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 |
---|---|---|---|---|---|
2007/12/28 | 192 | 193 | 189 | 193 | 2,600 |
2007/12/27 | 188 | 193 | 187 | 193 | 5,400 |
2007/12/26 | 188 | 196 | 188 | 192 | 18,100 |
2007/12/25 | 221 | 221 | 182 | 182 | 11,600 |
2007/12/21 | 215 | 216 | 215 | 216 | 5,100 |
2007/12/20 | 225 | 226 | 195 | 215 | 12,000 |
2007/12/19 | 225 | 226 | 225 | 225 | 5,600 |
2007/12/18 | 225 | 230 | 221 | 225 | 2,600 |
2007/12/17 | 232 | 237 | 225 | 234 | 11,400 |
2007/12/14 | 232 | 238 | 232 | 232 | 17,600 |
2007/12/13 | 235 | 236 | 232 | 235 | 16,300 |
2007/12/12 | 234 | 235 | 231 | 232 | 10,500 |
2007/12/11 | 229 | 239 | 227 | 235 | 23,400 |
2007/12/10 | 232 | 239 | 230 | 237 | 11,000 |
2007/12/07 | 240 | 240 | 225 | 225 | 45,800 |
2007/12/06 | 237 | 243 | 235 | 240 | 24,900 |
2007/12/05 | 244 | 244 | 236 | 242 | 39,100 |
2007/12/04 | 232 | 244 | 230 | 242 | 45,300 |
2007/12/03 | 239 | 245 | 225 | 237 | 136,300 |
2007/11/30 | 228 | 232 | 224 | 224 | 38,100 |
2007/11/29 | 217 | 224 | 217 | 224 | 30,700 |
2007/11/28 | 211 | 217 | 209 | 216 | 22,300 |
2007/11/27 | 203 | 210 | 203 | 210 | 15,200 |
2007/11/26 | 195 | 205 | 195 | 203 | 20,300 |
2007/11/22 | 182 | 199 | 182 | 195 | 31,300 |
2007/11/21 | 177 | 192 | 176 | 191 | 28,300 |
2007/11/20 | 185 | 186 | 180 | 185 | 32,300 |
2007/11/19 | 181 | 187 | 180 | 185 | 26,700 |
2007/11/16 | 182 | 186 | 180 | 180 | 14,200 |
2007/11/15 | 182 | 201 | 180 | 187 | 74,800 |
2007/11/14 | 185 | 189 | 177 | 184 | 28,400 |
2007/11/13 | 185 | 186 | 181 | 185 | 17,700 |
2007/11/12 | 201 | 201 | 182 | 188 | 37,000 |
2007/11/09 | 202 | 203 | 200 | 203 | 11,500 |
2007/11/08 | 202 | 205 | 201 | 203 | 18,700 |
2007/11/07 | 206 | 208 | 204 | 206 | 23,000 |
2007/11/06 | 208 | 209 | 204 | 206 | 24,600 |
2007/11/05 | 207 | 210 | 206 | 209 | 16,000 |
2007/11/02 | 212 | 213 | 206 | 209 | 79,600 |
2007/11/01 | 216 | 216 | 212 | 213 | 45,500 |
2007/10/31 | 216 | 218 | 213 | 216 | 31,600 |
2007/10/30 | 217 | 222 | 216 | 220 | 36,500 |
2007/10/29 | 218 | 221 | 215 | 218 | 17,700 |
2007/10/26 | 215 | 219 | 212 | 218 | 23,900 |
2007/10/25 | 227 | 229 | 213 | 216 | 72,600 |
2007/10/24 | 218 | 241 | 217 | 222 | 288,100 |
2007/10/23 | 215 | 217 | 213 | 216 | 12,800 |
2007/10/22 | 215 | 218 | 213 | 217 | 17,700 |
2007/10/19 | 227 | 229 | 222 | 223 | 52,000 |
2007/10/18 | 219 | 233 | 215 | 229 | 45,400 |
2007/10/17 | 220 | 223 | 215 | 218 | 26,700 |
2007/10/16 | 216 | 223 | 213 | 219 | 32,400 |
2007/10/15 | 225 | 229 | 217 | 219 | 41,300 |
2007/10/12 | 230 | 232 | 222 | 225 | 56,800 |
2007/10/11 | 237 | 237 | 230 | 233 | 48,800 |
2007/10/10 | 226 | 240 | 225 | 232 | 202,600 |
2007/10/09 | 227 | 235 | 219 | 221 | 180,700 |
2007/10/05 | 207 | 245 | 205 | 217 | 1,177,500 |
2007/10/04 | 209 | 209 | 204 | 207 | 47,100 |
2007/10/03 | 207 | 210 | 203 | 209 | 114,800 |
