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 |