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 |
---|---|---|---|---|---|
2018/12/28 | 515 | 521 | 498 | 507 | 754,400 |
2018/12/27 | 535 | 535 | 513 | 521 | 964,300 |
2018/12/26 | 485 | 509 | 483 | 491 | 1,157,700 |
2018/12/25 | 477 | 495 | 469 | 469 | 1,493,400 |
2018/12/21 | 515 | 521 | 496 | 513 | 1,822,200 |
2018/12/20 | 527 | 540 | 509 | 520 | 1,030,200 |
2018/12/19 | 525 | 554 | 524 | 537 | 912,900 |
2018/12/18 | 535 | 548 | 525 | 526 | 892,900 |
2018/12/17 | 558 | 570 | 548 | 553 | 825,800 |
2018/12/14 | 593 | 594 | 567 | 568 | 580,500 |
2018/12/13 | 591 | 605 | 586 | 602 | 553,500 |
2018/12/12 | 570 | 587 | 557 | 585 | 847,900 |
2018/12/11 | 583 | 589 | 565 | 568 | 643,700 |
2018/12/10 | 594 | 598 | 572 | 577 | 1,062,100 |
2018/12/07 | 634 | 641 | 602 | 614 | 1,172,700 |
2018/12/06 | 652 | 657 | 623 | 634 | 772,500 |
2018/12/05 | 656 | 674 | 652 | 660 | 513,000 |
2018/12/04 | 691 | 700 | 672 | 674 | 653,700 |
2018/12/03 | 685 | 688 | 664 | 683 | 725,400 |
2018/11/30 | 667 | 672 | 658 | 669 | 526,100 |
2018/11/29 | 670 | 677 | 661 | 666 | 696,300 |
2018/11/28 | 656 | 672 | 652 | 660 | 562,800 |
2018/11/27 | 642 | 667 | 641 | 658 | 839,200 |
2018/11/26 | 638 | 648 | 628 | 632 | 967,500 |
2018/11/22 | 645 | 648 | 627 | 647 | 568,400 |
2018/11/21 | 633 | 656 | 624 | 641 | 781,600 |
2018/11/20 | 662 | 685 | 647 | 651 | 785,700 |
2018/11/19 | 642 | 672 | 640 | 672 | 709,500 |
2018/11/16 | 656 | 662 | 636 | 641 | 1,069,100 |
2018/11/15 | 693 | 699 | 645 | 649 | 1,728,100 |
2018/11/14 | 717 | 732 | 704 | 704 | 755,500 |
2018/11/13 | 683 | 711 | 680 | 705 | 698,300 |
2018/11/12 | 720 | 727 | 709 | 711 | 420,100 |
2018/11/09 | 724 | 737 | 716 | 719 | 332,700 |
2018/11/08 | 732 | 743 | 724 | 734 | 375,700 |
2018/11/07 | 708 | 725 | 694 | 717 | 477,800 |
2018/11/06 | 728 | 730 | 704 | 706 | 464,600 |
2018/11/05 | 714 | 740 | 710 | 729 | 482,500 |
2018/11/02 | 695 | 727 | 695 | 725 | 549,400 |
2018/11/01 | 701 | 705 | 683 | 690 | 618,900 |
2018/10/31 | 677 | 701 | 673 | 697 | 752,200 |
2018/10/30 | 616 | 669 | 613 | 663 | 1,323,700 |
2018/10/29 | 646 | 659 | 630 | 632 | 1,169,600 |
2018/10/26 | 687 | 696 | 642 | 651 | 987,900 |
2018/10/25 | 709 | 714 | 674 | 674 | 1,023,700 |
2018/10/24 | 752 | 758 | 739 | 739 | 490,400 |
2018/10/23 | 755 | 765 | 746 | 749 | 344,700 |
2018/10/22 | 748 | 769 | 742 | 764 | 385,200 |
2018/10/19 | 745 | 760 | 742 | 752 | 396,900 |
2018/10/18 | 790 | 790 | 757 | 757 | 497,500 |
2018/10/17 | 764 | 788 | 762 | 785 | 436,500 |
2018/10/16 | 757 | 777 | 745 | 755 | 599,800 |
2018/10/15 | 768 | 772 | 750 | 762 | 529,800 |
2018/10/12 | 740 | 765 | 737 | 761 | 705,400 |
2018/10/11 | 720 | 758 | 719 | 744 | 1,014,200 |
2018/10/10 | 801 | 805 | 778 | 790 | 763,200 |
2018/10/09 | 830 | 832 | 777 | 795 | 1,445,900 |
2018/10/05 | 878 | 878 | 847 | 859 | 695,400 |
2018/10/04 | 880 | 894 | 873 | 883 | 1,109,900 |
2018/10/03 | 865 | 877 | 863 | 871 | 677,000 |
2018/10/02 | 868 | 878 | 856 | 862 | 921,100 |
2018/10/01 | 847 | 866 | 845 | 865 | 940,800 |
2018/09/28 | 831 | 843 | 831 | 839 | 562,300 |
2018/09/27 | 833 | 845 | 818 | 819 | 698,600 |
2018/09/26 | 830 | 846 | 826 | 831 | 855,500 |
2018/09/25 | 808 | 825 | 808 | 822 | 591,900 |
2018/09/21 | 809 | 820 | 805 | 809 | 601,500 |
2018/09/20 | 811 | 812 | 799 | 807 | 547,500 |
2018/09/19 | 800 | 808 | 795 | 800 | 712,500 |
2018/09/18 | 777 | 799 | 766 | 790 | 508,200 |
2018/09/14 | 750 | 786 | 749 | 784 | 776,500 |
2018/09/13 | 755 | 765 | 741 | 748 | 785,600 |
2018/09/12 | 745 | 758 | 745 | 756 | 549,200 |
2018/09/11 | 772 | 773 | 745 | 749 | 1,172,900 |
2018/09/10 | 775 | 789 | 767 | 767 | 595,200 |
2018/09/07 | 780 | 792 | 777 | 784 | 410,100 |
2018/09/06 | 800 | 804 | 785 | 790 | 651,000 |
2018/09/05 | 806 | 821 | 801 | 808 | 406,000 |
2018/09/04 | 810 | 813 | 801 | 801 | 425,800 |
2018/09/03 | 825 | 827 | 807 | 809 | 396,200 |
2018/08/31 | 816 | 833 | 815 | 822 | 625,300 |
2018/08/30 | 810 | 835 | 806 | 832 | 875,200 |
2018/08/29 | 804 | 817 | 800 | 802 | 452,500 |
2018/08/28 | 831 | 834 | 799 | 804 | 590,800 |
2018/08/27 | 826 | 832 | 816 | 824 | 781,400 |
2018/08/24 | 806 | 823 | 806 | 821 | 325,800 |
2018/08/23 | 796 | 814 | 792 | 811 | 633,700 |
2018/08/22 | 766 | 792 | 761 | 786 | 589,200 |
2018/08/21 | 791 | 796 | 774 | 777 | 634,200 |
2018/08/20 | 806 | 811 | 795 | 799 | 600,300 |
2018/08/17 | 803 | 819 | 799 | 805 | 551,700 |
2018/08/16 | 803 | 816 | 795 | 800 | 663,500 |
2018/08/15 | 822 | 837 | 814 | 818 | 671,500 |
2018/08/14 | 816 | 845 | 816 | 827 | 926,300 |
2018/08/13 | 805 | 810 | 761 | 796 | 1,767,900 |
2018/08/10 | 887 | 891 | 845 | 847 | 1,043,800 |
2018/08/09 | 865 | 885 | 865 | 885 | 791,900 |
2018/08/08 | 854 | 867 | 854 | 867 | 639,200 |
2018/08/07 | 863 | 871 | 840 | 855 | 885,000 |
2018/08/06 | 863 | 885 | 863 | 868 | 1,035,000 |
