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
2010/12/30 74 74 72 73 26,200
2010/12/29 74 74 72 73 41,400
2010/12/28 75 75 73 74 44,600
2010/12/27 74 75 73 75 24,900
2010/12/24 73 76 73 73 39,800
2010/12/22 74 74 73 73 88,900
2010/12/21 76 76 73 73 116,600
2010/12/20 77 84 75 76 630,200
2010/12/17 74 76 74 76 67,300
2010/12/16 74 75 73 74 38,000
2010/12/15 74 75 72 73 89,200
2010/12/14 75 76 74 74 53,200
2010/12/13 73 76 72 74 60,200
2010/12/10 73 75 72 75 53,800
2010/12/09 71 76 71 75 92,800
2010/12/08 73 74 71 71 114,200
2010/12/07 78 79 72 73 209,800
2010/12/06 78 82 78 78 102,100
2010/12/03 77 78 75 77 106,400
2010/12/02 80 80 77 77 154,900
2010/12/01 82 83 76 79 310,600
2010/11/30 89 89 80 83 720,500
2010/11/29 69 81 69 80 473,200
2010/11/26 71 71 68 69 102,900
2010/11/25 72 77 71 71 413,700
2010/11/24 67 73 66 70 242,700
2010/11/22 67 68 65 67 47,800
2010/11/19 66 67 66 66 24,100
2010/11/18 67 67 65 65 39,800
2010/11/17 65 74 65 66 547,300
2010/11/16 64 65 63 65 14,500
2010/11/15 64 65 64 64 16,800
2010/11/12 64 65 62 65 46,300
2010/11/11 62 65 62 64 20,900
2010/11/10 64 65 63 63 69,300
2010/11/09 64 65 63 63 32,300
2010/11/08 65 66 65 65 31,200
2010/11/05 68 68 65 67 49,200
2010/11/04 68 71 65 67 156,700
2010/11/02 64 67 64 65 30,500
2010/11/01 66 67 64 66 33,500
2010/10/29 67 67 64 66 58,400
2010/10/28 71 71 65 66 111,400
2010/10/27 68 75 67 70 355,900
2010/10/26 65 67 65 67 70,100
2010/10/25 65 68 64 67 52,300
2010/10/22 64 69 63 64 214,600
2010/10/21 65 66 63 64 71,900
2010/10/20 67 67 63 66 134,600
2010/10/19 65 74 65 67 866,500
2010/10/18 64 65 61 63 128,400
2010/10/15 67 67 65 65 47,400
2010/10/14 70 70 65 68 111,900
2010/10/13 69 73 68 69 132,300
2010/10/12 71 71 69 69 72,100
2010/10/08 72 72 70 71 128,900
2010/10/07 73 73 70 70 71,000
2010/10/06 74 75 70 71 166,800
2010/10/05 77 77 72 72 163,700
2010/10/04 84 86 74 76 560,100
2010/10/01 79 92 78 79 1,859,200
2010/09/30 73 78 72 76 259,200
2010/09/29 70 76 70 71 274,700
2010/09/28 69 81 69 72 928,600
2010/09/27 71 72 69 71 135,800
2010/09/24 72 77 71 73 229,900
2010/09/22 73 73 68 70 235,500
2010/09/21 76 78 72 73 211,100
2010/09/17 73 84 72 75 954,800
2010/09/16 71 89 68 72 2,464,800
2010/09/15 76 77 69 72 702,700
2010/09/14 77 101 75 80 4,824,900
2010/09/13 81 81 66 73 575,200
2010/09/10 86 87 73 77 714,300
2010/09/09 92 102 78 79 2,615,500
2010/09/08 84 111 81 92 4,351,500
2010/09/07 52 81 52 81 2,925,100
2010/09/06 52 52 51 51 21,700
2010/09/03 52 53 50 51 27,300
