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 |
---|---|---|---|---|---|
2023/12/29 | 529 | 533 | 524 | 531 | 358,100 |
2023/12/28 | 523 | 529 | 516 | 529 | 230,400 |
2023/12/27 | 519 | 531 | 517 | 526 | 370,400 |
2023/12/26 | 517 | 520 | 513 | 518 | 404,500 |
2023/12/25 | 542 | 548 | 518 | 518 | 649,500 |
2023/12/22 | 526 | 539 | 524 | 536 | 469,100 |
2023/12/21 | 522 | 529 | 520 | 524 | 271,600 |
2023/12/20 | 535 | 542 | 527 | 532 | 444,100 |
2023/12/19 | 516 | 531 | 513 | 531 | 446,300 |
2023/12/18 | 516 | 516 | 507 | 511 | 416,500 |
2023/12/15 | 504 | 525 | 504 | 523 | 663,500 |
2023/12/14 | 519 | 524 | 508 | 514 | 416,700 |
2023/12/13 | 519 | 525 | 512 | 516 | 343,800 |
2023/12/12 | 532 | 532 | 516 | 519 | 529,000 |
2023/12/11 | 504 | 530 | 504 | 528 | 951,800 |
2023/12/08 | 487 | 500 | 487 | 496 | 721,600 |
2023/12/07 | 508 | 508 | 484 | 486 | 951,700 |
2023/12/06 | 513 | 518 | 501 | 506 | 778,600 |
2023/12/05 | 526 | 530 | 509 | 509 | 712,500 |
2023/12/04 | 527 | 538 | 520 | 528 | 586,600 |
2023/12/01 | 538 | 540 | 523 | 523 | 473,200 |
2023/11/30 | 537 | 540 | 531 | 538 | 526,500 |
2023/11/29 | 528 | 540 | 527 | 530 | 564,900 |
2023/11/28 | 531 | 534 | 523 | 529 | 548,300 |
2023/11/27 | 521 | 543 | 519 | 535 | 793,300 |
2023/11/24 | 516 | 527 | 514 | 515 | 380,500 |
2023/11/22 | 508 | 516 | 503 | 510 | 361,500 |
2023/11/21 | 514 | 527 | 511 | 512 | 453,400 |
2023/11/20 | 502 | 517 | 498 | 514 | 554,800 |
2023/11/17 | 500 | 502 | 493 | 500 | 323,100 |
2023/11/16 | 508 | 512 | 494 | 499 | 517,200 |
2023/11/15 | 511 | 525 | 508 | 512 | 546,400 |
2023/11/14 | 519 | 523 | 504 | 504 | 552,700 |
2023/11/13 | 536 | 540 | 511 | 519 | 1,074,600 |
2023/11/10 | 565 | 568 | 525 | 540 | 2,023,100 |
2023/11/09 | 500 | 516 | 492 | 516 | 616,100 |
2023/11/08 | 513 | 520 | 500 | 500 | 352,900 |
2023/11/07 | 507 | 509 | 500 | 508 | 400,200 |
2023/11/06 | 497 | 520 | 495 | 513 | 765,500 |
2023/11/02 | 479 | 488 | 479 | 480 | 393,400 |
2023/11/01 | 481 | 483 | 464 | 466 | 389,500 |
2023/10/31 | 468 | 479 | 462 | 477 | 566,400 |
2023/10/30 | 468 | 472 | 463 | 468 | 505,800 |
2023/10/27 | 480 | 482 | 474 | 474 | 320,700 |
2023/10/26 | 480 | 488 | 473 | 474 | 494,300 |
2023/10/25 | 498 | 500 | 486 | 491 | 411,800 |
2023/10/24 | 481 | 495 | 460 | 492 | 1,117,000 |
2023/10/23 | 502 | 505 | 480 | 480 | 849,900 |
