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 |
---|---|---|---|---|---|
2022/12/30 | 383 | 387 | 375 | 375 | 219,000 |
2022/12/29 | 377 | 385 | 376 | 382 | 308,000 |
2022/12/28 | 376 | 377 | 368 | 377 | 396,600 |
2022/12/27 | 372 | 380 | 370 | 377 | 458,200 |
2022/12/26 | 353 | 371 | 353 | 371 | 527,500 |
2022/12/23 | 349 | 352 | 344 | 348 | 248,000 |
2022/12/22 | 355 | 358 | 352 | 353 | 230,100 |
2022/12/21 | 358 | 362 | 351 | 351 | 601,900 |
2022/12/20 | 386 | 386 | 359 | 364 | 866,100 |
2022/12/19 | 381 | 390 | 381 | 386 | 563,000 |
2022/12/16 | 385 | 392 | 383 | 389 | 433,300 |
2022/12/15 | 397 | 399 | 390 | 390 | 383,000 |
2022/12/14 | 404 | 407 | 393 | 399 | 695,500 |
2022/12/13 | 379 | 408 | 375 | 400 | 1,557,200 |
2022/12/12 | 364 | 383 | 363 | 376 | 482,600 |
2022/12/09 | 356 | 365 | 355 | 364 | 345,300 |
2022/12/08 | 356 | 358 | 351 | 353 | 243,300 |
2022/12/07 | 353 | 355 | 350 | 353 | 194,400 |
2022/12/06 | 351 | 360 | 351 | 356 | 215,500 |
2022/12/05 | 356 | 358 | 351 | 354 | 181,500 |
2022/12/02 | 352 | 359 | 350 | 356 | 317,500 |
2022/12/01 | 360 | 361 | 353 | 353 | 288,600 |
2022/11/30 | 355 | 359 | 352 | 357 | 263,900 |
2022/11/29 | 353 | 357 | 351 | 356 | 159,300 |
2022/11/28 | 358 | 359 | 352 | 355 | 225,900 |
2022/11/25 | 357 | 358 | 354 | 358 | 205,500 |
2022/11/24 | 350 | 358 | 350 | 358 | 252,300 |
2022/11/22 | 350 | 354 | 346 | 352 | 347,900 |
2022/11/21 | 356 | 357 | 350 | 352 | 217,000 |
2022/11/18 | 361 | 362 | 356 | 356 | 271,100 |
2022/11/17 | 361 | 366 | 360 | 364 | 222,400 |
2022/11/16 | 360 | 369 | 358 | 367 | 454,500 |
2022/11/15 | 360 | 362 | 356 | 357 | 256,400 |
2022/11/14 | 370 | 370 | 363 | 363 | 246,200 |
2022/11/11 | 365 | 375 | 360 | 370 | 509,600 |
2022/11/10 | 359 | 379 | 355 | 355 | 703,700 |
2022/11/09 | 361 | 363 | 357 | 361 | 216,600 |
2022/11/08 | 351 | 363 | 351 | 362 | 337,300 |
2022/11/07 | 353 | 356 | 350 | 351 | 299,800 |
2022/11/04 | 351 | 353 | 348 | 348 | 262,400 |
2022/11/02 | 361 | 361 | 357 | 357 | 137,200 |
2022/11/01 | 368 | 370 | 360 | 363 | 156,000 |
2022/10/31 | 360 | 366 | 360 | 366 | 149,700 |
2022/10/28 | 357 | 361 | 356 | 359 | 435,400 |
2022/10/27 | 361 | 364 | 358 | 362 | 215,000 |
2022/10/26 | 354 | 364 | 354 | 363 | 313,500 |
2022/10/25 | 352 | 355 | 350 | 351 | 132,600 |
2022/10/24 | 358 | 358 | 350 | 351 | 173,100 |
2022/10/21 | 359 | 361 | 357 | 357 | 126,900 |
2022/10/20 | 358 | 363 | 357 | 362 | 170,300 |
2022/10/19 | 364 | 364 | 357 | 362 | 155,800 |
2022/10/18 | 365 | 368 | 364 | 364 | 162,400 |
2022/10/17 | 360 | 364 | 359 | 363 | 218,900 |
2022/10/14 | 365 | 371 | 362 | 366 | 261,500 |
2022/10/13 | 367 | 370 | 357 | 358 | 334,300 |
2022/10/12 | 372 | 373 | 366 | 372 | 237,800 |
2022/10/11 | 370 | 374 | 368 | 369 | 361,000 |
2022/10/07 | 380 | 380 | 370 | 378 | 516,000 |
2022/10/06 | 380 | 388 | 374 | 380 | 680,400 |
2022/10/05 | 375 | 383 | 372 | 374 | 748,700 |