2010/09/02 52 58 50 53 146,100
2010/09/01 50 51 49 51 24,100
2010/08/31 52 54 49 50 77,700
2010/08/30 51 53 51 53 21,800
2010/08/27 49 51 49 50 29,700
2010/08/26 50 52 50 50 13,700
2010/08/25 50 52 49 51 38,100
2010/08/24 52 57 50 51 114,700
2010/08/23 53 53 51 52 43,200
2010/08/20 55 55 53 53 40,300
2010/08/19 57 57 53 55 110,500
2010/08/18 52 63 52 57 527,000
2010/08/17 51 57 51 51 82,300
2010/08/16 52 55 50 53 47,000
2010/08/13 52 54 50 52 32,400
2010/08/12 54 54 52 54 135,200
2010/08/11 56 57 55 56 33,500
2010/08/10 58 61 56 56 135,200
2010/08/09 57 58 55 56 17,500
2010/08/06 56 58 55 57 59,400
2010/08/05 65 65 56 58 228,500
2010/08/04 59 71 56 64 425,400
2010/08/03 58 59 56 57 44,000
2010/08/02 62 63 56 59 102,300
2010/07/30 65 65 59 62 101,000
2010/07/29 67 68 64 66 52,800
2010/07/28 76 76 64 67 501,400
2010/07/27 70 81 70 76 968,200
2010/07/26 51 52 50 51 20,800
2010/07/23 48 49 47 49 3,700
2010/07/22 48 48 47 47 8,200
2010/07/21 48 48 45 47 10,300
2010/07/20 47 48 47 48 2,900
2010/07/16 47 48 47 48 14,800
2010/07/15 49 49 47 48 6,700
2010/07/14 50 50 47 49 20,000
2010/07/13 52 52 49 49 6,800
2010/07/12 50 51 49 51 6,800
2010/07/09 52 53 52 53 300
2010/07/08 51 53 50 53 3,800
2010/07/07 51 52 49 52 2,400
2010/07/06 51 52 48 52 7,500
2010/07/05 53 53 53 53 1,100
2010/07/02 48 52 47 52 5,400
2010/07/01 51 54 45 49 12,200
2010/06/30 51 55 51 53 6,900
2010/06/29 52 53 51 51 4,300
2010/06/28 55 55 52 54 21,500
2010/06/25 57 57 53 54 14,200
2010/06/24 55 56 55 56 2,400
2010/06/23 55 56 53 54 10,700
2010/06/22 55 56 53 56 9,000
2010/06/21 57 57 55 56 2,400
2010/06/18 57 58 54 55 7,900
2010/06/17 57 60 57 57 5,900
2010/06/16 59 60 57 58 13,700
2010/06/15 55 56 55 56 900
2010/06/14 57 57 56 56 2,100
2010/06/11 55 55 52 55 11,500
2010/06/10 57 57 54 54 2,200
2010/06/09 55 56 54 55 1,400
2010/06/08 54 56 52 54 17,600
2010/06/07 55 57 54 56 7,400
2010/06/04 56 56 55 55 12,200
2010/06/03 56 57 55 55 29,800
2010/06/02 59 66 55 55 181,100
2010/06/01 54 55 53 55 6,800
2010/05/31 53 56 53 56 6,000
2010/05/28 54 56 54 56 4,200
2010/05/27 54 56 54 56 200
2010/05/26 54 56 54 54 4,000
2010/05/25 59 59 54 56 7,400
2010/05/24 52 60 52 55 14,000
2010/05/21 52 54 51 52 30,400
2010/05/20 55 57 55 56 7,500
2010/05/19 55 56 53 55 9,800
2010/05/18 59 59 52 52 49,600
2010/05/17 60 60 59 59 3,600
2010/05/14 59 60 59 60 20,400
2010/05/13 62 62 60 61 13,500
2010/05/12 61 62 61 61 7,400
2010/05/11 61 62 61 61 6,600
2010/05/10 59 60 59 60 9,500