2018/08/03 | 849 | 887 | 842 | 867 | 1,127,100 |
2018/08/02 | 856 | 861 | 832 | 848 | 980,000 |
2018/08/01 | 886 | 900 | 855 | 860 | 1,131,100 |
2018/07/31 | 901 | 911 | 862 | 883 | 1,336,600 |
2018/07/30 | 933 | 934 | 891 | 904 | 2,714,000 |
2018/07/27 | 954 | 958 | 912 | 933 | 1,041,800 |
2018/07/26 | 950 | 970 | 947 | 953 | 757,300 |
2018/07/25 | 947 | 953 | 938 | 950 | 533,200 |
2018/07/24 | 944 | 960 | 934 | 940 | 604,300 |
2018/07/23 | 951 | 957 | 934 | 936 | 507,900 |
2018/07/20 | 940 | 968 | 921 | 958 | 612,700 |
2018/07/19 | 958 | 975 | 942 | 947 | 689,700 |
2018/07/18 | 990 | 1,002 | 960 | 966 | 1,562,200 |
2018/07/17 | 984 | 990 | 960 | 984 | 1,490,200 |
2018/07/13 | 933 | 1,008 | 933 | 982 | 4,118,500 |
2018/07/12 | 875 | 895 | 873 | 884 | 468,800 |
2018/07/11 | 885 | 893 | 871 | 880 | 864,400 |
2018/07/10 | 877 | 897 | 864 | 890 | 1,123,100 |
2018/07/09 | 860 | 878 | 856 | 871 | 777,700 |
2018/07/06 | 832 | 860 | 832 | 856 | 649,000 |
2018/07/05 | 847 | 863 | 826 | 834 | 899,300 |
2018/07/04 | 842 | 847 | 822 | 842 | 817,500 |
2018/07/03 | 856 | 868 | 841 | 857 | 940,800 |
2018/07/02 | 886 | 887 | 841 | 849 | 1,019,600 |
2018/06/29 | 860 | 888 | 852 | 886 | 1,242,800 |
2018/06/28 | 850 | 859 | 834 | 855 | 723,900 |
2018/06/27 | 840 | 853 | 830 | 841 | 829,100 |
2018/06/26 | 809 | 846 | 801 | 845 | 1,339,500 |
2018/06/25 | 876 | 881 | 810 | 818 | 1,594,100 |
2018/06/22 | 860 | 872 | 848 | 863 | 1,259,200 |
2018/06/21 | 846 | 886 | 841 | 869 | 4,582,000 |
2018/06/20 | 814 | 815 | 759 | 801 | 1,796,600 |
2018/06/19 | 835 | 836 | 801 | 805 | 1,183,600 |
2018/06/18 | 863 | 868 | 832 | 849 | 755,400 |
2018/06/15 | 881 | 885 | 862 | 869 | 620,500 |
2018/06/14 | 884 | 896 | 881 | 886 | 348,400 |
2018/06/13 | 901 | 901 | 871 | 897 | 907,400 |
2018/06/12 | 905 | 905 | 889 | 905 | 727,400 |
2018/06/11 | 875 | 907 | 875 | 890 | 589,400 |
2018/06/08 | 875 | 887 | 874 | 879 | 415,500 |
2018/06/07 | 872 | 887 | 867 | 885 | 442,100 |
2018/06/06 | 888 | 889 | 861 | 865 | 605,500 |
2018/06/05 | 878 | 905 | 876 | 893 | 757,800 |
2018/06/04 | 886 | 887 | 859 | 878 | 655,600 |
2018/06/01 | 925 | 925 | 876 | 882 | 1,155,700 |
2018/05/31 | 901 | 935 | 901 | 935 | 1,007,700 |
2018/05/30 | 874 | 905 | 874 | 890 | 451,100 |
2018/05/29 | 913 | 913 | 881 | 900 | 876,800 |
2018/05/28 | 920 | 931 | 912 | 916 | 335,400 |
2018/05/25 | 922 | 927 | 907 | 915 | 579,900 |
2018/05/24 | 935 | 944 | 923 | 933 | 425,200 |
