ジェクシード(3719)の株価時系列情報
ジェクシード(3719)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 |
---|---|---|---|---|---|
2024/04/19 | 172 | 185 | 151 | 157 | 11,327,800 |
2024/04/18 | 141 | 190 | 138 | 152 | 13,503,700 |
2024/04/17 | 141 | 142 | 133 | 140 | 267,800 |
2024/04/16 | 145 | 145 | 141 | 141 | 102,500 |
2024/04/15 | 145 | 147 | 144 | 147 | 33,200 |
2024/04/12 | 153 | 153 | 146 | 146 | 163,300 |
2024/04/11 | 155 | 162 | 153 | 153 | 176,500 |
2024/04/10 | 158 | 165 | 155 | 155 | 280,100 |
2024/04/09 | 155 | 161 | 149 | 154 | 423,100 |
2024/04/08 | 143 | 163 | 142 | 158 | 1,012,600 |
2024/04/05 | 143 | 143 | 140 | 142 | 124,000 |
2024/04/04 | 140 | 143 | 140 | 143 | 87,400 |
2024/04/03 | 141 | 141 | 137 | 139 | 72,900 |
2024/04/02 | 142 | 143 | 140 | 141 | 68,100 |
2024/04/01 | 142 | 143 | 140 | 140 | 59,000 |
2024/03/29 | 140 | 142 | 140 | 142 | 247,500 |
2024/03/28 | 142 | 143 | 140 | 141 | 211,200 |
2024/03/27 | 144 | 144 | 142 | 143 | 43,500 |
2024/03/26 | 142 | 144 | 140 | 142 | 54,200 |
2024/03/25 | 141 | 145 | 141 | 142 | 75,300 |
2024/03/22 | 142 | 142 | 138 | 141 | 69,300 |
2024/03/21 | 144 | 144 | 140 | 141 | 88,200 |
2024/03/19 | 140 | 144 | 140 | 143 | 164,600 |
2024/03/18 | 137 | 143 | 137 | 141 | 117,500 |
2024/03/15 | 140 | 140 | 137 | 137 | 181,700 |
2024/03/14 | 141 | 141 | 139 | 140 | 67,300 |
2024/03/13 | 142 | 144 | 139 | 141 | 54,800 |
2024/03/12 | 138 | 144 | 137 | 142 | 82,900 |
2024/03/11 | 144 | 144 | 139 | 139 | 123,900 |
2024/03/08 | 140 | 147 | 140 | 146 | 118,900 |
2024/03/07 | 149 | 149 | 140 | 140 | 193,600 |
2024/03/06 | 143 | 150 | 142 | 148 | 135,800 |
2024/03/05 | 147 | 148 | 143 | 144 | 122,600 |
2024/03/04 | 148 | 150 | 143 | 146 | 283,500 |
2024/03/01 | 155 | 155 | 148 | 150 | 366,800 |
2024/02/29 | 158 | 159 | 151 | 154 | 605,400 |
2024/02/28 | 150 | 165 | 150 | 164 | 979,100 |
2024/02/27 | 151 | 155 | 149 | 150 | 326,600 |
2024/02/26 | 155 | 161 | 153 | 155 | 703,400 |
2024/02/22 | 148 | 156 | 142 | 152 | 793,400 |
2024/02/21 | 136 | 147 | 134 | 147 | 888,800 |
2024/02/20 | 133 | 136 | 131 | 136 | 198,400 |
2024/02/19 | 130 | 134 | 129 | 132 | 87,500 |
2024/02/16 | 125 | 131 | 125 | 130 | 115,500 |
2024/02/15 | 130 | 130 | 124 | 126 | 154,700 |
2024/02/14 | 133 | 135 | 130 | 130 | 181,200 |
2024/02/13 | 131 | 138 | 125 | 135 | 850,500 |
2024/02/09 | 123 | 127 | 122 | 127 | 144,100 |
