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
2021/12/30 310 312 305 309 511,600
2021/12/29 302 312 301 310 705,100
2021/12/28 296 301 294 299 892,600
2021/12/27 301 302 293 296 599,300
2021/12/24 304 308 301 301 483,000
2021/12/23 303 308 301 304 399,200
2021/12/22 290 304 290 302 1,143,200
2021/12/21 285 288 283 286 753,400
2021/12/20 293 294 284 285 799,400
2021/12/17 301 301 293 294 865,200
2021/12/16 310 310 302 304 344,100
2021/12/15 301 309 300 304 373,500
2021/12/14 304 307 298 299 586,800
2021/12/13 310 314 303 306 354,500
2021/12/10 315 315 305 307 545,400
2021/12/09 322 324 312 315 648,300
2021/12/08 317 325 314 321 859,500
2021/12/07 299 311 298 309 942,100
2021/12/06 308 309 293 296 1,005,100
2021/12/03 299 305 295 305 834,800
2021/12/02 305 308 298 299 829,600
2021/12/01 315 315 299 305 965,300
2021/11/30 310 318 302 309 3,231,900
2021/11/29 310 318 304 304 1,560,100
2021/11/26 328 328 319 322 897,900
2021/11/25 345 345 330 331 668,600
2021/11/24 350 351 338 339 784,900
2021/11/22 344 353 340 347 807,900
2021/11/19 356 363 345 345 860,700
2021/11/18 366 370 353 355 1,114,400
2021/11/17 376 379 366 366 1,136,400
2021/11/16 387 390 368 377 1,547,100
2021/11/15 410 410 383 385 1,578,500
2021/11/12 412 420 412 415 548,900
2021/11/11 410 417 406 414 527,000
2021/11/10 408 420 406 418 537,300
2021/11/09 415 415 403 404 384,000
2021/11/08 408 416 407 415 348,800
2021/11/05 404 413 399 412 473,300
2021/11/04 408 413 404 405 500,400
2021/11/02 409 415 408 410 427,200
2021/11/01 407 412 404 412 577,000
2021/10/29 393 404 391 404 479,200
2021/10/28 392 400 390 398 1,171,500
2021/10/27 397 397 390 392 462,300
2021/10/26 398 402 396 399 493,200
2021/10/25 405 405 390 393 981,400
2021/10/22 410 412 406 410 522,300
2021/10/21 403 415 403 410 635,800
2021/10/20 407 411 403 407 449,900
2021/10/19 405 408 401 405 333,500
2021/10/18 406 409 400 406 345,600
2021/10/15 405 410 402 410 473,700
2021/10/14 400 402 392 399 411,700
2021/10/13 405 405 396 396 524,100
2021/10/12 410 411 405 408 362,800
2021/10/11 400 417 398 417 603,900
2021/10/08 405 413 402 403 625,000
2021/10/07 398 407 396 399 480,300
2021/10/06 400 409 395 395 818,900
2021/10/05 399 404 390 403 802,300
2021/10/04 414 414 403 406 439,300
2021/10/01 409 412 402 408 515,900
2021/09/30 413 419 410 412 706,700
2021/09/29 405 410 402 409 505,400
2021/09/28 416 419 409 411 369,600
2021/09/27 419 421 414 415 377,200
2021/09/24 413 424 413 420 364,100
2021/09/22 411 411 401 402 436,600
2021/09/21 411 416 407 411 389,000
2021/09/17 430 430 419 419 398,600
2021/09/16 435 442 424 426 391,200
2021/09/15 444 444 431 434 376,500
2021/09/14 450 452 442 446 345,900
2021/09/13 451 451 445 450 422,300
2021/09/10 428 458 428 458 910,300
2021/09/09 429 436 426 430 448,300
2021/09/08 423 432 423 431 386,000
2021/09/07 422 425 416 423 664,600
2021/09/06 430 430 422 425 301,400
