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 |
---|---|---|---|---|---|
2015/12/30 | 674 | 683 | 659 | 665 | 108,200 |
2015/12/29 | 665 | 677 | 659 | 670 | 148,000 |
2015/12/28 | 624 | 677 | 624 | 670 | 214,700 |
2015/12/25 | 609 | 648 | 609 | 624 | 310,900 |
2015/12/24 | 656 | 666 | 624 | 624 | 257,800 |
2015/12/22 | 675 | 679 | 657 | 657 | 116,700 |
2015/12/21 | 666 | 678 | 656 | 672 | 191,100 |
2015/12/18 | 687 | 708 | 669 | 678 | 249,900 |
2015/12/17 | 700 | 704 | 691 | 697 | 130,500 |
2015/12/16 | 708 | 718 | 686 | 691 | 238,700 |
2015/12/15 | 745 | 752 | 678 | 690 | 364,000 |
2015/12/14 | 739 | 757 | 739 | 744 | 211,900 |
2015/12/11 | 750 | 773 | 743 | 773 | 180,000 |
2015/12/10 | 765 | 766 | 738 | 738 | 247,100 |
2015/12/09 | 814 | 814 | 772 | 780 | 300,000 |
2015/12/08 | 800 | 832 | 793 | 824 | 492,700 |
2015/12/07 | 791 | 804 | 790 | 799 | 287,200 |
2015/12/04 | 760 | 792 | 758 | 781 | 278,300 |
2015/12/03 | 780 | 781 | 762 | 775 | 153,800 |
2015/12/02 | 768 | 790 | 768 | 785 | 332,600 |
2015/12/01 | 767 | 777 | 757 | 770 | 185,600 |
2015/11/30 | 739 | 775 | 739 | 767 | 306,300 |
2015/11/27 | 749 | 752 | 732 | 737 | 109,300 |
2015/11/26 | 747 | 759 | 745 | 751 | 168,200 |
2015/11/25 | 736 | 745 | 726 | 745 | 117,900 |
2015/11/24 | 734 | 764 | 730 | 736 | 276,400 |
2015/11/20 | 713 | 753 | 680 | 746 | 475,700 |
2015/11/19 | 730 | 734 | 704 | 716 | 275,800 |
2015/11/18 | 715 | 732 | 700 | 725 | 428,900 |
2015/11/17 | 718 | 735 | 693 | 701 | 449,800 |
2015/11/16 | 638 | 716 | 637 | 703 | 712,200 |
2015/11/13 | 651 | 662 | 638 | 642 | 196,500 |
2015/11/12 | 671 | 674 | 664 | 671 | 57,400 |
2015/11/11 | 670 | 682 | 665 | 673 | 110,700 |
2015/11/10 | 651 | 684 | 651 | 677 | 148,800 |
2015/11/09 | 655 | 669 | 651 | 653 | 91,300 |
2015/11/06 | 656 | 664 | 645 | 656 | 81,500 |
2015/11/05 | 657 | 661 | 637 | 657 | 206,100 |
2015/11/04 | 680 | 689 | 645 | 657 | 223,700 |
2015/11/02 | 674 | 695 | 672 | 681 | 85,700 |
2015/10/30 | 691 | 705 | 670 | 685 | 237,000 |
2015/10/29 | 673 | 705 | 666 | 699 | 521,800 |
2015/10/28 | 655 | 678 | 655 | 665 | 186,700 |
2015/10/27 | 670 | 674 | 637 | 650 | 272,900 |
2015/10/26 | 665 | 684 | 659 | 674 | 320,600 |
2015/10/23 | 624 | 657 | 624 | 655 | 318,800 |
2015/10/22 | 618 | 628 | 617 | 621 | 60,900 |
2015/10/21 | 617 | 626 | 611 | 622 | 94,500 |
2015/10/20 | 620 | 623 | 609 | 616 | 91,900 |
2015/10/19 | 620 | 622 | 612 | 618 | 88,400 |
2015/10/16 | 615 | 630 | 615 | 620 | 80,300 |
2015/10/15 | 611 | 635 | 609 | 618 | 121,100 |
2015/10/14 | 637 | 637 | 611 | 621 | 172,700 |
2015/10/13 | 623 | 635 | 611 | 627 | 154,100 |
2015/10/09 | 600 | 624 | 596 | 624 | 197,300 |
2015/10/08 | 607 | 614 | 592 | 598 | 141,900 |
2015/10/07 | 608 | 625 | 604 | 615 | 148,300 |
2015/10/06 | 624 | 629 | 592 | 612 | 419,500 |
2015/10/05 | 597 | 626 | 591 | 620 | 457,200 |
2015/10/02 | 545 | 596 | 545 | 593 | 401,300 |
