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
2016/12/30 914 950 911 948 336,300
2016/12/29 930 936 899 929 308,700
2016/12/28 924 961 921 929 488,100
2016/12/27 913 930 894 924 484,200
2016/12/26 860 899 855 899 415,900
2016/12/22 866 869 849 857 433,600
2016/12/21 890 892 865 872 351,600
2016/12/20 870 890 867 886 316,400
2016/12/19 895 904 877 883 281,200
2016/12/16 904 922 887 893 478,700
2016/12/15 916 917 881 889 426,700
2016/12/14 937 954 919 919 660,600
2016/12/13 875 920 869 907 540,500
2016/12/12 861 871 842 871 344,600
2016/12/09 848 874 840 856 282,700
2016/12/08 864 875 851 852 255,400
2016/12/07 879 889 853 864 345,900
2016/12/06 900 902 865 869 354,200
2016/12/05 866 898 860 888 491,600
2016/12/02 911 915 861 869 769,900
2016/12/01 957 961 906 917 882,500
2016/11/30 998 1,003 972 972 633,400
2016/11/29 1,011 1,020 996 1,001 199,200
2016/11/28 1,002 1,024 992 1,020 170,400
2016/11/25 1,020 1,026 998 1,002 280,000
2016/11/24 1,040 1,046 1,019 1,021 217,600
2016/11/22 1,024 1,034 1,016 1,022 177,000
2016/11/21 1,039 1,056 1,004 1,035 281,100
2016/11/18 1,048 1,058 1,029 1,039 231,600
2016/11/17 1,061 1,069 1,024 1,035 324,800
2016/11/16 1,030 1,078 1,022 1,076 204,900
2016/11/15 1,065 1,066 1,010 1,020 342,000
2016/11/14 1,132 1,134 1,065 1,070 233,200
2016/11/11 1,089 1,103 1,062 1,098 175,600
2016/11/10 1,083 1,083 1,052 1,071 125,800
2016/11/09 1,097 1,107 995 1,023 225,000
2016/11/08 1,070 1,097 1,070 1,086 83,500
2016/11/07 1,098 1,101 1,055 1,065 170,800
2016/11/04 1,100 1,100 1,058 1,093 148,700
2016/11/02 1,112 1,127 1,096 1,098 124,700
2016/11/01 1,121 1,139 1,112 1,132 96,800
2016/10/31 1,138 1,143 1,125 1,134 84,500
2016/10/28 1,126 1,132 1,107 1,126 101,600
2016/10/27 1,140 1,147 1,122 1,126 67,100
2016/10/26 1,132 1,154 1,123 1,148 71,800
2016/10/25 1,127 1,141 1,117 1,126 98,200
2016/10/24 1,142 1,165 1,131 1,133 67,300
2016/10/21 1,174 1,177 1,141 1,142 77,400
2016/10/20 1,190 1,200 1,160 1,168 135,000
2016/10/19 1,152 1,190 1,152 1,188 198,000
2016/10/18 1,134 1,165 1,134 1,156 119,600
2016/10/17 1,156 1,161 1,136 1,146 104,300
2016/10/14 1,168 1,179 1,154 1,164 111,600
2016/10/13 1,174 1,183 1,151 1,179 101,700
2016/10/12 1,190 1,207 1,156 1,166 120,400
2016/10/11 1,180 1,222 1,180 1,199 102,400
2016/10/07 1,215 1,220 1,178 1,189 140,700
2016/10/06 1,237 1,237 1,183 1,214 179,200
2016/10/05 1,240 1,269 1,215 1,233 494,200
2016/10/04 1,198 1,234 1,169 1,226 857,100
2016/10/03 1,140 1,159 1,108 1,113 142,400
2016/09/30 1,160 1,173 1,134 1,135 137,500
2016/09/29 1,169 1,182 1,144 1,180 183,700
2016/09/28 1,144 1,178 1,144 1,169 200,700
2016/09/27 1,109 1,162 1,105 1,150 227,800
2016/09/26 1,110 1,144 1,109 1,127 192,600
2016/09/23 1,075 1,116 1,074 1,106 184,400
2016/09/21 1,047 1,095 1,042 1,070 195,100
2016/09/20 1,048 1,062 1,036 1,058 146,600
2016/09/16 1,080 1,080 1,042 1,058 149,500
2016/09/15 1,062 1,080 1,054 1,080 168,800
2016/09/14 1,110 1,110 1,061 1,062 239,700
2016/09/13 1,120 1,138 1,087 1,126 265,100
2016/09/12 1,140 1,153 1,101 1,113 225,200
2016/09/09 1,180 1,180 1,146 1,159 134,000
2016/09/08 1,200 1,200 1,151 1,168 224,500
2016/09/07 1,153 1,204 1,147 1,200 386,600
2016/09/06 1,140 1,169 1,137 1,155 108,800
