日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 67 67 66 66 4,900
2009/12/29 70 70 68 69 13,000
2009/12/28 65 69 65 69 5,300
2009/12/25 66 66 64 66 19,500
2009/12/24 65 65 64 65 6,200
2009/12/22 64 66 64 65 8,900
2009/12/21 65 65 64 64 8,200
2009/12/18 67 67 66 66 700
2009/12/17 66 67 65 66 3,100
2009/12/16 69 69 66 66 8,100
2009/12/15 67 69 65 67 15,300
2009/12/14 70 70 67 69 1,000
2009/12/11 64 70 64 70 12,700
2009/12/10 68 68 64 66 16,000
2009/12/09 66 68 66 68 1,100
2009/12/08 70 70 68 68 7,400
2009/12/07 71 71 70 70 8,800
2009/12/04 71 71 69 69 2,700
2009/12/03 68 74 68 71 33,400
2009/12/02 66 71 66 71 18,300
2009/12/01 65 68 65 66 8,800
2009/11/30 63 66 63 66 4,500
2009/11/27 66 66 63 63 8,700
2009/11/26 65 65 63 65 3,900
2009/11/25 64 66 63 65 9,700
2009/11/24 67 67 64 64 4,100
2009/11/20 64 66 64 66 6,200
2009/11/19 64 65 64 64 17,900
2009/11/18 65 67 65 65 22,700
2009/11/17 66 69 65 65 32,300
2009/11/16 69 69 64 64 59,700
2009/11/13 68 70 68 70 13,900
2009/11/12 70 71 69 69 21,200
2009/11/11 69 72 69 69 22,100
2009/11/10 69 72 68 70 31,700
2009/11/09 72 74 67 68 54,700
2009/11/06 70 70 68 68 61,700
2009/11/05 70 71 69 70 62,900
2009/11/04 71 73 69 71 67,300
2009/11/02 73 73 69 71 87,700
2009/10/30 77 78 71 75 200,900
2009/10/29 67 88 67 73 793,800
2009/10/28 70 71 68 68 69,300
2009/10/27 73 73 70 70 67,200
2009/10/26 76 77 72 73 105,100
2009/10/23 88 96 75 76 985,700
2009/10/22 69 97 69 83 1,395,000
2009/10/21 67 68 65 67 30,500
2009/10/20 65 70 65 68 51,400
2009/10/19 68 68 64 67 124,500
2009/10/16 73 74 69 70 59,100
2009/10/15 73 75 73 75 16,700
2009/10/14 75 75 72 73 17,700
2009/10/13 78 78 74 75 7,000
2009/10/09 75 77 74 76 6,000
2009/10/08 75 82 75 76 15,400
2009/10/07 75 77 74 74 15,800
2009/10/06 78 78 75 75 17,900
2009/10/05 78 78 74 77 11,700
2009/10/02 80 80 76 76 16,600
2009/10/01 79 84 76 79 48,400
2009/09/30 75 77 75 75 7,900
2009/09/29 79 80 76 78 15,300
2009/09/28 77 78 74 78 24,200
2009/09/25 78 79 77 77 41,400
2009/09/24 81 83 77 79 78,300
2009/09/18 91 104 83 83 561,900
2009/09/17 93 93 85 85 38,100
2009/09/16 92 93 92 92 17,200
2009/09/15 95 98 90 93 41,600
2009/09/14 98 98 95 96 8,700
2009/09/11 95 101 94 95 72,400
2009/09/10 94 95 92 95 18,400
2009/09/09 94 95 93 95 26,700
2009/09/08 93 95 92 95 30,400
2009/09/07 94 96 93 93 33,300
2009/09/04 95 96 94 95 37,100
2009/09/03 97 97 95 96 41,400
2009/09/02 98 98 96 97 76,900
2009/09/01 102 115 97 98 800,300
2009/08/31 97 98 96 98 26,800
2009/08/28 98 99 97 98 5,800
2009/08/27 98 99 97 98 18,000
2009/08/26 102 102 99 99 29,000
2009/08/25 101 102 99 100 14,000
2009/08/24 98 103 98 101 54,400
2009/08/21 98 99 97 99 23,300
2009/08/20 100 101 97 100 68,800
2009/08/19 103 107 99 101 149,300
2009/08/18 99 109 96 99 310,300
2009/08/17 100 100 99 99 33,000
2009/08/14 102 102 99 100 62,000
2009/08/13 103 103 101 102 31,400
2009/08/12 102 103 101 103 58,900
2009/08/11 102 105 101 103 58,500
2009/08/10 105 106 99 101 139,300
2009/08/07 104 106 102 105 183,600
2009/08/06 104 122 104 109 1,705,600
2009/08/05 101 102 99 102 160,000
2009/08/04 100 102 96 102 160,500
2009/08/03 103 108 99 101 728,000
2009/07/31 97 98 92 94 259,000
2009/07/30 102 103 97 99 195,500
2009/07/29 103 110 98 102 753,000
2009/07/28 91 120 91 113 3,800,900
2009/07/27 94 98 88 90 348,600
2009/07/24 115 145 90 94 3,404,100
2009/07/23 76 105 76 105 1,475,200
2009/07/22 75 77 74 75 51,400
2009/07/21 74 78 72 74 125,200
2009/07/17 75 79 72 74 229,800
2009/07/16 74 94 71 79 871,000
2009/07/15 74 76 68 72 87,000
2009/07/14 71 75 70 74 53,600
2009/07/13 78 79 71 72 55,100
2009/07/10 78 79 75 77 34,100