2007/10/02 | 213 | 214 | 208 | 208 | 36,600 |
2007/10/01 | 217 | 217 | 209 | 210 | 31,700 |
2007/09/28 | 231 | 231 | 213 | 217 | 49,800 |
2007/09/27 | 218 | 233 | 216 | 224 | 111,800 |
2007/09/26 | 204 | 216 | 200 | 213 | 73,500 |
2007/09/25 | 212 | 212 | 203 | 204 | 44,900 |
2007/09/21 | 213 | 216 | 206 | 208 | 115,700 |
2007/09/20 | 212 | 258 | 210 | 220 | 1,495,800 |
2007/09/19 | 205 | 213 | 203 | 208 | 55,300 |
2007/09/18 | 210 | 216 | 202 | 210 | 47,100 |
2007/09/14 | 214 | 217 | 210 | 215 | 46,200 |
2007/09/13 | 217 | 232 | 213 | 218 | 159,000 |
2007/09/12 | 234 | 238 | 220 | 222 | 125,100 |
2007/09/11 | 235 | 260 | 226 | 230 | 333,100 |
2007/09/10 | 230 | 272 | 225 | 228 | 440,400 |
2007/09/07 | 246 | 246 | 231 | 240 | 72,100 |
2007/09/06 | 244 | 249 | 239 | 245 | 45,300 |
2007/09/05 | 269 | 269 | 250 | 254 | 133,300 |
2007/09/04 | 263 | 292 | 255 | 268 | 365,400 |
2007/09/03 | 264 | 267 | 253 | 260 | 99,800 |
2007/08/31 | 271 | 275 | 261 | 261 | 175,800 |
2007/08/30 | 270 | 313 | 270 | 276 | 1,177,800 |
2007/08/29 | 260 | 270 | 253 | 267 | 134,100 |
2007/08/28 | 281 | 282 | 266 | 270 | 85,100 |
2007/08/27 | 295 | 296 | 272 | 276 | 146,700 |
2007/08/24 | 300 | 300 | 288 | 290 | 83,800 |
2007/08/23 | 308 | 316 | 294 | 297 | 218,300 |
2007/08/22 | 320 | 323 | 301 | 303 | 256,400 |
2007/08/21 | 345 | 365 | 315 | 324 | 660,500 |
2007/08/20 | 314 | 350 | 305 | 340 | 920,700 |
2007/08/17 | 337 | 347 | 287 | 295 | 212,500 |
2007/08/16 | 365 | 385 | 310 | 338 | 874,000 |
2007/08/15 | 282 | 362 | 271 | 350 | 1,464,500 |
2007/08/14 | 263 | 309 | 263 | 282 | 656,900 |
2007/08/13 | 298 | 353 | 290 | 343 | 1,105,500 |
2007/08/10 | 302 | 303 | 266 | 273 | 191,900 |
2007/08/09 | 320 | 330 | 292 | 303 | 302,900 |
2007/08/08 | 373 | 373 | 323 | 345 | 264,300 |
2007/08/07 | 409 | 417 | 352 | 353 | 448,700 |
2007/08/06 | 381 | 408 | 364 | 374 | 529,100 |
2007/08/03 | 452 | 464 | 416 | 416 | 447,300 |
2007/08/02 | 474 | 478 | 407 | 455 | 580,300 |
2007/08/01 | 481 | 503 | 450 | 452 | 1,615,000 |
2007/07/31 | 386 | 431 | 351 | 431 | 1,062,000 |
2007/07/30 | 388 | 414 | 333 | 351 | 792,400 |
2007/07/27 | 330 | 424 | 326 | 358 | 1,756,200 |
2007/07/26 | 275 | 350 | 271 | 350 | 1,480,200 |
2007/07/25 | 291 | 295 | 265 | 270 | 149,900 |
2007/07/24 | 325 | 345 | 285 | 296 | 486,600 |
2007/07/23 | 329 | 364 | 295 | 305 | 1,110,900 |
2007/07/20 | 257 | 313 | 256 | 290 | 808,200 |
2007/07/19 | 211 | 296 | 211 | 252 | 707,800 |
2007/07/18 | 210 | 221 | 200 | 216 | 44,200 |
2007/07/17 | 225 | 225 | 220 | 223 | 13,300 |
2007/07/13 | 233 | 235 | 230 | 230 | 18,900 |
2007/07/12 | 240 | 241 | 232 | 232 | 7,600 |
2007/07/11 | 241 | 245 | 235 | 235 | 7,500 |
2007/07/10 | 240 | 248 | 230 | 246 | 20,400 |
2007/07/09 | 240 | 245 | 239 | 243 | 6,300 |
2007/07/06 | 255 | 255 | 243 | 248 | 5,100 |