2016/09/05 1,152 1,160 1,131 1,141 97,200
2016/09/02 1,171 1,180 1,142 1,153 145,000
2016/09/01 1,141 1,162 1,132 1,152 98,300
2016/08/31 1,189 1,189 1,135 1,151 162,300
2016/08/30 1,143 1,191 1,142 1,164 284,400
2016/08/29 1,133 1,143 1,069 1,143 406,500
2016/08/26 1,190 1,190 1,131 1,133 163,800
2016/08/25 1,190 1,218 1,184 1,188 286,900
2016/08/24 1,160 1,206 1,156 1,198 278,900
2016/08/23 1,179 1,199 1,152 1,159 233,100
2016/08/22 1,130 1,175 1,100 1,173 274,600
2016/08/19 1,102 1,137 1,089 1,133 268,700
2016/08/18 1,130 1,131 1,078 1,083 183,700
2016/08/17 1,200 1,200 1,107 1,117 358,900
2016/08/16 1,150 1,187 1,142 1,184 453,000
2016/08/15 1,074 1,155 1,071 1,139 378,800
2016/08/12 1,090 1,099 1,051 1,074 328,600
2016/08/10 1,045 1,114 1,042 1,086 517,700
2016/08/09 1,012 1,100 1,003 1,075 535,900
2016/08/08 1,048 1,048 1,002 1,002 211,700
2016/08/05 1,026 1,048 989 1,018 444,100
2016/08/04 1,052 1,068 999 1,003 626,100
2016/08/03 1,084 1,128 1,055 1,060 281,600
2016/08/02 1,144 1,175 1,106 1,112 391,900
2016/08/01 1,052 1,166 1,032 1,161 818,200
2016/07/29 1,112 1,115 1,026 1,077 791,600
2016/07/28 1,252 1,256 1,135 1,135 584,700
2016/07/27 1,235 1,293 1,221 1,270 810,800
2016/07/26 1,189 1,242 1,188 1,224 409,800
2016/07/25 1,165 1,218 1,155 1,192 252,900
2016/07/22 1,151 1,199 1,125 1,154 294,700
2016/07/21 1,210 1,220 1,154 1,163 359,800
2016/07/20 1,163 1,221 1,159 1,209 262,500
2016/07/19 1,265 1,265 1,175 1,189 546,700
2016/07/15 1,322 1,350 1,224 1,237 613,800
2016/07/14 1,325 1,373 1,309 1,340 471,900
2016/07/13 1,320 1,345 1,291 1,327 349,200
2016/07/12 1,323 1,338 1,271 1,307 599,800
2016/07/11 1,360 1,375 1,264 1,280 1,038,800
2016/07/08 1,300 1,365 1,238 1,347 1,608,000
2016/07/07 1,270 1,311 1,256 1,286 1,122,700
2016/07/06 1,180 1,290 1,176 1,236 1,014,900
2016/07/05 1,249 1,250 1,162 1,215 567,100
2016/07/04 1,158 1,235 1,145 1,224 746,700
2016/07/01 1,082 1,177 1,082 1,169 742,700
2016/06/30 1,055 1,092 1,044 1,077 358,900
2016/06/29 1,054 1,085 1,040 1,053 535,000
2016/06/28 1,032 1,070 1,000 1,032 503,300
2016/06/27 977 1,085 977 1,062 501,300
2016/06/24 1,093 1,095 905 972 924,200
2016/06/23 1,058 1,073 1,007 1,054 607,800
2016/06/22 1,174 1,194 1,077 1,088 783,300
2016/06/21 1,107 1,182 1,088 1,179 579,100
2016/06/20 1,040 1,140 1,040 1,102 509,500
2016/06/17 1,099 1,113 1,028 1,048 472,100
2016/06/16 1,128 1,153 1,043 1,057 665,100
2016/06/15 1,081 1,143 1,081 1,121 596,500
2016/06/14 1,183 1,196 1,066 1,111 901,600
2016/06/13 1,198 1,210 1,151 1,203 564,800
2016/06/10 1,210 1,234 1,196 1,215 615,100
2016/06/09 1,170 1,259 1,165 1,226 1,902,300
2016/06/08 1,153 1,170 1,100 1,159 706,900
2016/06/07 1,179 1,184 1,151 1,165 844,600
2016/06/06 1,127 1,175 1,118 1,172 1,227,800
2016/06/03 1,103 1,160 1,085 1,146 1,258,400
2016/06/02 1,094 1,136 1,066 1,103 998,400
2016/06/01 1,119 1,129 1,082 1,115 1,243,200
2016/05/31 1,098 1,145 1,073 1,120 3,374,400
2016/05/30 988 1,072 973 1,061 1,617,400
2016/05/27 967 994 939 951 515,000
2016/05/26 1,021 1,028 931 979 830,500
2016/05/25 1,065 1,098 1,028 1,034 659,400
2016/05/24 1,010 1,100 994 1,045 2,057,100
2016/05/23 1,011 1,025 967 1,005 753,800
2016/05/20 914 1,029 913 996 1,100,000
2016/05/19 950 960 905 923 724,700