2009/07/09 77 87 75 79 157,800
2009/07/08 83 85 78 78 101,200
2009/07/07 86 88 83 88 76,700
2009/07/06 88 90 85 86 155,900
2009/07/03 96 111 86 91 750,600
2009/07/02 144 154 97 100 2,424,000
2009/07/01 82 104 81 104 1,223,700
2009/06/30 72 75 70 74 77,800
2009/06/29 69 78 68 74 158,000
2009/06/26 67 69 66 68 2,600
2009/06/25 66 68 65 65 29,800
2009/06/24 66 67 65 67 18,000
2009/06/23 68 69 65 66 26,800
2009/06/22 68 70 68 69 11,500
2009/06/19 69 70 68 70 18,500
2009/06/18 71 72 67 70 26,700
2009/06/17 71 72 69 70 17,300
2009/06/16 75 75 68 70 48,800
2009/06/15 76 80 73 73 202,600
2009/06/12 68 82 68 71 361,300
2009/06/11 65 66 63 66 12,900
2009/06/10 65 67 64 65 46,400
2009/06/09 66 66 64 66 32,500
2009/06/08 68 69 65 66 52,200
2009/06/05 69 69 67 68 25,100
2009/06/04 70 72 68 69 24,800
2009/06/03 72 72 68 70 45,100
2009/06/02 78 78 71 73 129,200
2009/06/01 70 75 69 75 97,100
2009/05/29 72 72 67 70 52,900
2009/05/28 68 73 67 70 81,400
2009/05/27 70 70 67 68 22,300
2009/05/26 72 72 68 69 58,300
2009/05/25 72 75 70 71 70,200
2009/05/22 67 79 66 70 400,500
2009/05/21 66 67 65 67 25,900
2009/05/20 67 68 67 67 30,100
2009/05/19 68 69 65 69 38,500
2009/05/18 67 67 57 67 68,200
2009/05/15 73 79 65 68 278,600
2009/05/14 67 71 65 69 84,600
2009/05/13 67 69 65 68 52,800
2009/05/12 69 71 66 67 76,200
2009/05/11 70 72 66 68 94,300
2009/05/08 68 71 63 71 215,500
2009/05/07 70 74 69 71 103,600
2009/05/01 89 97 69 75 654,800
2009/04/30 80 80 69 75 183,400
2009/04/28 92 103 77 81 397,400
2009/04/27 92 98 83 90 217,200
2009/04/24 135 151 86 93 964,100
2009/04/23 100 105 98 105 241,900
2009/04/22 46 75 46 75 435,600
2009/04/21 44 46 43 45 7,600
2009/04/20 44 54 43 44 55,900
2009/04/17 43 43 41 43 5,100
2009/04/16 42 45 41 42 23,700
2009/04/15 43 44 42 42 9,200
2009/04/14 43 43 41 42 7,500
2009/04/13 45 45 42 43 15,100
2009/04/10 42 44 42 42 17,900
2009/04/09 44 44 42 44 7,700
2009/04/08 43 45 40 44 36,800
2009/04/07 45 46 43 44 12,300
2009/04/06 41 45 41 45 21,200
2009/04/03 45 47 42 46 45,300
2009/04/02 47 48 45 46 40,000
2009/04/01 54 54 43 50 46,000
2009/03/31 45 57 45 57 15,000
2009/03/30 62 62 60 60 500
2009/03/27 63 63 63 63 300
2009/03/26 61 61 37 55 19,000
2009/03/25 66 66 60 60 1,700
2009/03/24 65 65 60 65 1,600
2009/03/23 60 67 60 60 1,200
2009/03/19 65 65 58 60 1,700
2009/03/18 65 65 65 65 6,100
2009/03/17 56 56 56 56 100
2009/03/16 56 60 51 56 10,500
2009/03/13 58 58 58 58 100
2009/03/12 51 62 51 61 45,800
2009/03/11 55 55 55 55 1,000
2009/03/10 54 55 54 54 300
2009/03/06 60 60 60 60 5,000
2009/03/05 61 61 58 61 3,300
2009/03/03 58 59 54 58 2,500
2009/03/02 58 63 58 58 3,100
2009/02/27 60 63 60 61 8,800
2009/02/26 65 65 60 60 1,400
2009/02/25 62 67 57 58 13,400
2009/02/24 57 60 57 59 4,100
2009/02/23 61 72 61 62 400
2009/02/20 68 68 65 65 3,300
2009/02/19 68 70 68 69 1,500
2009/02/18 69 70 69 70 1,700
2009/02/17 75 75 70 70 3,300
2009/02/16 74 76 71 75 6,400
2009/02/13 74 75 74 75 400
2009/02/12 72 77 72 75 4,300
2009/02/10 80 80 80 80 600
2009/02/09 75 80 75 80 700
2009/02/06 73 77 72 74 12,600
2009/02/05 76 85 70 76 6,400
2009/02/04 78 81 77 81 3,600
2009/02/03 81 81 81 81 100
2009/02/02 82 84 82 84 800
2009/01/30 82 82 82 82 100
2009/01/29 76 83 76 78 5,300
2009/01/28 78 78 75 76 5,600
2009/01/27 82 82 77 78 2,700
2009/01/26 81 81 81 81 700
2009/01/23 78 88 77 77 5,700
2009/01/22 79 81 77 77 8,500
2009/01/21 83 85 79 85 6,000
2009/01/20 81 88 81 88 10,600
2009/01/19 87 96 86 96 5,600
2009/01/16 88 92 87 92 2,800
2009/01/15 92 92 90 90 600
2009/01/14 97 97 97 97 200
2009/01/09 97 99 97 98 1,600
2009/01/07 90 98 85 98 2,000

このページの先頭へ