2023/10/20 | 509 | 510 | 502 | 506 | 466,200 |
2023/10/19 | 521 | 526 | 516 | 516 | 347,400 |
2023/10/18 | 521 | 533 | 517 | 531 | 419,100 |
2023/10/17 | 525 | 529 | 516 | 518 | 312,100 |
2023/10/16 | 519 | 528 | 517 | 519 | 347,300 |
2023/10/13 | 540 | 540 | 525 | 529 | 587,500 |
2023/10/12 | 531 | 544 | 527 | 542 | 503,400 |
2023/10/11 | 529 | 539 | 528 | 529 | 445,200 |
2023/10/10 | 517 | 529 | 512 | 524 | 580,900 |
2023/10/06 | 508 | 516 | 507 | 513 | 347,100 |
2023/10/05 | 506 | 510 | 500 | 509 | 442,100 |
2023/10/04 | 500 | 505 | 496 | 498 | 530,800 |
2023/10/03 | 512 | 518 | 509 | 510 | 553,700 |
2023/10/02 | 532 | 532 | 516 | 516 | 368,300 |
2023/09/29 | 534 | 537 | 524 | 524 | 313,600 |
2023/09/28 | 540 | 543 | 532 | 534 | 384,600 |
2023/09/27 | 536 | 545 | 534 | 545 | 272,100 |
2023/09/26 | 544 | 545 | 534 | 539 | 437,200 |
2023/09/25 | 537 | 541 | 528 | 535 | 571,000 |
2023/09/22 | 520 | 543 | 518 | 537 | 647,300 |
2023/09/21 | 535 | 544 | 524 | 528 | 780,500 |
2023/09/20 | 555 | 562 | 543 | 544 | 749,000 |
2023/09/19 | 575 | 575 | 550 | 556 | 1,259,600 |
2023/09/15 | 582 | 582 | 572 | 578 | 534,100 |
2023/09/14 | 587 | 588 | 578 | 582 | 332,100 |
2023/09/13 | 584 | 589 | 584 | 584 | 293,400 |
2023/09/12 | 592 | 596 | 586 | 589 | 301,200 |
2023/09/11 | 594 | 601 | 589 | 593 | 387,000 |
2023/09/08 | 592 | 599 | 588 | 594 | 454,300 |
2023/09/07 | 594 | 603 | 591 | 602 | 520,700 |
2023/09/06 | 614 | 619 | 598 | 599 | 526,000 |
2023/09/05 | 605 | 614 | 602 | 613 | 739,200 |
2023/09/04 | 586 | 604 | 580 | 601 | 716,400 |
2023/09/01 | 580 | 581 | 572 | 576 | 443,100 |
2023/08/31 | 578 | 588 | 568 | 578 | 2,150,700 |
2023/08/30 | 589 | 590 | 578 | 580 | 433,100 |
2023/08/29 | 588 | 592 | 582 | 585 | 572,600 |
2023/08/28 | 592 | 597 | 587 | 593 | 542,600 |
2023/08/25 | 570 | 589 | 565 | 582 | 500,500 |
2023/08/24 | 592 | 593 | 576 | 576 | 474,500 |
2023/08/23 | 579 | 594 | 579 | 589 | 596,800 |
2023/08/22 | 594 | 596 | 579 | 584 | 427,100 |
2023/08/21 | 576 | 591 | 573 | 591 | 697,400 |
2023/08/18 | 573 | 579 | 568 | 571 | 656,200 |
2023/08/17 | 589 | 590 | 577 | 583 | 668,000 |
2023/08/16 | 598 | 611 | 594 | 595 | 701,000 |
2023/08/15 | 639 | 640 | 595 | 603 | 1,397,600 |
2023/08/14 | 600 | 630 | 596 | 629 | 1,417,900 |
2023/08/10 | 628 | 633 | 577 | 594 | 3,207,900 |