2007/07/05 | 250 | 257 | 250 | 255 | 7,100 |
2007/07/04 | 256 | 257 | 252 | 253 | 11,200 |
2007/07/03 | 250 | 257 | 245 | 255 | 19,600 |
2007/07/02 | 245 | 256 | 244 | 251 | 27,100 |
2007/06/29 | 242 | 248 | 238 | 240 | 22,900 |
2007/06/28 | 262 | 262 | 236 | 254 | 31,000 |
2007/06/27 | 270 | 276 | 252 | 252 | 36,400 |
2007/06/26 | 260 | 309 | 260 | 267 | 81,400 |
2007/06/25 | 266 | 281 | 255 | 263 | 53,400 |
2007/06/22 | 277 | 277 | 268 | 276 | 47,600 |
2007/06/21 | 300 | 300 | 263 | 272 | 192,200 |
2007/06/20 | 308 | 308 | 298 | 299 | 34,200 |
2007/06/19 | 310 | 319 | 304 | 304 | 35,600 |
2007/06/18 | 303 | 308 | 300 | 307 | 62,700 |
2007/06/15 | 311 | 311 | 298 | 303 | 37,700 |
2007/06/14 | 317 | 321 | 301 | 306 | 59,800 |
2007/06/13 | 330 | 348 | 312 | 317 | 258,800 |
2007/06/12 | 320 | 395 | 320 | 365 | 477,300 |
2007/06/11 | 315 | 315 | 310 | 315 | 1,700 |
2007/06/08 | 299 | 320 | 299 | 320 | 8,800 |
2007/06/07 | 308 | 312 | 306 | 309 | 3,600 |
2007/06/06 | 311 | 311 | 305 | 309 | 12,000 |
2007/06/05 | 314 | 315 | 311 | 311 | 4,000 |
2007/06/04 | 320 | 324 | 312 | 315 | 11,500 |
2007/06/01 | 333 | 333 | 328 | 330 | 3,200 |
2007/05/31 | 334 | 334 | 334 | 334 | 400 |
2007/05/30 | 334 | 334 | 334 | 334 | 300 |
2007/05/29 | 336 | 336 | 335 | 335 | 2,500 |
2007/05/28 | 337 | 337 | 335 | 335 | 600 |
2007/05/25 | 348 | 348 | 318 | 343 | 2,000 |
2007/05/24 | 331 | 345 | 330 | 345 | 3,600 |
2007/05/22 | 346 | 360 | 346 | 346 | 5,300 |
2007/05/21 | 335 | 346 | 331 | 346 | 11,200 |
2007/05/18 | 350 | 350 | 336 | 345 | 4,800 |
2007/05/17 | 365 | 365 | 355 | 364 | 1,800 |
2007/05/16 | 351 | 354 | 338 | 354 | 10,600 |
2007/05/15 | 354 | 370 | 353 | 353 | 5,700 |
2007/05/14 | 380 | 380 | 380 | 380 | 100 |
2007/05/11 | 365 | 380 | 351 | 380 | 5,600 |
2007/05/10 | 378 | 385 | 353 | 385 | 16,200 |
2007/05/09 | 399 | 399 | 377 | 378 | 2,800 |
2007/05/08 | 396 | 400 | 380 | 380 | 8,600 |
2007/05/07 | 400 | 402 | 385 | 391 | 6,000 |
2007/05/02 | 395 | 400 | 388 | 390 | 10,500 |
2007/05/01 | 381 | 400 | 381 | 400 | 7,800 |
2007/04/27 | 380 | 389 | 380 | 380 | 17,000 |
2007/04/26 | 375 | 383 | 375 | 383 | 1,400 |
2007/04/25 | 380 | 384 | 375 | 375 | 6,600 |
2007/04/24 | 370 | 374 | 360 | 370 | 12,000 |
2007/04/23 | 385 | 388 | 368 | 368 | 12,100 |
2007/04/20 | 371 | 380 | 370 | 375 | 5,500 |
2007/04/19 | 370 | 377 | 370 | 371 | 3,800 |
2007/04/18 | 360 | 370 | 355 | 370 | 8,300 |
2007/04/17 | 362 | 369 | 361 | 364 | 1,900 |
2007/04/16 | 365 | 374 | 363 | 366 | 1,900 |
2007/04/13 | 369 | 369 | 357 | 368 | 6,700 |
2007/04/12 | 366 | 374 | 358 | 374 | 3,400 |
2007/04/11 | 371 | 380 | 360 | 370 | 18,400 |
2007/04/10 | 370 | 380 | 369 | 370 | 13,700 |
2007/04/09 | 400 | 412 | 386 | 386 | 1,100 |
2007/04/06 | 392 | 400 | 384 | 399 | 6,900 |
2007/04/05 | 372 | 425 | 372 | 410 | 23,700 |