2022/10/04 | 358 | 375 | 358 | 371 | 792,400 |
2022/10/03 | 342 | 353 | 336 | 352 | 479,600 |
2022/09/30 | 337 | 342 | 335 | 342 | 485,200 |
2022/09/29 | 336 | 343 | 336 | 339 | 365,300 |
2022/09/28 | 331 | 335 | 322 | 326 | 427,700 |
2022/09/27 | 328 | 336 | 328 | 334 | 231,200 |
2022/09/26 | 331 | 334 | 328 | 328 | 311,400 |
2022/09/22 | 333 | 339 | 331 | 335 | 232,800 |
2022/09/21 | 341 | 342 | 334 | 337 | 255,400 |
2022/09/20 | 339 | 350 | 339 | 343 | 516,400 |
2022/09/16 | 335 | 338 | 331 | 331 | 333,400 |
2022/09/15 | 335 | 339 | 334 | 338 | 130,300 |
2022/09/14 | 332 | 337 | 331 | 335 | 209,500 |
2022/09/13 | 341 | 345 | 340 | 342 | 217,700 |
2022/09/12 | 342 | 344 | 339 | 343 | 170,700 |
2022/09/09 | 333 | 338 | 333 | 338 | 230,000 |
2022/09/08 | 332 | 333 | 329 | 333 | 277,700 |
2022/09/07 | 329 | 329 | 324 | 325 | 196,400 |
2022/09/06 | 333 | 337 | 331 | 331 | 196,500 |
2022/09/05 | 331 | 334 | 329 | 331 | 219,500 |
2022/09/02 | 337 | 337 | 328 | 333 | 376,400 |
2022/09/01 | 334 | 339 | 332 | 338 | 378,900 |
2022/08/31 | 340 | 342 | 337 | 339 | 181,900 |
2022/08/30 | 339 | 343 | 336 | 343 | 277,600 |
2022/08/29 | 333 | 345 | 331 | 335 | 630,100 |
2022/08/26 | 333 | 341 | 333 | 341 | 250,800 |
2022/08/25 | 331 | 336 | 331 | 334 | 285,000 |
2022/08/24 | 332 | 332 | 327 | 329 | 354,300 |
2022/08/23 | 334 | 334 | 329 | 330 | 139,600 |
2022/08/22 | 335 | 338 | 332 | 334 | 384,800 |
2022/08/19 | 343 | 345 | 337 | 337 | 296,200 |
2022/08/18 | 337 | 342 | 334 | 340 | 251,300 |
2022/08/17 | 338 | 343 | 336 | 343 | 341,900 |
2022/08/16 | 329 | 340 | 329 | 337 | 544,500 |
2022/08/15 | 330 | 330 | 324 | 328 | 579,500 |
2022/08/12 | 326 | 334 | 326 | 327 | 579,600 |
2022/08/10 | 333 | 333 | 315 | 319 | 1,291,500 |
2022/08/09 | 346 | 351 | 342 | 351 | 375,000 |
2022/08/08 | 357 | 358 | 344 | 346 | 348,700 |
2022/08/05 | 348 | 357 | 347 | 356 | 438,600 |
2022/08/04 | 346 | 350 | 343 | 348 | 448,300 |
2022/08/03 | 343 | 350 | 342 | 346 | 267,200 |
2022/08/02 | 341 | 344 | 337 | 338 | 260,900 |
2022/08/01 | 341 | 341 | 337 | 341 | 357,000 |
2022/07/29 | 337 | 341 | 335 | 340 | 383,200 |
2022/07/28 | 330 | 337 | 330 | 336 | 393,300 |
2022/07/27 | 329 | 334 | 329 | 330 | 238,700 |
2022/07/26 | 330 | 334 | 328 | 333 | 309,200 |
2022/07/25 | 338 | 339 | 331 | 333 | 354,200 |
2022/07/22 | 345 | 345 | 340 | 342 | 258,500 |
2022/07/21 | 344 | 348 | 342 | 345 | 645,300 |
2022/07/20 | 339 | 345 | 339 | 342 | 237,200 |
2022/07/19 | 335 | 338 | 332 | 336 | 178,300 |
2022/07/15 | 338 | 339 | 331 | 335 | 287,800 |
2022/07/14 | 337 | 337 | 331 | 336 | 496,700 |
2022/07/13 | 337 | 338 | 332 | 338 | 371,100 |
2022/07/12 | 338 | 338 | 332 | 338 | 366,500 |
2022/07/11 | 347 | 347 | 336 | 340 | 401,000 |
2022/07/08 | 341 | 348 | 340 | 342 | 539,200 |
2022/07/07 | 329 | 340 | 328 | 335 | 791,100 |
2022/07/06 | 326 | 331 | 322 | 325 | 687,600 |
2022/07/05 | 320 | 328 | 317 | 326 | 494,000 |
2022/07/04 | 318 | 321 | 315 | 319 | 342,800 |
2022/07/01 | 320 | 321 | 310 | 312 | 394,600 |
2022/06/30 | 324 | 327 | 316 | 316 | 317,800 |
2022/06/29 | 320 | 324 | 314 | 324 | 467,100 |
2022/06/28 | 319 | 323 | 318 | 322 | 281,200 |
2022/06/27 | 323 | 324 | 318 | 319 | 230,000 |
2022/06/24 | 311 | 321 | 311 | 319 | 353,100 |
2022/06/23 | 306 | 315 | 306 | 309 | 413,200 |
2022/06/22 | 314 | 315 | 302 | 304 | 595,000 |
2022/06/21 | 311 | 318 | 310 | 314 | 449,600 |
2022/06/20 | 320 | 323 | 306 | 309 | 693,800 |
2022/06/17 | 317 | 320 | 311 | 316 | 956,400 |
2022/06/16 | 336 | 339 | 328 | 328 | 491,800 |
2022/06/15 | 342 | 343 | 334 | 334 | 339,400 |
2022/06/14 | 334 | 344 | 331 | 344 | 345,900 |
2022/06/13 | 341 | 344 | 336 | 337 | 396,700 |
2022/06/10 | 359 | 359 | 354 | 355 | 308,600 |
2022/06/09 | 353 | 360 | 350 | 357 | 380,000 |
2022/06/08 | 356 | 356 | 350 | 353 | 466,200 |
2022/06/07 | 357 | 362 | 354 | 356 | 329,500 |
2022/06/06 | 350 | 361 | 349 | 356 | 312,900 |
2022/06/03 | 355 | 358 | 349 | 353 | 522,700 |
2022/06/02 | 360 | 361 | 352 | 355 | 494,800 |
2022/06/01 | 373 | 375 | 362 | 363 | 686,700 |
2022/05/31 | 360 | 374 | 358 | 372 | 735,300 |
2022/05/30 | 357 | 361 | 353 | 360 | 660,900 |
2022/05/27 | 357 | 362 | 352 | 354 | 547,200 |
2022/05/26 | 335 | 360 | 335 | 356 | 1,022,900 |
2022/05/25 | 335 | 339 | 330 | 332 | 710,900 |
2022/05/24 | 355 | 357 | 342 | 343 | 632,100 |
2022/05/23 | 344 | 352 | 339 | 351 | 796,200 |
2022/05/20 | 343 | 344 | 338 | 341 | 424,000 |
2022/05/19 | 341 | 346 | 337 | 344 | 495,600 |
2022/05/18 | 339 | 345 | 335 | 345 | 664,500 |
2022/05/17 | 330 | 338 | 323 | 335 | 856,700 |
2022/05/16 | 311 | 329 | 303 | 329 | 1,695,100 |
2022/05/13 | 277 | 292 | 277 | 292 | 397,500 |
2022/05/12 | 285 | 289 | 278 | 280 | 728,000 |
2022/05/11 | 287 | 293 | 283 | 290 | 444,300 |
2022/05/10 | 293 | 293 | 278 | 289 | 1,037,300 |
2022/05/09 | 300 | 303 | 294 | 296 | 664,300 |
2022/05/06 | 305 | 305 | 300 | 303 | 234,300 |
2022/05/02 | 305 | 311 | 304 | 308 | 334,100 |
2022/04/28 | 307 | 308 | 302 | 308 | 285,700 |
2022/04/27 | 302 | 308 | 299 | 308 | 515,300 |
2022/04/26 | 301 | 307 | 300 | 307 | 246,800 |
2022/04/25 | 296 | 301 | 295 | 299 | 227,400 |
2022/04/22 | 301 | 305 | 300 | 301 | 222,200 |
2022/04/21 | 303 | 306 | 300 | 306 | 333,300 |
2022/04/20 | 308 | 311 | 306 | 306 | 308,100 |
2022/04/19 | 306 | 308 | 304 | 305 | 201,800 |
2022/04/18 | 304 | 306 | 300 | 304 | 248,200 |
2022/04/15 | 300 | 305 | 297 | 303 | 157,200 |
2022/04/14 | 306 | 307 | 302 | 302 | 220,000 |
2022/04/13 | 295 | 303 | 292 | 303 | 305,600 |
2022/04/12 | 294 | 297 | 291 | 293 | 389,100 |
2022/04/11 | 304 | 304 | 295 | 295 | 409,100 |
2022/04/08 | 299 | 306 | 299 | 304 | 322,800 |
2022/04/07 | 305 | 307 | 299 | 299 | 492,200 |
2022/04/06 | 310 | 313 | 305 | 312 | 333,000 |
