 1,244 | 1,270 | 1,229 | 1,268 | 270,400 |
2014/03/04 | 1,201 | 1,238 | 1,200 | 1,218 | 149,000 |
2014/03/03 | 1,204 | 1,225 | 1,186 | 1,216 | 239,700 |
2014/02/28 | 1,271 | 1,276 | 1,217 | 1,244 | 446,900 |
2014/02/27 | 1,286 | 1,306 | 1,269 | 1,285 | 230,800 |
2014/02/26 | 1,315 | 1,318 | 1,282 | 1,295 | 193,300 |
2014/02/25 | 1,310 | 1,330 | 1,295 | 1,297 | 346,200 |
2014/02/24 | 1,300 | 1,342 | 1,282 | 1,295 | 409,500 |
2014/02/21 | 1,290 | 1,305 | 1,263 | 1,292 | 297,600 |
2014/02/20 | 1,285 | 1,300 | 1,216 | 1,232 | 462,700 |
2014/02/19 | 1,300 | 1,362 | 1,280 | 1,309 | 388,600 |
2014/02/18 | 1,315 | 1,320 | 1,250 | 1,310 | 599,400 |
2014/02/17 | 1,395 | 1,395 | 1,290 | 1,303 | 608,600 |
2014/02/14 | 1,520 | 1,616 | 1,331 | 1,395 | 1,573,900 |
2014/02/13 | 1,490 | 1,520 | 1,457 | 1,520 | 387,400 |
2014/02/12 | 1,450 | 1,548 | 1,421 | 1,520 | 746,900 |
2014/02/10 | 1,335 | 1,390 | 1,321 | 1,384 | 408,200 |
2014/02/07 | 1,350 | 1,370 | 1,261 | 1,301 | 594,100 |
2014/02/06 | 1,278 | 1,303 | 1,239 | 1,286 | 777,300 |
2014/02/05 | 1,310 | 1,345 | 1,153 | 1,279 | 613,300 |
2014/02/04 | 1,121 | 1,300 | 1,120 | 1,183 | 1,047,400 |
2014/02/03 | 1,510 | 1,534 | 1,394 | 1,420 | 459,500 |
2014/01/31 | 1,545 | 1,584 | 1,500 | 1,549 | 231,200 |
2014/01/30 | 1,505 | 1,565 | 1,503 | 1,537 | 259,300 |
2014/01/29 | 1,590 | 1,630 | 1,549 | 1,580 | 246,000 |
2014/01/28 | 1,570 | 1,574 | 1,531 | 1,541 | 281,300 |
2014/01/27 | 1,551 | 1,583 | 1,520 | 1,521 | 633,300 |
2014/01/24 | 1,620 | 1,680 | 1,580 | 1,609 | 917,400 |
2014/01/23 | 1,740 | 1,821 | 1,670 | 1,680 | 1,223,700 |
2014/01/22 | 1,703 | 1,754 | 1,672 | 1,704 | 692,300 |
2014/01/21 | 1,822 | 1,837 | 1,725 | 1,731 | 1,174,000 |
2014/01/20 | 1,592 | 1,800 | 1,583 | 1,799 | 2,983,600 |
2014/01/17 | 1,560 | 1,574 | 1,511 | 1,571 | 819,600 |
2014/01/16 | 1,625 | 1,625 | 1,517 | 1,571 | 1,167,800 |
2014/01/15 | 1,688 | 1,688 | 1,587 | 1,618 | 693,700 |
2014/01/14 | 1,600 | 1,684 | 1,551 | 1,637 | 1,392,400 |
2014/01/10 | 1,825 | 1,840 | 1,720 | 1,755 | 845,100 |
2014/01/09 | 1,868 | 1,915 | 1,830 | 1,841 | 563,500 |
2014/01/08 | 1,881 | 1,920 | 1,851 | 1,890 | 686,400 |
2014/01/07 | 1,930 | 1,945 | 1,818 | 1,881 | 589,600 |
2014/01/06 | 1,885 | 1,960 | 1,841 | 1,897 | 1,076,700 |