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 |
|---|---|---|---|---|---|
| 2024/09/26 | 606 | 613 | 605 | 613 | 260,300 |
| 2024/09/25 | 601 | 607 | 599 | 602 | 129,000 |
| 2024/09/24 | 613 | 617 | 600 | 605 | 305,700 |
| 2024/09/20 | 591 | 612 | 589 | 603 | 595,000 |
| 2024/09/19 | 582 | 590 | 581 | 585 | 230,200 |
| 2024/09/18 | 582 | 587 | 575 | 578 | 246,300 |
| 2024/09/17 | 577 | 581 | 570 | 578 | 192,200 |
| 2024/09/13 | 581 | 582 | 570 | 570 | 212,600 |
| 2024/09/12 | 565 | 584 | 565 | 581 | 363,200 |
| 2024/09/11 | 577 | 577 | 547 | 552 | 324,600 |
| 2024/09/10 | 566 | 582 | 560 | 581 | 341,700 |
| 2024/09/09 | 537 | 566 | 535 | 565 | 400,500 |
| 2024/09/06 | 559 | 559 | 549 | 553 | 207,000 |
| 2024/09/05 | 555 | 565 | 547 | 554 | 322,300 |
| 2024/09/04 | 560 | 566 | 553 | 555 | 486,200 |
| 2024/09/03 | 573 | 576 | 568 | 575 | 245,500 |
| 2024/09/02 | 575 | 585 | 567 | 573 | 443,800 |
| 2024/08/30 | 555 | 567 | 552 | 566 | 512,500 |
| 2024/08/29 | 560 | 563 | 551 | 557 | 201,100 |
| 2024/08/28 | 554 | 559 | 547 | 558 | 207,200 |
| 2024/08/27 | 555 | 562 | 552 | 554 | 231,500 |
| 2024/08/26 | 542 | 554 | 536 | 550 | 309,500 |
| 2024/08/23 | 546 | 548 | 538 | 539 | 237,600 |
| 2024/08/22 | 540 | 554 | 540 | 545 | 203,200 |
| 2024/08/21 | 537 | 547 | 537 | 545 | 189,000 |
| 2024/08/20 | 536 | 548 | 535 | 546 | 274,100 |
| 2024/08/19 | 549 | 549 | 530 | 530 | 292,800 |
| 2024/08/16 | 543 | 551 | 538 | 549 | 447,400 |
| 2024/08/15 | 525 | 541 | 525 | 538 | 237,300 |
| 2024/08/14 | 538 | 541 | 526 | 526 | 448,500 |
| 2024/08/13 | 522 | 532 | 515 | 530 | 416,600 |
| 2024/08/09 | 525 | 532 | 517 | 522 | 878,900 |
| 2024/08/08 | 510 | 526 | 496 | 516 | 896,400 |
| 2024/08/07 | 512 | 535 | 508 | 520 | 861,700 |
| 2024/08/06 | 497 | 524 | 497 | 518 | 911,600 |
| 2024/08/05 | 514 | 521 | 447 | 457 | 1,597,500 |
| 2024/08/02 | 550 | 560 | 544 | 544 | 1,017,400 |
| 2024/08/01 | 582 | 586 | 566 | 570 | 406,100 |
| 2024/07/31 | 582 | 586 | 575 | 584 | 448,600 |
| 2024/07/30 | 605 | 605 | 581 | 587 | 412,400 |
| 2024/07/29 | 589 | 609 | 588 | 606 | 458,600 |
| 2024/07/26 | 590 | 594 | 577 | 577 | 400,600 |
| 2024/07/25 | 585 | 590 | 582 | 586 | 299,500 |
| 2024/07/24 | 612 | 614 | 596 | 597 | 297,400 |
| 2024/07/23 | 597 | 618 | 597 | 612 | 385,400 |
| 2024/07/22 | 613 | 616 | 596 | 600 | 373,500 |
| 2024/07/19 | 608 | 616 | 604 | 610 | 205,100 |
| 2024/07/18 | 617 | 633 | 612 | 612 | 557,200 |
| 2024/07/17 | 604 | 618 | 604 | 617 | 502,600 |
| 2024/07/16 | 597 | 602 | 587 | 589 | 275,000 |
| 2024/07/12 | 573 | 601 | 573 | 595 | 394,100 |
| 2024/07/11 | 580 | 580 | 570 | 573 | 250,000 |
| 2024/07/10 | 590 | 594 | 573 | 577 | 450,900 |
| 2024/07/09 | 579 | 603 | 579 | 593 | 573,000 |
| 2024/07/08 | 584 | 584 | 577 | 580 | 224,600 |
| 2024/07/05 | 584 | 587 | 576 | 583 | 268,800 |
| 2024/07/04 | 578 | 586 | 575 | 581 | 453,800 |
| 2024/07/03 | 586 | 587 | 577 | 578 | 454,000 |
| 2024/07/02 | 596 | 596 | 585 | 592 | 356,100 |