2015/10/01 | 559 | 570 | 547 | 549 | 240,400 |
2015/09/30 | 540 | 555 | 533 | 551 | 112,200 |
2015/09/29 | 541 | 542 | 526 | 528 | 226,100 |
2015/09/28 | 545 | 546 | 531 | 546 | 97,300 |
2015/09/25 | 529 | 537 | 518 | 537 | 125,500 |
2015/09/24 | 534 | 545 | 523 | 525 | 167,900 |
2015/09/18 | 538 | 544 | 527 | 535 | 127,300 |
2015/09/17 | 531 | 552 | 527 | 548 | 212,700 |
2015/09/16 | 529 | 529 | 517 | 527 | 135,400 |
2015/09/15 | 525 | 534 | 521 | 524 | 109,100 |
2015/09/14 | 545 | 546 | 519 | 519 | 237,100 |
2015/09/11 | 528 | 542 | 522 | 531 | 224,400 |
2015/09/10 | 529 | 546 | 521 | 533 | 207,900 |
2015/09/09 | 537 | 550 | 525 | 548 | 250,000 |
2015/09/08 | 533 | 541 | 509 | 510 | 259,700 |
2015/09/07 | 514 | 537 | 510 | 530 | 172,100 |
2015/09/04 | 555 | 557 | 511 | 524 | 350,100 |
2015/09/03 | 558 | 566 | 549 | 554 | 290,800 |
2015/09/02 | 550 | 568 | 543 | 548 | 396,200 |
2015/09/01 | 593 | 595 | 566 | 570 | 465,400 |
2015/08/31 | 588 | 605 | 579 | 601 | 370,600 |
2015/08/28 | 584 | 589 | 570 | 581 | 388,500 |
2015/08/27 | 593 | 596 | 563 | 564 | 410,800 |
2015/08/26 | 560 | 578 | 544 | 578 | 470,400 |
2015/08/25 | 533 | 597 | 509 | 534 | 795,300 |
2015/08/24 | 645 | 647 | 567 | 580 | 789,300 |
2015/08/21 | 675 | 691 | 661 | 667 | 468,200 |
2015/08/20 | 689 | 696 | 685 | 688 | 200,900 |
2015/08/19 | 699 | 699 | 683 | 687 | 317,300 |
2015/08/18 | 702 | 710 | 686 | 700 | 309,700 |
2015/08/17 | 705 | 718 | 703 | 711 | 158,400 |
2015/08/14 | 719 | 722 | 688 | 699 | 555,100 |
2015/08/13 | 732 | 747 | 707 | 722 | 644,200 |
2015/08/12 | 785 | 800 | 766 | 780 | 286,400 |
2015/08/11 | 760 | 797 | 759 | 795 | 422,500 |
2015/08/10 | 745 | 753 | 739 | 750 | 132,000 |
2015/08/07 | 737 | 748 | 737 | 739 | 88,900 |
2015/08/06 | 755 | 755 | 734 | 735 | 144,600 |
2015/08/05 | 720 | 762 | 719 | 756 | 297,700 |
2015/08/04 | 756 | 762 | 726 | 730 | 267,400 |
2015/08/03 | 785 | 793 | 754 | 762 | 184,400 |
2015/07/31 | 781 | 788 | 775 | 780 | 130,800 |
2015/07/30 | 802 | 803 | 774 | 783 | 213,600 |
2015/07/29 | 790 | 801 | 786 | 798 | 116,700 |
2015/07/28 | 780 | 810 | 774 | 803 | 213,800 |
2015/07/27 | 831 | 833 | 788 | 797 | 337,100 |
2015/07/24 | 816 | 841 | 805 | 840 | 304,400 |
2015/07/23 | 840 | 848 | 815 | 820 | 277,600 |
2015/07/22 | 846 | 852 | 829 | 833 | 385,600 |
2015/07/21 | 829 | 860 | 826 | 858 | 661,300 |
2015/07/17 | 823 | 838 | 813 | 819 | 316,400 |
2015/07/16 | 798 | 840 | 794 | 823 | 773,100 |
2015/07/15 | 794 | 801 | 783 | 794 | 232,400 |
2015/07/14 | 798 | 808 | 785 | 795 | 578,900 |
2015/07/13 | 781 | 796 | 770 | 782 | 438,400 |
2015/07/10 | 775 | 809 | 752 | 759 | 859,300 |
2015/07/09 | 720 | 779 | 680 | 771 | 1,049,400 |
2015/07/08 | 800 | 802 | 747 | 754 | 668,900 |
2015/07/07 | 806 | 817 | 782 | 800 | 492,500 |
2015/07/06 | 836 | 861 | 772 | 790 | 1,195,200 |
2015/07/03 | 836 | 857 | 797 | 844 | 1,278,300 |
