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
2020/12/30 381 399 378 396 614,200
2020/12/29 380 393 379 388 669,000
2020/12/28 392 392 373 380 627,000
2020/12/25 386 391 382 390 374,000
2020/12/24 377 392 376 389 762,500
2020/12/23 372 377 365 372 513,600
2020/12/22 393 393 360 364 1,402,600
2020/12/21 378 407 378 400 1,660,600
2020/12/18 373 380 371 377 727,000
2020/12/17 365 373 363 373 647,300
2020/12/16 367 367 357 361 428,700
2020/12/15 358 369 358 363 604,700
2020/12/14 345 361 345 354 837,200
2020/12/11 337 342 334 339 398,700
2020/12/10 339 341 335 336 350,200
2020/12/09 334 344 333 342 459,300
2020/12/08 332 334 325 332 269,800
2020/12/07 336 338 327 327 393,400
2020/12/04 341 344 334 336 499,100
2020/12/03 340 341 337 339 287,200
2020/12/02 333 341 332 337 531,200
2020/12/01 333 337 329 334 340,900
2020/11/30 336 337 327 327 459,400
2020/11/27 328 335 328 335 443,900
2020/11/26 330 333 326 329 393,300
2020/11/25 334 348 333 334 786,100
2020/11/24 327 336 326 327 665,800
2020/11/20 326 329 319 323 525,600
2020/11/19 328 337 326 328 455,900
2020/11/18 326 327 321 324 376,500
2020/11/17 338 339 328 328 492,200
2020/11/16 327 346 319 338 821,600
2020/11/13 341 342 334 341 538,600
2020/11/12 340 347 339 346 441,300
2020/11/11 351 357 341 342 565,700
2020/11/10 344 354 342 348 583,700
2020/11/09 342 345 334 338 391,500
2020/11/06 335 335 330 333 304,300
2020/11/05 326 337 325 336 444,600
2020/11/04 325 327 320 326 398,000
2020/11/02 311 321 311 317 408,800
2020/10/30 319 320 308 310 566,500
2020/10/29 312 321 311 319 427,000
2020/10/28 320 320 311 313 441,100
2020/10/27 325 326 320 323 304,800
2020/10/26 333 337 329 329 326,600
2020/10/23 339 339 327 331 704,300
2020/10/22 353 353 338 339 464,900
2020/10/21 346 352 344 350 350,500
2020/10/20 349 350 343 343 464,400
2020/10/19 353 355 348 353 319,100
2020/10/16 364 364 347 350 676,300
2020/10/15 375 377 366 367 564,600
2020/10/14 373 383 369 374 781,000
2020/10/13 371 373 358 373 821,000
2020/10/12 351 373 351 370 1,148,400
2020/10/09 350 350 340 348 451,900
2020/10/08 352 354 348 350 452,400
2020/10/07 345 355 342 353 386,300
2020/10/06 350 354 346 353 333,700
2020/10/05 340 350 340 350 354,400
2020/10/02 349 350 336 338 551,900
2020/09/30 349 354 344 344 302,500
2020/09/29 344 352 340 350 603,700
2020/09/28 344 347 338 341 569,900
2020/09/25 333 340 332 340 527,200
2020/09/24 345 345 328 329 786,300
2020/09/23 350 351 345 346 562,000
2020/09/18 350 351 346 350 508,200
2020/09/17 355 356 348 350 417,900
2020/09/16 352 360 351 357 757,100
2020/09/15 353 353 346 349 437,600
2020/09/14 353 356 350 352 535,300
2020/09/11 349 352 344 349 500,400
2020/09/10 350 352 346 348 464,800
2020/09/09 352 360 347 349 892,400
2020/09/08 356 356 344 350 882,200
2020/09/07 340 358 334 356 1,099,500
2020/09/04 323 329 321 329 406,700
2020/09/03 337 338 330 331 408,300