2016/05/18 1,030 1,085 925 963 2,673,300
2016/05/17 1,001 1,041 950 976 1,052,500
2016/05/16 904 1,020 893 997 2,434,500
2016/05/13 916 926 854 882 294,300
2016/05/12 872 918 867 901 371,300
2016/05/11 866 874 852 866 133,500
2016/05/10 888 893 852 860 215,600
2016/05/09 862 887 857 884 365,000
2016/05/06 792 848 792 837 332,400
2016/05/02 757 813 755 793 192,500
2016/04/28 830 835 782 802 236,600
2016/04/27 836 845 810 824 268,800
2016/04/26 871 884 811 828 585,500
2016/04/25 960 970 889 901 630,600
2016/04/22 905 956 903 955 1,165,300
2016/04/21 875 901 867 893 538,900
2016/04/20 897 898 840 860 600,200
2016/04/19 829 865 822 860 394,700
2016/04/18 805 828 790 818 234,600
2016/04/15 827 840 821 823 174,200
2016/04/14 837 844 823 832 293,300
2016/04/13 821 840 805 819 224,600
2016/04/12 795 871 795 816 683,200
2016/04/11 776 792 766 788 230,900
2016/04/08 750 777 733 767 198,700
2016/04/07 717 771 703 765 367,900
2016/04/06 702 724 691 719 145,700
2016/04/05 750 754 704 717 255,700
2016/04/04 740 769 728 761 182,500
2016/04/01 760 769 733 735 238,300
2016/03/31 754 762 736 759 146,300
2016/03/30 761 773 742 751 224,700
2016/03/29 765 774 752 771 135,100
2016/03/28 791 794 759 765 156,900
2016/03/25 779 798 756 794 245,600
2016/03/24 780 782 770 775 111,900
2016/03/23 785 790 770 780 149,300
2016/03/22 764 788 764 773 159,700
2016/03/18 726 773 726 766 247,500
2016/03/17 775 780 732 737 268,300
2016/03/16 798 800 763 769 255,100
2016/03/15 795 806 786 792 248,400
2016/03/14 786 799 781 794 319,300
2016/03/11 760 793 755 771 264,500
2016/03/10 758 767 748 763 154,500
2016/03/09 733 774 722 758 282,200
2016/03/08 741 744 715 740 203,500
2016/03/07 735 745 725 739 120,600
2016/03/04 722 742 704 735 235,100
2016/03/03 735 737 713 722 179,400
2016/03/02 725 744 703 731 414,100
2016/03/01 657 740 645 725 823,900
2016/02/29 651 669 637 653 193,900
2016/02/26 626 662 620 656 383,700
2016/02/25 575 638 569 623 462,500
2016/02/24 562 584 559 566 191,900
2016/02/23 582 591 565 572 125,600
2016/02/22 538 587 537 581 178,600
2016/02/19 549 549 530 541 77,300
2016/02/18 559 561 546 551 67,100
2016/02/17 562 580 531 543 137,700
2016/02/16 540 578 540 560 215,800
2016/02/15 533 544 500 538 236,400
2016/02/12 484 502 465 465 260,700
2016/02/10 567 572 513 521 146,400
2016/02/09 581 584 553 560 170,900
2016/02/08 572 596 562 591 99,800
2016/02/05 597 600 577 581 138,900
2016/02/04 591 605 584 598 182,500
2016/02/03 594 610 580 592 151,300
2016/02/02 615 623 609 610 151,700
2016/02/01 612 618 600 615 148,200
2016/01/29 576 595 562 583 118,300
2016/01/28 570 592 569 574 116,000
2016/01/27 573 576 566 571 107,400
2016/01/26 551 569 551 554 78,800
2016/01/25 558 572 551 570 141,000
2016/01/22 530 557 522 555 130,500
2016/01/21 530 552 505 511 189,700
2016/01/20 579 580 535 537 163,400
2016/01/19 542 575 541 569 114,100
2016/01/18 527 554 526 546 192,900
2016/01/15 581 616 556 564 170,400
2016/01/14 582 590 561 587 140,600
2016/01/13 594 605 587 600 196,500
2016/01/12 613 615 567 584 258,200
2016/01/08 619 648 613 630 93,800
2016/01/07 642 650 623 623 107,300
2016/01/06 654 662 635 641 87,500
2016/01/05 664 670 642 652 118,800
2016/01/04 670 692 660 673 142,000

このページの先頭へ