2018/05/23 | 948 | 952 | 922 | 930 | 491,400 |
2018/05/22 | 959 | 975 | 942 | 949 | 813,700 |
2018/05/21 | 935 | 964 | 926 | 958 | 1,004,700 |
2018/05/18 | 908 | 923 | 901 | 923 | 318,500 |
2018/05/17 | 891 | 914 | 877 | 907 | 892,100 |
2018/05/16 | 895 | 913 | 886 | 897 | 543,600 |
2018/05/15 | 904 | 913 | 890 | 901 | 650,800 |
2018/05/14 | 960 | 960 | 856 | 901 | 2,067,800 |
2018/05/11 | 925 | 948 | 916 | 942 | 883,400 |
2018/05/10 | 941 | 944 | 913 | 914 | 674,500 |
2018/05/09 | 928 | 954 | 922 | 936 | 888,200 |
2018/05/08 | 896 | 930 | 891 | 927 | 699,700 |
2018/05/07 | 903 | 907 | 891 | 895 | 551,200 |
2018/05/02 | 885 | 893 | 880 | 888 | 483,500 |
2018/05/01 | 877 | 887 | 868 | 882 | 440,600 |
2018/04/27 | 877 | 890 | 867 | 878 | 583,400 |
2018/04/26 | 875 | 883 | 858 | 872 | 573,200 |
2018/04/25 | 877 | 888 | 870 | 872 | 436,400 |
2018/04/24 | 889 | 893 | 871 | 877 | 779,900 |
2018/04/23 | 879 | 889 | 859 | 885 | 805,100 |
2018/04/20 | 838 | 883 | 836 | 866 | 1,103,000 |
2018/04/19 | 856 | 860 | 830 | 845 | 889,300 |
2018/04/18 | 847 | 868 | 835 | 856 | 1,084,300 |
2018/04/17 | 842 | 845 | 787 | 832 | 2,961,500 |
2018/04/16 | 858 | 860 | 825 | 842 | 1,653,400 |
2018/04/13 | 932 | 935 | 856 | 858 | 2,129,400 |
2018/04/12 | 930 | 954 | 926 | 932 | 782,500 |
2018/04/11 | 976 | 978 | 922 | 930 | 1,173,200 |
2018/04/10 | 979 | 981 | 966 | 974 | 526,600 |
2018/04/09 | 975 | 989 | 974 | 978 | 641,800 |
2018/04/06 | 990 | 990 | 965 | 970 | 800,700 |
2018/04/05 | 980 | 984 | 965 | 975 | 600,900 |
2018/04/04 | 970 | 972 | 957 | 961 | 990,700 |
2018/04/03 | 969 | 978 | 958 | 971 | 1,236,900 |
2018/04/02 | 990 | 992 | 976 | 982 | 1,010,300 |
2018/03/30 | 984 | 987 | 972 | 980 | 995,400 |
2018/03/29 | 999 | 999 | 959 | 962 | 1,305,000 |
2018/03/28 | 981 | 998 | 972 | 987 | 727,800 |
2018/03/27 | 992 | 1,007 | 987 | 994 | 1,891,000 |
2018/03/26 | 975 | 981 | 956 | 979 | 2,252,600 |
2018/03/23 | 969 | 973 | 934 | 965 | 4,768,500 |
2018/03/22 | 1,081 | 1,096 | 1,053 | 1,065 | 570,400 |
2018/03/20 | 1,051 | 1,090 | 1,050 | 1,080 | 387,600 |
2018/03/19 | 1,124 | 1,124 | 1,061 | 1,092 | 384,300 |
2018/03/16 | 1,160 | 1,168 | 1,126 | 1,136 | 330,300 |
2018/03/15 | 1,135 | 1,160 | 1,124 | 1,160 | 336,100 |
2018/03/14 | 1,126 | 1,142 | 1,124 | 1,131 | 272,600 |
2018/03/13 | 1,117 | 1,158 | 1,116 | 1,150 | 394,000 |
2018/03/12 | 1,175 | 1,179 | 1,117 | 1,133 | 638,900 |
2018/03/09 | 1,179 | 1,193 | 1,136 | 1,163 | 685,200 |
