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
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

このページの先頭へ