2010/05/07 60 62 58 60 36,500
2010/05/06 65 65 61 62 29,200
2010/04/30 67 67 66 67 7,500
2010/04/28 67 67 65 66 10,400
2010/04/27 68 69 66 67 19,600
2010/04/26 68 68 66 68 10,200
2010/04/23 68 68 67 67 14,400
2010/04/22 68 68 66 68 23,800
2010/04/21 66 67 65 67 24,800
2010/04/20 65 66 64 66 10,300
2010/04/19 69 69 64 65 51,200
2010/04/16 70 70 67 68 42,400
2010/04/15 68 76 66 68 228,800
2010/04/14 67 67 67 67 6,400
2010/04/13 67 68 65 66 23,700
2010/04/12 65 69 64 68 28,100
2010/04/09 66 66 64 66 13,200
2010/04/08 65 68 65 67 7,400
2010/04/07 67 67 65 66 10,400
2010/04/06 65 68 65 66 66,900
2010/04/05 64 65 63 64 16,900
2010/04/02 63 64 61 64 40,500
2010/04/01 65 66 64 65 30,400
2010/03/31 63 64 62 64 31,800
2010/03/30 61 63 61 63 31,800
2010/03/29 60 61 60 61 1,800
2010/03/26 60 62 60 61 9,700
2010/03/25 62 62 60 60 18,200
2010/03/24 61 61 61 61 7,400
2010/03/23 61 62 59 61 21,200
2010/03/19 61 61 59 60 15,400
2010/03/18 61 62 61 62 14,000
2010/03/17 58 61 58 61 21,000
2010/03/16 59 60 58 60 10,000
2010/03/15 59 59 59 59 1,100
2010/03/12 59 60 58 59 8,000
2010/03/11 58 59 58 59 4,300
2010/03/10 59 59 58 58 1,800
2010/03/09 60 60 59 59 2,900
2010/03/08 60 60 59 59 10,500
2010/03/05 58 59 58 59 5,300
2010/03/04 58 59 58 58 12,800
2010/03/03 58 60 58 60 5,000
2010/03/02 60 60 60 60 1,000
2010/03/01 59 60 58 60 13,700
2010/02/26 60 60 58 60 16,800
2010/02/25 61 61 59 60 17,700
2010/02/24 61 61 60 60 13,700
2010/02/23 60 61 60 60 14,500
2010/02/22 60 62 60 62 24,400
2010/02/19 60 61 59 60 33,400
2010/02/18 61 61 61 61 10,900
2010/02/17 61 61 60 61 5,700
2010/02/16 61 62 59 61 20,500
2010/02/15 65 65 59 60 28,900
2010/02/12 61 63 60 62 29,900
2010/02/10 61 63 58 60 24,900
2010/02/09 59 61 59 60 10,500
2010/02/08 61 62 59 62 12,800
2010/02/05 62 62 60 61 39,400
2010/02/04 62 64 62 62 36,500
2010/02/03 63 64 63 63 8,800
2010/02/02 65 65 62 62 32,000
2010/02/01 65 68 63 64 39,700
2010/01/29 70 71 64 67 122,300
2010/01/28 65 75 64 68 283,100
2010/01/27 63 71 63 66 196,300
2010/01/26 62 63 61 63 10,500
2010/01/25 62 67 61 62 78,700
2010/01/22 62 64 62 63 5,000
2010/01/21 62 63 61 63 13,000
2010/01/20 63 64 62 63 46,100
2010/01/19 67 67 63 65 219,700
2010/01/18 62 79 61 69 575,100
2010/01/15 62 65 60 64 18,400
2010/01/14 62 64 58 62 19,400
2010/01/13 63 63 61 62 23,000
2010/01/12 65 65 64 64 5,500
2010/01/08 65 66 65 66 1,400
2010/01/07 65 66 65 66 5,400
2010/01/06 68 68 65 67 5,100
2010/01/05 67 67 65 66 2,500
2010/01/04 66 68 65 67 3,800

このページの先頭へ