2020/09/02 339 341 331 331 388,000
2020/09/01 334 345 332 338 717,600
2020/08/31 329 334 328 332 868,700
2020/08/28 339 342 325 328 878,700
2020/08/27 348 351 338 340 588,800
2020/08/26 352 353 346 348 485,800
2020/08/25 356 363 352 354 600,500
2020/08/24 348 353 344 351 404,100
2020/08/21 349 350 345 348 406,200
2020/08/20 348 353 340 345 559,800
2020/08/19 354 356 348 351 626,800
2020/08/18 358 358 348 354 485,700
2020/08/17 360 364 351 352 731,700
2020/08/14 336 359 336 358 824,300
2020/08/13 340 360 336 336 1,309,800
2020/08/12 324 329 319 328 583,300
2020/08/11 312 322 312 321 414,800
2020/08/07 306 314 303 309 432,300
2020/08/06 306 310 303 305 287,000
2020/08/05 304 309 296 309 329,000
2020/08/04 295 304 294 304 382,800
2020/08/03 285 295 285 294 357,200
2020/07/31 287 290 278 283 585,000
2020/07/30 292 297 288 288 308,000
2020/07/29 300 300 288 288 502,800
2020/07/28 305 307 300 302 340,800
2020/07/27 311 311 299 303 669,400
2020/07/22 318 319 308 313 476,800
2020/07/21 320 327 316 321 444,000
2020/07/20 320 320 305 314 616,400
2020/07/17 332 337 321 323 404,300
2020/07/16 329 336 325 329 362,400
2020/07/15 322 333 322 330 412,500
2020/07/14 320 324 315 322 343,300
2020/07/13 317 326 317 326 385,100
2020/07/10 315 317 310 312 461,000
2020/07/09 327 327 315 316 554,100
2020/07/08 333 333 324 324 419,600
2020/07/07 337 342 325 331 516,800
2020/07/06 322 333 322 333 447,300
2020/07/03 320 323 316 322 681,900
2020/07/02 328 331 316 320 861,900
2020/07/01 340 344 325 326 948,000
2020/06/30 343 348 336 337 534,300
2020/06/29 350 350 334 337 614,500
2020/06/26 359 363 353 356 426,100
2020/06/25 361 366 356 358 575,900
2020/06/24 370 374 365 366 411,200
2020/06/23 382 382 368 370 623,900
2020/06/22 363 375 359 373 524,600
2020/06/19 363 366 359 365 561,200
2020/06/18 356 361 351 360 512,700
2020/06/17 360 365 355 358 552,000
2020/06/16 350 364 349 360 1,013,200
2020/06/15 357 358 337 337 595,700
2020/06/12 345 358 336 354 1,616,900
2020/06/11 395 395 373 375 925,400
2020/06/10 395 402 392 400 502,400
2020/06/09 407 408 390 401 792,300
2020/06/08 397 406 395 402 821,200
2020/06/05 383 391 379 389 580,500
2020/06/04 392 395 378 386 714,700
2020/06/03 394 398 383 386 740,500
2020/06/02 378 393 377 387 778,200
2020/06/01 375 379 368 375 705,400
2020/05/29 380 384 375 379 630,200
2020/05/28 390 393 374 382 867,600
2020/05/27 388 388 371 384 863,700
2020/05/26 390 403 383 386 1,595,800
2020/05/25 361 373 359 373 800,800
2020/05/22 349 351 344 348 695,800
2020/05/21 359 361 347 353 564,600
2020/05/20 353 357 345 356 585,500
2020/05/19 350 358 341 352 1,103,100
2020/05/18 332 353 327 346 1,119,400
2020/05/15 344 347 312 324 2,016,600
2020/05/14 350 352 333 336 901,600
2020/05/13 361 362 349 356 738,900
2020/05/12 369 370 354 366 1,087,200
2020/05/11 333 358 333 357 1,303,600
2020/05/08 330 334 321 332 932,100
2020/05/07 313 326 312 326 645,900
