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 |