2018/03/08 | 1,111 | 1,148 | 1,109 | 1,145 | 438,900 |
2018/03/07 | 1,100 | 1,123 | 1,086 | 1,107 | 412,100 |
2018/03/06 | 1,110 | 1,136 | 1,097 | 1,108 | 526,800 |
2018/03/05 | 1,136 | 1,150 | 1,041 | 1,073 | 793,000 |
2018/03/02 | 1,111 | 1,150 | 1,086 | 1,136 | 634,300 |
2018/03/01 | 1,169 | 1,171 | 1,122 | 1,141 | 554,200 |
2018/02/28 | 1,136 | 1,172 | 1,135 | 1,169 | 485,100 |
2018/02/27 | 1,194 | 1,215 | 1,136 | 1,149 | 931,500 |
2018/02/26 | 1,215 | 1,235 | 1,195 | 1,204 | 713,400 |
2018/02/23 | 1,207 | 1,217 | 1,166 | 1,195 | 528,100 |
2018/02/22 | 1,183 | 1,219 | 1,165 | 1,192 | 1,362,700 |
2018/02/21 | 1,070 | 1,177 | 1,065 | 1,176 | 2,012,200 |
2018/02/20 | 1,083 | 1,098 | 1,045 | 1,053 | 574,800 |
2018/02/19 | 1,061 | 1,081 | 1,049 | 1,081 | 561,600 |
2018/02/16 | 1,040 | 1,060 | 1,014 | 1,046 | 755,600 |
2018/02/15 | 990 | 1,032 | 985 | 1,032 | 835,800 |
2018/02/14 | 1,005 | 1,006 | 917 | 972 | 1,928,700 |
2018/02/13 | 1,087 | 1,095 | 1,000 | 1,019 | 1,196,900 |
2018/02/09 | 1,040 | 1,077 | 1,031 | 1,069 | 1,298,700 |
2018/02/08 | 1,084 | 1,108 | 1,068 | 1,100 | 1,144,100 |
2018/02/07 | 1,156 | 1,160 | 1,068 | 1,082 | 1,104,000 |
2018/02/06 | 1,048 | 1,089 | 1,033 | 1,081 | 2,043,200 |
2018/02/05 | 1,106 | 1,162 | 1,105 | 1,125 | 979,700 |
2018/02/02 | 1,173 | 1,180 | 1,142 | 1,166 | 411,200 |
2018/02/01 | 1,140 | 1,174 | 1,135 | 1,172 | 526,700 |
2018/01/31 | 1,119 | 1,156 | 1,104 | 1,131 | 715,900 |
2018/01/30 | 1,149 | 1,169 | 1,090 | 1,122 | 1,055,300 |
2018/01/29 | 1,180 | 1,185 | 1,139 | 1,158 | 598,800 |
2018/01/26 | 1,190 | 1,190 | 1,152 | 1,170 | 630,300 |
2018/01/25 | 1,155 | 1,179 | 1,145 | 1,174 | 801,900 |
2018/01/24 | 1,130 | 1,190 | 1,124 | 1,174 | 1,915,500 |
2018/01/23 | 1,111 | 1,136 | 1,091 | 1,114 | 1,209,800 |
2018/01/22 | 1,065 | 1,090 | 1,041 | 1,090 | 1,101,700 |
2018/01/19 | 1,050 | 1,076 | 1,049 | 1,064 | 1,071,800 |
2018/01/18 | 1,051 | 1,076 | 1,034 | 1,054 | 1,838,300 |
2018/01/17 | 989 | 1,034 | 982 | 1,030 | 1,144,500 |
2018/01/16 | 972 | 1,007 | 958 | 1,000 | 1,032,800 |
2018/01/15 | 950 | 976 | 936 | 973 | 617,500 |
2018/01/12 | 940 | 958 | 935 | 939 | 659,100 |
2018/01/11 | 941 | 947 | 925 | 936 | 844,800 |
2018/01/10 | 962 | 962 | 936 | 948 | 721,800 |
2018/01/09 | 973 | 976 | 936 | 957 | 1,278,300 |
2018/01/05 | 1,031 | 1,031 | 965 | 975 | 1,874,700 |
2018/01/04 | 998 | 1,040 | 952 | 1,015 | 2,587,500 |