2021/09/03 418 434 417 427 574,200
2021/09/02 418 423 414 422 360,100
2021/09/01 424 425 416 422 421,800
2021/08/31 422 434 421 425 535,300
2021/08/30 419 421 416 417 310,200
2021/08/27 403 413 403 413 319,600
2021/08/26 406 411 403 410 381,900
2021/08/25 402 407 399 400 292,600
2021/08/24 403 407 400 404 377,700
2021/08/23 389 404 389 400 498,200
2021/08/20 395 401 383 387 424,300
2021/08/19 405 408 394 395 332,400
2021/08/18 399 408 390 407 571,800
2021/08/17 418 419 395 396 661,400
2021/08/16 426 426 415 422 348,200
2021/08/13 435 435 412 427 463,500
2021/08/12 440 468 417 436 1,511,100
2021/08/11 430 434 423 433 511,700
2021/08/10 408 425 407 422 385,700
2021/08/06 406 412 405 406 142,600
2021/08/05 411 414 406 406 182,400
2021/08/04 420 421 408 410 212,100
2021/08/03 424 428 416 418 171,800
2021/08/02 432 432 424 427 155,400
2021/07/30 434 434 423 425 313,300
2021/07/29 439 442 431 434 237,200
2021/07/28 441 441 432 438 300,600
2021/07/27 451 451 440 443 217,000
2021/07/26 450 452 443 444 188,200
2021/07/21 445 451 438 442 306,200
2021/07/20 438 447 435 446 386,400
2021/07/19 444 449 441 445 342,000
2021/07/16 442 452 439 452 352,500
2021/07/15 453 454 442 450 414,100
2021/07/14 457 463 454 455 340,700
2021/07/13 461 462 452 457 278,000
2021/07/12 459 461 449 455 413,800
2021/07/09 444 454 438 451 755,200
2021/07/08 467 472 450 452 535,100
2021/07/07 464 477 457 466 520,300
2021/07/06 471 474 456 469 588,800
2021/07/05 458 488 458 473 1,850,900
2021/07/02 440 458 432 456 1,046,300
2021/07/01 426 441 421 436 1,000,600
2021/06/30 429 432 418 418 261,700
2021/06/29 420 436 417 429 477,400
2021/06/28 421 421 414 420 209,500
2021/06/25 420 422 417 419 167,300
2021/06/24 420 424 415 419 227,700
2021/06/23 424 432 421 421 214,300
2021/06/22 411 426 411 423 325,500
2021/06/21 413 413 398 403 409,300
2021/06/18 430 433 420 421 320,700
2021/06/17 431 439 426 426 389,600
2021/06/16 433 443 428 436 515,500
2021/06/15 425 439 421 438 513,800
2021/06/14 417 427 411 427 337,000
2021/06/11 417 419 414 416 294,300
2021/06/10 405 416 404 415 289,100
2021/06/09 410 416 402 402 625,200
2021/06/08 400 410 399 408 394,000
2021/06/07 406 407 400 403 193,900
2021/06/04 406 410 397 400 284,400
2021/06/03 395 413 390 410 828,300
2021/06/02 401 401 396 397 238,100
2021/06/01 400 403 396 401 211,300
2021/05/31 398 405 398 399 259,200
2021/05/28 400 408 393 397 559,800
2021/05/27 402 404 392 394 587,000
2021/05/26 400 410 400 405 266,700
2021/05/25 406 411 399 399 416,300
2021/05/24 414 418 402 403 402,000
2021/05/21 406 412 405 411 229,600
2021/05/20 397 408 397 405 271,200
2021/05/19 393 402 391 394 396,200
2021/05/18 389 405 384 400 587,400
2021/05/17 390 403 379 392 873,800
2021/05/14 373 374 360 366 627,400
2021/05/13 376 377 368 370 427,000
2021/05/12 397 399 377 379 476,200
2021/05/11 401 401 392 392 419,800
2021/05/10 404 409 402 408 145,900
2021/05/07 412 415 404 404 285,900