2023/08/09 | 700 | 720 | 697 | 713 | 906,600 |
2023/08/08 | 731 | 732 | 703 | 707 | 1,026,000 |
2023/08/07 | 732 | 741 | 724 | 736 | 592,500 |
2023/08/04 | 734 | 750 | 731 | 743 | 474,900 |
2023/08/03 | 754 | 757 | 746 | 748 | 657,100 |
2023/08/02 | 775 | 778 | 762 | 770 | 697,300 |
2023/08/01 | 777 | 790 | 775 | 790 | 506,200 |
2023/07/31 | 768 | 789 | 767 | 785 | 751,600 |
2023/07/28 | 751 | 764 | 740 | 753 | 877,100 |
2023/07/27 | 750 | 769 | 746 | 766 | 474,100 |
2023/07/26 | 752 | 763 | 748 | 757 | 579,300 |
2023/07/25 | 795 | 796 | 746 | 752 | 1,292,200 |
2023/07/24 | 789 | 797 | 783 | 796 | 590,500 |
2023/07/21 | 782 | 787 | 776 | 778 | 616,500 |
2023/07/20 | 816 | 825 | 792 | 793 | 684,300 |
2023/07/19 | 814 | 827 | 798 | 809 | 882,600 |
2023/07/18 | 771 | 805 | 766 | 803 | 1,239,900 |
2023/07/14 | 764 | 766 | 753 | 759 | 385,300 |
2023/07/13 | 750 | 762 | 746 | 758 | 626,600 |
2023/07/12 | 730 | 749 | 728 | 744 | 766,200 |
2023/07/11 | 741 | 748 | 726 | 728 | 758,900 |
2023/07/10 | 761 | 761 | 745 | 749 | 545,200 |
2023/07/07 | 759 | 770 | 753 | 762 | 509,000 |
2023/07/06 | 748 | 774 | 743 | 769 | 793,400 |
2023/07/05 | 773 | 775 | 758 | 759 | 586,200 |
2023/07/04 | 785 | 800 | 780 | 784 | 769,500 |
2023/07/03 | 787 | 794 | 782 | 793 | 535,700 |
2023/06/30 | 770 | 789 | 766 | 787 | 779,000 |
2023/06/29 | 770 | 786 | 763 | 778 | 809,900 |
2023/06/28 | 750 | 762 | 747 | 762 | 549,600 |
2023/06/27 | 740 | 746 | 730 | 742 | 668,300 |
2023/06/26 | 750 | 765 | 743 | 744 | 763,000 |
2023/06/23 | 779 | 799 | 747 | 761 | 1,175,900 |
2023/06/22 | 771 | 782 | 762 | 766 | 621,900 |
2023/06/21 | 778 | 790 | 765 | 774 | 859,400 |
2023/06/20 | 770 | 777 | 760 | 777 | 598,900 |
2023/06/19 | 756 | 774 | 746 | 773 | 667,800 |
2023/06/16 | 735 | 760 | 728 | 753 | 769,500 |
2023/06/15 | 740 | 754 | 734 | 742 | 594,900 |
2023/06/14 | 757 | 760 | 736 | 740 | 756,200 |
2023/06/13 | 746 | 763 | 742 | 755 | 1,202,900 |
2023/06/12 | 738 | 747 | 727 | 734 | 663,400 |
2023/06/09 | 727 | 737 | 717 | 733 | 809,800 |
2023/06/08 | 716 | 723 | 706 | 712 | 769,300 |
2023/06/07 | 731 | 740 | 717 | 725 | 910,500 |
2023/06/06 | 725 | 733 | 715 | 725 | 788,000 |
2023/06/05 | 722 | 729 | 705 | 729 | 1,015,500 |
2023/06/02 | 674 | 719 | 674 | 714 | 1,641,600 |
2023/06/01 | 678 | 679 | 664 | 669 | 844,700 |
2023/05/31 | 689 | 698 | 676 | 679 | 1,233,800 |