2024/02/08 | 128 | 128 | 121 | 124 | 303,500 |
2024/02/07 | 128 | 128 | 124 | 126 | 200,600 |
2024/02/06 | 131 | 131 | 127 | 129 | 97,200 |
2024/02/05 | 129 | 131 | 126 | 131 | 147,900 |
2024/02/02 | 125 | 131 | 124 | 130 | 248,000 |
2024/02/01 | 130 | 130 | 125 | 125 | 264,300 |
2024/01/31 | 132 | 133 | 129 | 130 | 171,200 |
2024/01/30 | 131 | 134 | 131 | 133 | 157,800 |
2024/01/29 | 135 | 135 | 132 | 132 | 187,100 |
2024/01/26 | 134 | 137 | 133 | 136 | 127,500 |
2024/01/25 | 134 | 138 | 133 | 135 | 175,600 |
2024/01/24 | 138 | 140 | 134 | 134 | 145,200 |
2024/01/23 | 133 | 138 | 133 | 138 | 234,000 |
2024/01/22 | 135 | 136 | 132 | 133 | 136,700 |
2024/01/19 | 133 | 136 | 133 | 135 | 101,500 |
2024/01/18 | 130 | 136 | 129 | 133 | 253,000 |
2024/01/17 | 140 | 140 | 129 | 131 | 470,600 |
2024/01/16 | 144 | 145 | 137 | 139 | 327,400 |
2024/01/15 | 148 | 148 | 141 | 143 | 169,900 |
2024/01/12 | 146 | 148 | 143 | 146 | 355,200 |
2024/01/11 | 153 | 153 | 146 | 147 | 176,400 |
2024/01/10 | 143 | 151 | 143 | 150 | 293,200 |
2024/01/09 | 147 | 148 | 143 | 144 | 141,500 |
2024/01/05 | 150 | 151 | 146 | 146 | 78,500 |
2024/01/04 | 150 | 150 | 145 | 150 | 109,000 |
2023/12/29 | 147 | 150 | 147 | 150 | 111,200 |
2023/12/28 | 143 | 150 | 140 | 148 | 285,400 |
2023/12/27 | 149 | 150 | 140 | 147 | 430,900 |
2023/12/26 | 151 | 156 | 145 | 148 | 276,300 |
2023/12/25 | 151 | 155 | 150 | 151 | 171,000 |
2023/12/22 | 147 | 156 | 147 | 151 | 293,600 |
2023/12/21 | 157 | 160 | 145 | 147 | 717,400 |
2023/12/20 | 163 | 178 | 157 | 159 | 868,900 |
2023/12/19 | 160 | 162 | 147 | 158 | 393,500 |
2023/12/18 | 162 | 166 | 159 | 162 | 187,100 |
2023/12/15 | 164 | 167 | 164 | 167 | 214,100 |
2023/12/14 | 169 | 174 | 157 | 163 | 844,800 |
2023/12/13 | 166 | 171 | 166 | 169 | 142,000 |
2023/12/12 | 172 | 175 | 165 | 170 | 211,700 |
2023/12/11 | 173 | 177 | 167 | 173 | 294,200 |
2023/12/08 | 178 | 180 | 163 | 177 | 339,700 |
2023/12/07 | 188 | 190 | 179 | 181 | 163,200 |
2023/12/06 | 196 | 197 | 189 | 189 | 102,200 |
2023/12/05 | 202 | 203 | 195 | 197 | 122,800 |
2023/12/04 | 193 | 209 | 193 | 200 | 343,700 |
2023/12/01 | 193 | 209 | 183 | 188 | 516,900 |
2023/11/30 | 196 | 197 | 192 | 194 | 50,500 |
2023/11/29 | 194 | 197 | 193 | 196 | 82,700 |
2023/11/28 | 200 | 201 | 194 | 195 | 104,200 |
2023/11/27 | 203 | 205 | 198 | 200 | 56,200 |
2023/11/24 | 204 | 210 | 201 | 204 | 106,700 |