2021/05/06 402 411 401 408 333,100
2021/04/30 395 404 394 399 306,400
2021/04/28 394 399 390 395 533,900
2021/04/27 400 401 392 392 499,800
2021/04/26 405 406 399 402 210,800
2021/04/23 408 409 400 402 375,400
2021/04/22 409 415 407 414 201,000
2021/04/21 411 412 397 403 436,700
2021/04/20 423 425 418 418 275,900
2021/04/19 427 430 423 423 193,300
2021/04/16 427 434 427 430 186,500
2021/04/15 423 428 421 425 196,700
2021/04/14 431 433 422 424 474,900
2021/04/13 429 440 428 437 314,800
2021/04/12 431 436 426 427 228,800
2021/04/09 428 432 421 426 264,500
2021/04/08 430 431 425 427 244,400
2021/04/07 426 435 425 432 215,200
2021/04/06 443 445 428 428 308,600
2021/04/05 443 443 433 440 261,700
2021/04/02 450 451 438 438 244,200
2021/04/01 443 448 439 444 324,400
2021/03/31 431 441 429 437 404,000
2021/03/30 432 437 424 428 429,300
2021/03/29 438 441 426 432 629,300
2021/03/26 431 437 428 432 368,400
2021/03/25 415 433 415 429 434,900
2021/03/24 429 436 409 409 813,200
2021/03/23 450 451 437 437 408,600
2021/03/22 461 468 446 448 848,600
2021/03/19 447 467 442 467 781,100
2021/03/18 451 456 447 450 474,500
2021/03/17 445 451 443 450 513,100
2021/03/16 456 457 446 447 526,300
2021/03/15 431 449 431 449 657,000
2021/03/12 431 431 425 430 555,000
2021/03/11 434 435 426 428 335,900
2021/03/10 436 436 427 430 362,500
2021/03/09 435 437 427 430 430,400
2021/03/08 442 446 432 432 412,300
2021/03/05 440 441 424 434 472,100
2021/03/04 435 437 426 436 431,600
2021/03/03 449 449 432 439 613,600
2021/03/02 464 465 444 452 710,300
2021/03/01 456 470 448 465 1,094,200
2021/02/26 434 445 430 438 799,700
2021/02/25 428 440 425 438 881,500
2021/02/24 411 423 409 415 706,200
2021/02/22 404 416 402 406 620,400
2021/02/19 404 404 391 398 423,400
2021/02/18 408 410 398 403 580,800
2021/02/17 402 406 393 403 483,200
2021/02/16 413 413 396 396 510,800
2021/02/15 420 420 405 412 500,500
2021/02/12 400 419 386 419 905,700
2021/02/10 410 423 408 417 641,400
2021/02/09 425 425 411 415 655,700
2021/02/08 410 424 410 423 671,400
2021/02/05 400 406 398 406 567,300
2021/02/04 395 399 393 398 305,200
2021/02/03 390 396 389 393 423,100
2021/02/02 376 389 375 387 331,600
2021/02/01 376 376 367 374 540,100
2021/01/29 383 391 378 379 317,400
2021/01/28 384 389 381 385 378,400
2021/01/27 391 393 387 392 240,700
2021/01/26 402 402 386 386 401,600
2021/01/25 394 404 393 403 418,200
2021/01/22 397 397 385 393 530,000
2021/01/21 398 409 395 397 984,100
2021/01/20 384 400 384 397 852,800
2021/01/19 380 384 373 380 334,000
2021/01/18 365 379 361 377 567,100
2021/01/15 362 370 361 367 288,700
2021/01/14 371 375 362 362 637,900
2021/01/13 376 378 371 371 331,200
2021/01/12 384 384 375 376 434,800
2021/01/08 383 384 377 382 401,700
2021/01/07 385 393 379 382 697,500
2021/01/06 378 386 378 386 458,900
2021/01/05 376 387 371 378 608,200
2021/01/04 394 394 373 379 658,400

このページの先頭へ