2023/05/30 | 677 | 706 | 676 | 695 | 1,939,200 |
2023/05/29 | 669 | 670 | 651 | 657 | 1,117,600 |
2023/05/26 | 643 | 663 | 636 | 663 | 819,000 |
2023/05/25 | 641 | 650 | 633 | 633 | 689,800 |
2023/05/24 | 647 | 657 | 639 | 640 | 633,700 |
2023/05/23 | 657 | 677 | 652 | 657 | 1,001,500 |
2023/05/22 | 670 | 675 | 643 | 653 | 1,138,000 |
2023/05/19 | 685 | 688 | 672 | 676 | 685,400 |
2023/05/18 | 675 | 692 | 654 | 684 | 1,647,200 |
2023/05/17 | 657 | 681 | 651 | 680 | 1,644,000 |
2023/05/16 | 621 | 655 | 608 | 654 | 1,747,600 |
2023/05/15 | 618 | 631 | 611 | 622 | 1,071,000 |
2023/05/12 | 620 | 646 | 601 | 622 | 4,141,100 |
2023/05/11 | 617 | 617 | 600 | 617 | 4,281,700 |
2023/05/10 | 520 | 521 | 512 | 517 | 536,000 |
2023/05/09 | 526 | 528 | 516 | 520 | 490,600 |
2023/05/08 | 525 | 528 | 518 | 524 | 606,100 |
2023/05/02 | 520 | 522 | 511 | 516 | 576,300 |
2023/05/01 | 505 | 514 | 498 | 513 | 771,300 |
2023/04/28 | 496 | 505 | 495 | 503 | 580,300 |
2023/04/27 | 489 | 492 | 481 | 488 | 276,900 |
2023/04/26 | 486 | 488 | 477 | 488 | 401,900 |
2023/04/25 | 485 | 491 | 485 | 490 | 319,500 |
2023/04/24 | 476 | 484 | 476 | 484 | 187,000 |
2023/04/21 | 475 | 476 | 467 | 474 | 253,700 |
2023/04/20 | 473 | 479 | 470 | 475 | 236,900 |
2023/04/19 | 484 | 484 | 476 | 478 | 141,800 |
2023/04/18 | 480 | 486 | 478 | 485 | 190,400 |
2023/04/17 | 487 | 487 | 475 | 480 | 262,900 |
2023/04/14 | 484 | 489 | 481 | 484 | 343,500 |
2023/04/13 | 479 | 482 | 477 | 481 | 198,400 |
2023/04/12 | 469 | 478 | 464 | 478 | 365,600 |
2023/04/11 | 480 | 482 | 471 | 475 | 269,200 |
2023/04/10 | 465 | 475 | 463 | 474 | 261,700 |
2023/04/07 | 460 | 461 | 453 | 458 | 210,300 |
2023/04/06 | 455 | 459 | 452 | 456 | 239,100 |
2023/04/05 | 467 | 470 | 458 | 462 | 354,300 |
2023/04/04 | 481 | 484 | 462 | 467 | 587,300 |
2023/04/03 | 490 | 492 | 475 | 476 | 533,500 |
2023/03/31 | 473 | 484 | 472 | 482 | 627,900 |
2023/03/30 | 460 | 471 | 457 | 471 | 682,000 |
2023/03/29 | 450 | 462 | 443 | 458 | 547,800 |
2023/03/28 | 462 | 463 | 446 | 451 | 380,500 |
2023/03/27 | 460 | 461 | 449 | 460 | 388,700 |
2023/03/24 | 459 | 461 | 451 | 453 | 378,000 |
2023/03/23 | 433 | 454 | 431 | 452 | 447,300 |
2023/03/22 | 438 | 441 | 435 | 439 | 274,300 |
2023/03/20 | 437 | 438 | 421 | 423 | 332,900 |
2023/03/17 | 421 | 440 | 420 | 440 | 447,000 |