2023/11/22 | 208 | 213 | 198 | 202 | 234,800 |
2023/11/21 | 214 | 214 | 206 | 208 | 154,500 |
2023/11/20 | 215 | 220 | 210 | 219 | 247,800 |
2023/11/17 | 211 | 220 | 210 | 219 | 371,000 |
2023/11/16 | 198 | 214 | 196 | 211 | 493,600 |
2023/11/15 | 190 | 196 | 184 | 196 | 357,300 |
2023/11/14 | 182 | 195 | 180 | 191 | 200,000 |
2023/11/13 | 185 | 185 | 177 | 183 | 113,600 |
2023/11/10 | 182 | 185 | 178 | 185 | 88,700 |
2023/11/09 | 180 | 184 | 178 | 178 | 53,600 |
2023/11/08 | 186 | 186 | 177 | 178 | 137,300 |
2023/11/07 | 185 | 190 | 185 | 188 | 81,300 |
2023/11/06 | 186 | 192 | 186 | 188 | 97,500 |
2023/11/02 | 177 | 190 | 177 | 187 | 167,100 |
2023/11/01 | 168 | 180 | 167 | 177 | 174,300 |
2023/10/31 | 166 | 169 | 161 | 169 | 294,900 |
2023/10/30 | 169 | 172 | 168 | 169 | 76,100 |
2023/10/27 | 168 | 172 | 166 | 172 | 65,300 |
2023/10/26 | 168 | 170 | 166 | 169 | 87,300 |
2023/10/25 | 174 | 175 | 170 | 172 | 124,700 |
2023/10/24 | 170 | 174 | 164 | 174 | 323,500 |
2023/10/23 | 179 | 182 | 164 | 167 | 374,900 |
2023/10/20 | 172 | 180 | 172 | 178 | 340,300 |
2023/10/19 | 181 | 181 | 167 | 172 | 691,900 |
2023/10/18 | 187 | 189 | 182 | 185 | 180,100 |
2023/10/17 | 189 | 191 | 185 | 189 | 188,200 |
2023/10/16 | 194 | 194 | 181 | 186 | 415,600 |
2023/10/13 | 208 | 208 | 198 | 199 | 223,700 |
2023/10/12 | 216 | 216 | 207 | 207 | 139,800 |
2023/10/11 | 217 | 217 | 211 | 215 | 51,200 |
2023/10/10 | 219 | 221 | 216 | 218 | 38,000 |
2023/10/06 | 212 | 218 | 212 | 216 | 84,200 |
2023/10/05 | 208 | 218 | 208 | 214 | 67,000 |
2023/10/04 | 211 | 220 | 207 | 207 | 150,800 |
2023/10/03 | 221 | 223 | 216 | 216 | 100,800 |
2023/10/02 | 229 | 229 | 222 | 225 | 76,600 |
2023/09/29 | 231 | 231 | 226 | 226 | 293,400 |
2023/09/28 | 223 | 233 | 222 | 230 | 283,800 |
2023/09/27 | 218 | 225 | 217 | 222 | 111,400 |
2023/09/26 | 226 | 226 | 218 | 218 | 57,700 |
2023/09/25 | 221 | 226 | 214 | 225 | 200,600 |
2023/09/22 | 213 | 223 | 211 | 218 | 79,200 |
2023/09/21 | 219 | 219 | 209 | 214 | 152,800 |
2023/09/20 | 228 | 228 | 220 | 220 | 205,000 |
2023/09/19 | 217 | 230 | 211 | 224 | 260,500 |
2023/09/15 | 215 | 216 | 204 | 216 | 324,100 |
2023/09/14 | 214 | 216 | 209 | 216 | 244,000 |
2023/09/13 | 218 | 222 | 215 | 215 | 155,200 |
2023/09/12 | 227 | 227 | 218 | 219 | 267,900 |
2023/09/11 | 227 | 232 | 224 | 230 | 119,900 |
2023/09/08 | 231 | 232 | 226 | 229 | 89,600 |