2022/04/05 | 314 | 320 | 312 | 316 | 652,900 |
2022/04/04 | 304 | 311 | 303 | 311 | 440,100 |
2022/04/01 | 300 | 304 | 296 | 303 | 358,000 |
2022/03/31 | 301 | 303 | 298 | 301 | 445,800 |
2022/03/30 | 301 | 307 | 295 | 307 | 685,600 |
2022/03/29 | 300 | 302 | 295 | 301 | 409,000 |
2022/03/28 | 305 | 307 | 299 | 300 | 635,100 |
2022/03/25 | 305 | 307 | 300 | 302 | 315,200 |
2022/03/24 | 296 | 304 | 294 | 304 | 327,400 |
2022/03/23 | 298 | 303 | 298 | 299 | 428,800 |
2022/03/22 | 303 | 305 | 296 | 297 | 535,400 |
2022/03/18 | 290 | 297 | 290 | 297 | 761,600 |
2022/03/17 | 285 | 289 | 283 | 289 | 562,300 |
2022/03/16 | 285 | 288 | 278 | 281 | 513,600 |
2022/03/15 | 285 | 285 | 277 | 283 | 484,400 |
2022/03/14 | 277 | 281 | 276 | 278 | 385,800 |
2022/03/11 | 268 | 274 | 267 | 272 | 454,300 |
2022/03/10 | 273 | 277 | 270 | 274 | 749,700 |
2022/03/09 | 272 | 274 | 262 | 262 | 665,900 |
2022/03/08 | 269 | 278 | 266 | 270 | 620,500 |
2022/03/07 | 273 | 276 | 268 | 274 | 528,900 |
2022/03/04 | 285 | 285 | 276 | 280 | 768,100 |
2022/03/03 | 301 | 301 | 287 | 287 | 496,700 |
2022/03/02 | 297 | 300 | 293 | 297 | 461,700 |
2022/03/01 | 298 | 303 | 295 | 300 | 471,000 |
2022/02/28 | 293 | 295 | 284 | 291 | 694,900 |
2022/02/25 | 283 | 291 | 282 | 290 | 677,400 |
2022/02/24 | 287 | 288 | 277 | 279 | 708,900 |
2022/02/22 | 292 | 299 | 288 | 290 | 608,500 |
2022/02/21 | 296 | 300 | 292 | 298 | 334,900 |
2022/02/18 | 294 | 299 | 290 | 298 | 506,500 |
2022/02/17 | 303 | 304 | 297 | 299 | 673,100 |
2022/02/16 | 313 | 314 | 301 | 307 | 734,000 |
2022/02/15 | 304 | 315 | 303 | 306 | 804,400 |
2022/02/14 | 305 | 308 | 302 | 303 | 917,600 |
2022/02/10 | 315 | 319 | 313 | 317 | 662,700 |
2022/02/09 | 309 | 313 | 304 | 310 | 555,600 |
2022/02/08 | 307 | 310 | 301 | 301 | 535,500 |
2022/02/07 | 309 | 311 | 304 | 308 | 539,000 |
2022/02/04 | 304 | 307 | 301 | 304 | 467,200 |
2022/02/03 | 305 | 308 | 301 | 307 | 481,400 |
2022/02/02 | 299 | 307 | 298 | 307 | 559,700 |
2022/02/01 | 295 | 298 | 290 | 291 | 735,200 |
2022/01/31 | 275 | 291 | 275 | 287 | 719,200 |
2022/01/28 | 273 | 277 | 269 | 273 | 613,200 |
2022/01/27 | 282 | 285 | 266 | 268 | 922,300 |
2022/01/26 | 280 | 283 | 277 | 282 | 555,200 |
2022/01/25 | 289 | 290 | 276 | 279 | 783,200 |
2022/01/24 | 288 | 291 | 285 | 290 | 525,600 |
2022/01/21 | 289 | 295 | 286 | 295 | 498,700 |
2022/01/20 | 283 | 295 | 283 | 293 | 555,600 |
2022/01/19 | 292 | 294 | 284 | 284 | 719,200 |
2022/01/18 | 297 | 302 | 295 | 296 | 368,800 |
2022/01/17 | 300 | 303 | 296 | 296 | 258,200 |
2022/01/14 | 300 | 302 | 296 | 298 | 502,700 |
2022/01/13 | 309 | 310 | 302 | 304 | 377,200 |
2022/01/12 | 303 | 311 | 303 | 311 | 461,900 |
2022/01/11 | 296 | 302 | 293 | 300 | 533,600 |
2022/01/07 | 299 | 302 | 293 | 297 | 587,400 |
2022/01/06 | 304 | 306 | 295 | 296 | 957,400 |
2022/01/05 | 315 | 316 | 308 | 312 | 704,900 |
2022/01/04 | 311 | 316 | 308 | 315 | 546,100 |