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
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

このページの先頭へ