| 2024/07/01 | 600 | 602 | 595 | 596 | 204,600 |
| 2024/06/28 | 607 | 610 | 596 | 598 | 319,100 |
| 2024/06/27 | 603 | 610 | 600 | 602 | 208,800 |
| 2024/06/26 | 599 | 604 | 593 | 603 | 241,500 |
| 2024/06/25 | 594 | 602 | 593 | 599 | 280,600 |
| 2024/06/24 | 602 | 604 | 592 | 596 | 292,200 |
| 2024/06/21 | 620 | 622 | 597 | 598 | 657,500 |
| 2024/06/20 | 608 | 628 | 608 | 624 | 332,000 |
| 2024/06/19 | 613 | 617 | 606 | 608 | 183,400 |
| 2024/06/18 | 620 | 621 | 608 | 608 | 240,500 |
| 2024/06/17 | 630 | 631 | 617 | 617 | 233,600 |
| 2024/06/14 | 612 | 640 | 612 | 637 | 306,800 |
| 2024/06/13 | 633 | 638 | 622 | 622 | 274,000 |
| 2024/06/12 | 637 | 647 | 634 | 634 | 278,300 |
| 2024/06/11 | 642 | 645 | 635 | 642 | 214,600 |
| 2024/06/10 | 638 | 649 | 636 | 642 | 595,700 |
| 2024/06/07 | 612 | 642 | 611 | 636 | 555,000 |
| 2024/06/06 | 625 | 631 | 614 | 617 | 351,500 |
| 2024/06/05 | 624 | 631 | 618 | 619 | 267,800 |
| 2024/06/04 | 620 | 630 | 617 | 624 | 451,500 |
| 2024/06/03 | 633 | 638 | 618 | 624 | 309,400 |
| 2024/05/31 | 611 | 633 | 610 | 628 | 581,900 |
| 2024/05/30 | 591 | 611 | 588 | 607 | 363,000 |
| 2024/05/29 | 612 | 617 | 601 | 601 | 287,600 |
| 2024/05/28 | 612 | 625 | 610 | 612 | 292,200 |
| 2024/05/27 | 602 | 607 | 594 | 606 | 326,600 |
| 2024/05/24 | 607 | 608 | 595 | 603 | 459,400 |
| 2024/05/23 | 619 | 635 | 618 | 627 | 352,500 |
| 2024/05/22 | 609 | 619 | 605 | 614 | 380,400 |
| 2024/05/21 | 645 | 646 | 608 | 609 | 897,600 |
| 2024/05/20 | 656 | 666 | 648 | 651 | 490,400 |
| 2024/05/17 | 658 | 665 | 652 | 655 | 324,500 |
| 2024/05/16 | 664 | 677 | 659 | 663 | 348,400 |
| 2024/05/15 | 663 | 673 | 650 | 662 | 597,100 |
| 2024/05/14 | 660 | 673 | 650 | 657 | 784,400 |
| 2024/05/13 | 653 | 674 | 650 | 664 | 1,353,300 |
| 2024/05/10 | 605 | 652 | 595 | 652 | 3,425,900 |
| 2024/05/09 | 557 | 567 | 549 | 552 | 913,300 |
| 2024/05/08 | 540 | 559 | 538 | 553 | 717,900 |
| 2024/05/07 | 523 | 546 | 521 | 540 | 708,100 |
| 2024/05/02 | 521 | 526 | 514 | 518 | 288,300 |
| 2024/05/01 | 530 | 530 | 520 | 521 | 324,700 |
| 2024/04/30 | 528 | 532 | 520 | 531 | 336,600 |
| 2024/04/26 | 525 | 526 | 517 | 523 | 262,100 |
| 2024/04/25 | 538 | 538 | 527 | 527 | 217,400 |
| 2024/04/24 | 532 | 540 | 530 | 539 | 218,500 |
| 2024/04/23 | 538 | 542 | 528 | 530 | 231,400 |
| 2024/04/22 | 530 | 533 | 523 | 528 | 279,500 |
| 2024/04/19 | 545 | 545 | 523 | 526 | 461,400 |
| 2024/04/18 | 536 | 553 | 536 | 549 | 309,000 |
| 2024/04/17 | 550 | 556 | 539 | 541 | 340,100 |
| 2024/04/16 | 550 | 554 | 546 | 547 | 311,700 |
| 2024/04/15 | 557 | 563 | 554 | 555 | 197,100 |
| 2024/04/12 | 571 | 573 | 563 | 566 | 271,800 |
| 2024/04/11 | 566 | 572 | 558 | 569 | 316,800 |
| 2024/04/10 | 574 | 579 | 569 | 571 | 314,400 |
| 2024/04/09 | 581 | 581 | 572 | 574 | 228,500 |
| 2024/04/08 | 588 | 590 | 573 | 581 | 308,500 |
| 2024/04/05 | 573 | 592 | 566 | 584 | 316,200 |
| 2024/04/04 | 592 | 593 | 582 | 583 | 287,200 |
| 2024/04/03 | 586 | 592 | 580 | 582 | 479,600 |
