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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |