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
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

このページの先頭へ