| 2024/04/02 | 623 | 623 | 592 | 592 | 481,800 |
| 2024/04/01 | 624 | 632 | 617 | 623 | 548,600 |
| 2024/03/29 | 603 | 622 | 597 | 622 | 323,200 |
| 2024/03/28 | 617 | 622 | 599 | 600 | 343,500 |
| 2024/03/27 | 630 | 633 | 614 | 623 | 473,200 |
| 2024/03/26 | 634 | 636 | 620 | 629 | 573,400 |
| 2024/03/25 | 616 | 632 | 615 | 615 | 483,000 |
| 2024/03/22 | 626 | 629 | 609 | 612 | 337,500 |
| 2024/03/21 | 616 | 627 | 613 | 620 | 438,700 |
| 2024/03/19 | 603 | 619 | 596 | 615 | 765,200 |
| 2024/03/18 | 600 | 606 | 593 | 599 | 367,100 |
| 2024/03/15 | 592 | 610 | 589 | 604 | 869,500 |
| 2024/03/14 | 601 | 601 | 585 | 592 | 437,200 |
| 2024/03/13 | 608 | 610 | 595 | 601 | 334,200 |
| 2024/03/12 | 581 | 609 | 579 | 605 | 595,800 |
| 2024/03/11 | 591 | 595 | 578 | 587 | 567,700 |
| 2024/03/08 | 595 | 613 | 588 | 607 | 974,100 |
| 2024/03/07 | 621 | 632 | 599 | 605 | 1,230,600 |
| 2024/03/06 | 578 | 623 | 577 | 614 | 1,509,900 |
| 2024/03/05 | 568 | 592 | 566 | 575 | 1,060,800 |
| 2024/03/04 | 562 | 577 | 560 | 570 | 678,800 |
| 2024/03/01 | 559 | 567 | 550 | 551 | 515,000 |
| 2024/02/29 | 560 | 568 | 549 | 560 | 948,500 |
| 2024/02/28 | 568 | 571 | 557 | 562 | 943,900 |
| 2024/02/27 | 527 | 563 | 524 | 559 | 2,000,900 |
| 2024/02/26 | 518 | 519 | 499 | 507 | 830,600 |
| 2024/02/22 | 524 | 529 | 516 | 519 | 390,600 |
| 2024/02/21 | 525 | 531 | 516 | 516 | 380,800 |
| 2024/02/20 | 513 | 535 | 512 | 529 | 1,127,600 |
| 2024/02/19 | 491 | 509 | 489 | 507 | 554,000 |
| 2024/02/16 | 485 | 496 | 480 | 493 | 583,500 |
| 2024/02/15 | 486 | 489 | 478 | 479 | 620,000 |
| 2024/02/14 | 497 | 498 | 483 | 485 | 946,100 |
| 2024/02/13 | 534 | 534 | 504 | 507 | 1,006,400 |
| 2024/02/09 | 519 | 552 | 514 | 526 | 1,714,500 |
| 2024/02/08 | 519 | 528 | 513 | 522 | 854,100 |
| 2024/02/07 | 527 | 530 | 515 | 520 | 602,900 |
| 2024/02/06 | 532 | 536 | 524 | 529 | 518,500 |
| 2024/02/05 | 533 | 538 | 529 | 532 | 448,900 |
| 2024/02/02 | 524 | 531 | 523 | 526 | 257,700 |
| 2024/02/01 | 524 | 530 | 520 | 525 | 381,000 |
| 2024/01/31 | 528 | 535 | 524 | 532 | 486,300 |
| 2024/01/30 | 531 | 531 | 522 | 524 | 278,000 |
| 2024/01/29 | 528 | 532 | 526 | 531 | 201,900 |
| 2024/01/26 | 528 | 539 | 524 | 529 | 297,500 |
| 2024/01/25 | 538 | 541 | 528 | 532 | 279,400 |
| 2024/01/24 | 535 | 542 | 531 | 538 | 390,500 |
| 2024/01/23 | 535 | 538 | 523 | 532 | 471,200 |
| 2024/01/22 | 522 | 537 | 517 | 536 | 555,700 |
| 2024/01/19 | 507 | 524 | 507 | 519 | 415,200 |
| 2024/01/18 | 513 | 516 | 504 | 507 | 311,300 |
| 2024/01/17 | 531 | 532 | 513 | 513 | 481,200 |
| 2024/01/16 | 530 | 537 | 528 | 528 | 185,100 |
| 2024/01/15 | 532 | 533 | 527 | 530 | 219,800 |
| 2024/01/12 | 537 | 539 | 526 | 530 | 419,300 |
| 2024/01/11 | 546 | 546 | 531 | 535 | 431,800 |
| 2024/01/10 | 543 | 545 | 538 | 539 | 266,200 |
| 2024/01/09 | 539 | 545 | 535 | 543 | 346,000 |
| 2024/01/05 | 550 | 550 | 527 | 529 | 526,800 |
| 2024/01/04 | 530 | 550 | 524 | 548 | 528,600 |