2007/04/04 | 375 | 379 | 369 | 373 | 1,600 |
2007/04/03 | 361 | 375 | 359 | 375 | 6,100 |
2007/04/02 | 362 | 371 | 362 | 371 | 6,900 |
2007/03/30 | 385 | 385 | 365 | 382 | 19,600 |
2007/03/29 | 418 | 418 | 377 | 380 | 10,600 |
2007/03/28 | 410 | 418 | 394 | 415 | 33,400 |
2007/03/27 | 385 | 413 | 385 | 412 | 50,500 |
2007/03/26 | 374 | 423 | 368 | 387 | 70,200 |
2007/03/23 | 365 | 374 | 363 | 369 | 27,500 |
2007/03/22 | 354 | 375 | 343 | 375 | 73,900 |
2007/03/20 | 334 | 395 | 329 | 384 | 75,400 |
2007/03/19 | 384 | 391 | 319 | 319 | 200,700 |
2007/03/16 | 433 | 433 | 389 | 399 | 26,400 |
2007/03/15 | 440 | 440 | 425 | 434 | 3,500 |
2007/03/14 | 433 | 441 | 422 | 440 | 11,400 |
2007/03/13 | 448 | 448 | 428 | 438 | 3,000 |
2007/03/12 | 448 | 455 | 447 | 450 | 2,100 |
2007/03/09 | 450 | 455 | 450 | 452 | 1,200 |
2007/03/08 | 461 | 461 | 455 | 455 | 700 |
2007/03/07 | 453 | 475 | 445 | 450 | 13,100 |
2007/03/06 | 443 | 450 | 442 | 450 | 6,400 |
2007/03/05 | 461 | 462 | 444 | 444 | 14,400 |
2007/03/02 | 458 | 488 | 457 | 470 | 8,600 |
2007/03/01 | 489 | 489 | 460 | 460 | 20,500 |
2007/02/28 | 469 | 487 | 440 | 487 | 25,300 |
2007/02/27 | 490 | 540 | 490 | 504 | 52,000 |
2007/02/26 | 467 | 523 | 467 | 495 | 44,300 |
2007/02/23 | 470 | 475 | 464 | 468 | 8,700 |
2007/02/22 | 471 | 482 | 463 | 470 | 35,300 |
2007/02/21 | 496 | 515 | 495 | 501 | 7,100 |
2007/02/20 | 498 | 498 | 481 | 495 | 9,000 |
2007/02/19 | 501 | 506 | 460 | 498 | 42,800 |
2007/02/16 | 510 | 516 | 503 | 504 | 25,600 |
2007/02/15 | 511 | 530 | 510 | 525 | 19,500 |
2007/02/14 | 560 | 565 | 502 | 510 | 65,800 |
2007/02/13 | 551 | 568 | 551 | 560 | 22,600 |
2007/02/09 | 553 | 560 | 545 | 558 | 16,900 |
2007/02/08 | 560 | 572 | 558 | 560 | 12,100 |
2007/02/07 | 554 | 586 | 551 | 585 | 20,200 |
2007/02/06 | 575 | 575 | 564 | 565 | 9,400 |
2007/02/05 | 617 | 617 | 566 | 576 | 11,800 |
2007/02/02 | 597 | 607 | 585 | 607 | 12,000 |
2007/02/01 | 613 | 613 | 590 | 606 | 23,700 |
2007/01/31 | 637 | 637 | 621 | 621 | 1,800 |
2007/01/30 | 649 | 649 | 628 | 638 | 9,600 |
2007/01/29 | 655 | 655 | 630 | 650 | 9,200 |
2007/01/26 | 639 | 655 | 630 | 654 | 10,200 |
2007/01/25 | 660 | 660 | 635 | 649 | 13,500 |
2007/01/24 | 645 | 650 | 636 | 650 | 13,600 |
2007/01/23 | 646 | 646 | 631 | 631 | 21,100 |
2007/01/22 | 660 | 660 | 631 | 637 | 16,000 |
2007/01/19 | 607 | 630 | 607 | 620 | 60,500 |
2007/01/18 | 635 | 635 | 616 | 630 | 16,900 |
2007/01/17 | 646 | 647 | 620 | 637 | 5,900 |
2007/01/16 | 620 | 640 | 605 | 640 | 11,900 |
2007/01/15 | 605 | 692 | 598 | 621 | 71,200 |
2007/01/12 | 598 | 630 | 594 | 605 | 3,400 |
2007/01/11 | 605 | 608 | 581 | 608 | 9,700 |
2007/01/10 | 609 | 619 | 600 | 601 | 16,600 |
2007/01/09 | 614 | 639 | 610 | 629 | 28,700 |
2007/01/05 | 589 | 695 | 551 | 684 | 61,300 |
2007/01/04 | 638 | 644 | 580 | 595 | 24,500 |