2020/05/01 320 324 314 316 951,600
2020/04/30 324 329 320 321 833,400
2020/04/28 300 309 298 309 676,300
2020/04/27 296 300 290 300 750,700
2020/04/24 293 295 286 290 516,700
2020/04/23 288 298 288 291 620,800
2020/04/22 283 287 270 285 1,014,800
2020/04/21 301 303 283 287 1,364,400
2020/04/20 294 311 293 309 904,500
2020/04/17 296 301 290 293 738,300
2020/04/16 290 296 283 290 966,100
2020/04/15 295 302 286 295 847,100
2020/04/14 280 296 273 294 931,500
2020/04/13 301 303 282 284 1,137,400
2020/04/10 298 306 289 304 1,662,400
2020/04/09 282 295 279 289 1,020,900
2020/04/08 262 277 259 277 1,209,100
2020/04/07 270 272 253 264 1,181,000
2020/04/06 244 260 240 258 1,064,900
2020/04/03 250 253 240 243 986,400
2020/04/02 255 259 246 251 968,300
2020/04/01 264 273 255 261 814,300
2020/03/31 268 273 260 264 1,231,400
2020/03/30 265 274 260 268 1,010,100
2020/03/27 268 272 260 270 927,300
2020/03/26 280 280 258 260 1,381,900
2020/03/25 275 307 272 287 2,235,900
2020/03/24 255 278 250 260 1,890,400
2020/03/23 225 242 222 239 1,735,800
2020/03/19 262 266 230 230 2,166,700
2020/03/18 288 290 259 261 1,911,900
2020/03/17 271 285 263 281 1,378,500
2020/03/16 283 301 280 283 784,500
2020/03/13 270 290 268 282 1,067,900
2020/03/12 310 330 307 310 991,500
2020/03/11 339 348 325 325 680,000
2020/03/10 309 348 305 347 1,085,000
2020/03/09 355 359 337 341 920,700
2020/03/06 384 385 372 372 492,500
2020/03/05 395 399 390 395 505,100
2020/03/04 379 395 376 384 516,100
2020/03/03 416 416 383 383 895,500
2020/03/02 369 408 369 400 799,100
2020/02/28 383 397 376 380 1,087,400
2020/02/27 420 422 398 402 792,000
2020/02/26 406 421 406 420 680,300
2020/02/25 415 430 413 420 721,900
2020/02/21 435 450 435 441 354,300
2020/02/20 448 450 437 438 542,900
2020/02/19 436 446 432 440 658,700
2020/02/18 442 443 423 428 1,205,800
2020/02/17 473 474 440 449 1,621,700
2020/02/14 496 501 484 489 608,100
2020/02/13 504 508 494 502 548,500
2020/02/12 506 509 500 504 233,400
2020/02/10 504 512 504 506 238,300
2020/02/07 522 523 511 514 302,000
2020/02/06 525 525 510 517 422,300
2020/02/05 511 520 508 515 505,600
2020/02/04 506 508 498 507 503,800
2020/02/03 478 498 476 494 625,100
2020/01/31 479 500 479 494 479,200
2020/01/30 489 499 478 482 686,900
2020/01/29 504 505 488 489 604,900
2020/01/28 492 502 485 500 548,300
2020/01/27 494 504 491 498 600,500
2020/01/24 517 518 507 510 405,600
2020/01/23 525 525 515 518 443,400
2020/01/22 526 531 524 526 247,400
2020/01/21 536 537 526 529 323,000
2020/01/20 536 538 530 536 262,400
2020/01/17 549 549 533 533 368,500
2020/01/16 545 555 543 551 534,100
2020/01/15 543 544 537 540 264,700
2020/01/14 542 550 539 541 324,800
2020/01/10 532 539 532 537 264,700
2020/01/09 531 542 531 535 319,800
2020/01/08 529 535 517 525 529,600
2020/01/07 530 539 530 536 307,100
2020/01/06 536 540 530 530 336,300

このページの先頭へ