2023/03/16 | 413 | 418 | 412 | 413 | 290,200 |
2023/03/15 | 424 | 425 | 420 | 421 | 251,100 |
2023/03/14 | 420 | 424 | 414 | 418 | 351,900 |
2023/03/13 | 427 | 431 | 423 | 427 | 322,300 |
2023/03/10 | 441 | 443 | 433 | 435 | 386,600 |
2023/03/09 | 453 | 457 | 441 | 447 | 465,200 |
2023/03/08 | 443 | 452 | 441 | 451 | 453,500 |
2023/03/07 | 434 | 451 | 434 | 443 | 609,300 |
2023/03/06 | 430 | 440 | 427 | 435 | 327,000 |
2023/03/03 | 425 | 430 | 422 | 426 | 279,700 |
2023/03/02 | 432 | 432 | 424 | 426 | 169,200 |
2023/03/01 | 437 | 443 | 426 | 427 | 476,700 |
2023/02/28 | 417 | 437 | 415 | 433 | 709,200 |
2023/02/27 | 416 | 416 | 404 | 409 | 214,500 |
2023/02/24 | 420 | 420 | 414 | 417 | 152,900 |
2023/02/22 | 413 | 419 | 410 | 415 | 241,000 |
2023/02/21 | 416 | 423 | 415 | 418 | 218,200 |
2023/02/20 | 418 | 418 | 411 | 412 | 185,300 |
2023/02/17 | 422 | 423 | 414 | 415 | 259,100 |
2023/02/16 | 411 | 429 | 411 | 425 | 503,200 |
2023/02/15 | 401 | 413 | 401 | 408 | 559,600 |
2023/02/14 | 392 | 396 | 388 | 394 | 396,800 |
2023/02/13 | 406 | 406 | 389 | 391 | 509,600 |
2023/02/10 | 423 | 423 | 406 | 406 | 640,600 |
2023/02/09 | 423 | 435 | 415 | 427 | 1,297,200 |
2023/02/08 | 407 | 435 | 401 | 429 | 3,511,400 |
2023/02/07 | 385 | 385 | 378 | 383 | 195,700 |
2023/02/06 | 383 | 386 | 379 | 383 | 173,900 |
2023/02/03 | 377 | 382 | 377 | 380 | 99,200 |
2023/02/02 | 382 | 383 | 378 | 379 | 129,100 |
2023/02/01 | 382 | 386 | 379 | 383 | 268,400 |
2023/01/31 | 377 | 381 | 373 | 379 | 163,400 |
2023/01/30 | 379 | 385 | 375 | 376 | 229,400 |
2023/01/27 | 378 | 379 | 374 | 378 | 131,600 |
2023/01/26 | 380 | 380 | 373 | 377 | 128,000 |
2023/01/25 | 383 | 384 | 378 | 380 | 152,700 |
2023/01/24 | 379 | 384 | 377 | 381 | 212,900 |
2023/01/23 | 378 | 379 | 373 | 377 | 183,900 |
2023/01/20 | 366 | 374 | 366 | 374 | 143,000 |
2023/01/19 | 366 | 368 | 362 | 366 | 105,100 |
2023/01/18 | 361 | 368 | 358 | 366 | 206,700 |
2023/01/17 | 364 | 364 | 357 | 360 | 226,900 |
2023/01/16 | 362 | 367 | 359 | 359 | 197,500 |
2023/01/13 | 371 | 373 | 364 | 364 | 206,500 |
2023/01/12 | 379 | 379 | 368 | 375 | 169,300 |
2023/01/11 | 376 | 378 | 371 | 376 | 153,600 |
2023/01/10 | 376 | 377 | 372 | 374 | 157,600 |
2023/01/06 | 370 | 375 | 367 | 372 | 240,500 |
2023/01/05 | 374 | 381 | 371 | 373 | 222,600 |
2023/01/04 | 375 | 377 | 369 | 373 | 290,400 |