2015/07/02 | 871 | 888 | 827 | 835 | 1,164,800 |
2015/07/01 | 897 | 897 | 844 | 879 | 1,727,000 |
2015/06/30 | 906 | 943 | 853 | 891 | 4,618,000 |
2015/06/29 | 804 | 937 | 801 | 876 | 6,771,000 |
2015/06/26 | 795 | 896 | 785 | 849 | 5,336,300 |
2015/06/25 | 805 | 845 | 756 | 765 | 2,422,200 |
2015/06/24 | 727 | 871 | 727 | 826 | 3,448,700 |
2015/06/23 | 711 | 724 | 703 | 721 | 334,500 |
2015/06/22 | 708 | 714 | 697 | 700 | 182,400 |
2015/06/19 | 720 | 720 | 690 | 696 | 305,400 |
2015/06/18 | 730 | 730 | 706 | 712 | 397,600 |
2015/06/17 | 696 | 733 | 692 | 732 | 826,200 |
2015/06/16 | 710 | 719 | 691 | 691 | 376,600 |
2015/06/15 | 685 | 706 | 685 | 705 | 208,400 |
2015/06/12 | 687 | 699 | 680 | 689 | 292,200 |
2015/06/11 | 677 | 697 | 675 | 687 | 293,200 |
2015/06/10 | 670 | 673 | 663 | 667 | 95,300 |
2015/06/09 | 669 | 683 | 666 | 669 | 227,000 |
2015/06/08 | 669 | 672 | 667 | 670 | 106,600 |
2015/06/05 | 667 | 673 | 665 | 668 | 112,400 |
2015/06/04 | 667 | 673 | 666 | 669 | 193,800 |
2015/06/03 | 670 | 672 | 667 | 671 | 134,300 |
2015/06/02 | 670 | 679 | 668 | 672 | 136,600 |
2015/06/01 | 669 | 680 | 668 | 672 | 116,500 |
2015/05/29 | 668 | 676 | 665 | 673 | 157,500 |
2015/05/28 | 672 | 679 | 666 | 668 | 178,000 |
2015/05/27 | 676 | 679 | 670 | 671 | 125,300 |
2015/05/26 | 688 | 688 | 663 | 678 | 401,600 |
2015/05/25 | 701 | 701 | 687 | 690 | 135,200 |
2015/05/22 | 696 | 707 | 695 | 700 | 232,200 |
2015/05/21 | 685 | 698 | 685 | 695 | 169,300 |
2015/05/20 | 701 | 704 | 682 | 682 | 206,800 |
2015/05/19 | 700 | 705 | 698 | 699 | 186,100 |
2015/05/18 | 699 | 715 | 689 | 710 | 558,900 |
2015/05/15 | 679 | 679 | 665 | 672 | 137,700 |
2015/05/14 | 671 | 675 | 666 | 671 | 154,500 |
2015/05/13 | 674 | 683 | 673 | 677 | 62,900 |
2015/05/12 | 681 | 686 | 675 | 678 | 95,400 |
2015/05/11 | 688 | 690 | 679 | 689 | 97,800 |
2015/05/08 | 669 | 686 | 669 | 680 | 101,100 |
2015/05/07 | 658 | 671 | 657 | 664 | 93,800 |
2015/05/01 | 670 | 674 | 663 | 665 | 212,200 |
2015/04/30 | 684 | 693 | 670 | 678 | 221,000 |
2015/04/28 | 700 | 701 | 683 | 690 | 163,200 |
2015/04/27 | 690 | 708 | 686 | 704 | 117,500 |
2015/04/24 | 695 | 700 | 687 | 690 | 144,700 |
2015/04/23 | 715 | 719 | 691 | 696 | 207,800 |
2015/04/22 | 710 | 717 | 698 | 712 | 139,200 |
2015/04/21 | 707 | 708 | 693 | 708 | 150,200 |
2015/04/20 | 701 | 715 | 693 | 693 | 219,200 |
2015/04/17 | 740 | 753 | 711 | 713 | 431,100 |
2015/04/16 | 758 | 777 | 735 | 745 | 425,900 |
2015/04/15 | 740 | 758 | 720 | 751 | 619,100 |
2015/04/14 | 714 | 738 | 703 | 733 | 608,300 |
2015/04/13 | 685 | 715 | 675 | 715 | 398,000 |
2015/04/10 | 690 | 694 | 684 | 687 | 111,000 |
2015/04/09 | 697 | 706 | 684 | 690 | 187,800 |
2015/04/08 | 690 | 700 | 686 | 697 | 149,900 |
2015/04/07 | 700 | 709 | 686 | 690 | 324,300 |
2015/04/06 | 669 | 690 | 665 | 690 | 189,700 |
2015/04/03 | 664 | 675 | 664 | 668 | 193,400 |
2015/04/02 | 660 | 667 | 655 | 662 | 120,500 |