2023/09/07 | 232 | 236 | 230 | 233 | 112,400 |
2023/09/06 | 237 | 237 | 233 | 233 | 55,500 |
2023/09/05 | 236 | 239 | 234 | 235 | 76,700 |
2023/09/04 | 240 | 240 | 232 | 234 | 117,200 |
2023/09/01 | 241 | 241 | 237 | 240 | 42,800 |
2023/08/31 | 237 | 243 | 236 | 239 | 127,800 |
2023/08/30 | 238 | 244 | 236 | 237 | 131,700 |
2023/08/29 | 240 | 241 | 235 | 237 | 77,800 |
2023/08/28 | 241 | 246 | 235 | 238 | 355,300 |
2023/08/25 | 239 | 240 | 234 | 240 | 63,300 |
2023/08/24 | 232 | 239 | 229 | 239 | 247,400 |
2023/08/23 | 236 | 238 | 230 | 234 | 186,400 |
2023/08/22 | 245 | 245 | 237 | 237 | 66,700 |
2023/08/21 | 238 | 248 | 238 | 242 | 156,100 |
2023/08/18 | 239 | 239 | 231 | 239 | 272,800 |
2023/08/17 | 246 | 247 | 239 | 240 | 228,400 |
2023/08/16 | 252 | 255 | 241 | 246 | 382,100 |
2023/08/15 | 259 | 267 | 254 | 254 | 604,000 |
2023/08/14 | 249 | 260 | 238 | 260 | 872,700 |
2023/08/10 | 246 | 246 | 239 | 245 | 211,700 |
2023/08/09 | 243 | 250 | 243 | 246 | 222,300 |
2023/08/08 | 254 | 258 | 241 | 243 | 440,200 |
2023/08/07 | 257 | 258 | 251 | 258 | 113,100 |
2023/08/04 | 255 | 258 | 253 | 256 | 267,300 |
2023/08/03 | 247 | 260 | 247 | 258 | 341,500 |
2023/08/02 | 253 | 256 | 250 | 252 | 201,600 |
2023/08/01 | 257 | 260 | 253 | 254 | 391,600 |
2023/07/31 | 249 | 257 | 249 | 257 | 328,600 |
2023/07/28 | 252 | 261 | 247 | 251 | 675,200 |
2023/07/27 | 256 | 263 | 252 | 257 | 278,200 |
2023/07/26 | 251 | 267 | 247 | 260 | 771,400 |
2023/07/25 | 250 | 251 | 245 | 251 | 173,100 |
2023/07/24 | 253 | 261 | 248 | 248 | 470,500 |
2023/07/21 | 255 | 255 | 248 | 248 | 285,200 |
2023/07/20 | 254 | 256 | 248 | 254 | 252,700 |
2023/07/19 | 257 | 264 | 253 | 258 | 579,500 |
2023/07/18 | 243 | 264 | 243 | 260 | 727,500 |
2023/07/14 | 248 | 254 | 243 | 247 | 639,100 |
2023/07/13 | 220 | 241 | 217 | 240 | 632,600 |
2023/07/12 | 234 | 235 | 218 | 219 | 624,400 |
2023/07/11 | 255 | 259 | 232 | 234 | 1,214,900 |
2023/07/10 | 246 | 252 | 241 | 250 | 471,900 |
2023/07/07 | 237 | 250 | 237 | 247 | 495,000 |
2023/07/06 | 241 | 244 | 235 | 243 | 611,300 |
2023/07/05 | 252 | 256 | 241 | 245 | 1,106,800 |
2023/07/04 | 250 | 268 | 246 | 259 | 1,885,000 |
2023/07/03 | 311 | 320 | 237 | 252 | 5,804,400 |
2023/06/30 | 285 | 309 | 276 | 308 | 2,889,400 |
2023/06/29 | 266 | 283 | 266 | 279 | 1,611,100 |
2023/06/28 | 260 | 277 | 259 | 264 | 1,963,800 |