2015/04/01 | 672 | 680 | 654 | 657 | 341,100 |
2015/03/31 | 669 | 690 | 658 | 681 | 407,100 |
2015/03/30 | 649 | 656 | 648 | 654 | 111,800 |
2015/03/27 | 648 | 666 | 642 | 650 | 262,100 |
2015/03/26 | 668 | 670 | 646 | 653 | 453,300 |
2015/03/25 | 690 | 694 | 671 | 673 | 248,500 |
2015/03/24 | 684 | 687 | 678 | 684 | 108,200 |
2015/03/23 | 698 | 709 | 683 | 689 | 292,200 |
2015/03/20 | 681 | 702 | 674 | 693 | 280,800 |
2015/03/19 | 684 | 686 | 669 | 677 | 272,900 |
2015/03/18 | 690 | 708 | 670 | 688 | 411,000 |
2015/03/17 | 719 | 727 | 690 | 694 | 892,500 |
2015/03/16 | 716 | 759 | 714 | 734 | 1,053,100 |
2015/03/13 | 690 | 715 | 685 | 711 | 836,400 |
2015/03/12 | 665 | 686 | 664 | 679 | 346,600 |
2015/03/11 | 660 | 670 | 653 | 660 | 256,500 |
2015/03/10 | 685 | 688 | 655 | 662 | 466,700 |
2015/03/09 | 675 | 690 | 673 | 688 | 445,100 |
2015/03/06 | 666 | 672 | 660 | 671 | 218,600 |
2015/03/05 | 651 | 678 | 650 | 665 | 505,900 |
2015/03/04 | 636 | 654 | 636 | 653 | 249,500 |
2015/03/03 | 657 | 661 | 637 | 637 | 390,000 |
2015/03/02 | 656 | 657 | 646 | 650 | 177,800 |
2015/02/27 | 646 | 651 | 642 | 646 | 187,000 |
2015/02/26 | 648 | 653 | 641 | 644 | 253,700 |
2015/02/25 | 646 | 655 | 640 | 642 | 314,700 |
2015/02/24 | 660 | 693 | 642 | 646 | 1,149,300 |
2015/02/23 | 652 | 660 | 641 | 643 | 247,300 |
2015/02/20 | 647 | 660 | 644 | 648 | 216,600 |
2015/02/19 | 646 | 650 | 638 | 638 | 171,100 |
2015/02/18 | 656 | 656 | 638 | 640 | 208,900 |
2015/02/17 | 654 | 662 | 645 | 646 | 178,100 |
2015/02/16 | 646 | 669 | 635 | 660 | 299,300 |
2015/02/13 | 654 | 663 | 636 | 642 | 290,000 |
2015/02/12 | 670 | 673 | 658 | 665 | 179,000 |
2015/02/10 | 678 | 678 | 660 | 668 | 172,100 |
2015/02/09 | 657 | 673 | 650 | 668 | 286,400 |
2015/02/06 | 637 | 663 | 633 | 637 | 249,400 |
2015/02/05 | 641 | 644 | 622 | 635 | 200,300 |
2015/02/04 | 655 | 656 | 645 | 645 | 125,900 |
2015/02/03 | 663 | 666 | 650 | 650 | 107,300 |
2015/02/02 | 675 | 676 | 660 | 663 | 102,900 |
2015/01/30 | 668 | 678 | 663 | 678 | 88,600 |
2015/01/29 | 672 | 685 | 663 | 663 | 128,800 |
2015/01/28 | 685 | 692 | 670 | 680 | 134,200 |
2015/01/27 | 706 | 706 | 686 | 692 | 122,900 |
2015/01/26 | 667 | 718 | 660 | 710 | 379,000 |
2015/01/23 | 658 | 667 | 642 | 664 | 153,500 |
2015/01/22 | 661 | 661 | 647 | 650 | 85,900 |
2015/01/21 | 671 | 677 | 654 | 659 | 109,800 |
2015/01/20 | 688 | 695 | 665 | 666 | 140,600 |
2015/01/19 | 657 | 689 | 646 | 682 | 177,900 |
2015/01/16 | 654 | 655 | 631 | 652 | 321,600 |
2015/01/15 | 658 | 670 | 655 | 660 | 202,300 |
2015/01/14 | 681 | 692 | 655 | 664 | 415,500 |
2015/01/13 | 694 | 707 | 688 | 690 | 202,600 |
2015/01/09 | 713 | 722 | 697 | 703 | 205,700 |
2015/01/08 | 711 | 718 | 705 | 713 | 212,200 |
2015/01/07 | 713 | 724 | 701 | 705 | 220,400 |
2015/01/06 | 718 | 734 | 712 | 713 | 154,200 |
2015/01/05 | 722 | 749 | 718 | 736 | 209,400 |