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
2011/12/30 56 58 56 57 8,700
2011/12/29 56 57 56 56 7,600
2011/12/28 57 58 56 57 3,000
2011/12/27 57 58 57 58 4,700
2011/12/26 57 58 57 58 1,000
2011/12/22 56 57 56 57 8,200
2011/12/21 58 58 57 57 8,300
2011/12/20 57 57 56 57 15,800
2011/12/19 58 58 56 57 5,800
2011/12/16 58 58 57 58 10,600
2011/12/15 59 59 58 58 10,700
2011/12/14 59 59 58 59 4,400
2011/12/13 60 60 58 59 9,100
2011/12/12 59 60 58 60 9,500
2011/12/09 58 59 57 58 5,900
2011/12/08 59 60 58 59 10,000
2011/12/07 59 59 58 59 4,700
2011/12/06 61 61 58 58 30,900
2011/12/05 60 62 60 61 35,200
2011/12/02 58 60 58 60 5,900
2011/12/01 58 60 58 59 19,000
2011/11/30 57 58 57 58 7,100
2011/11/29 57 58 56 58 11,000
2011/11/28 56 57 56 57 7,100
2011/11/25 57 57 56 57 17,300
2011/11/24 56 57 56 57 8,600
2011/11/22 57 57 55 56 25,000
2011/11/21 58 58 58 58 2,000
2011/11/18 58 60 58 59 7,400
2011/11/17 59 59 58 59 1,700
2011/11/16 60 60 60 60 700
2011/11/15 57 60 57 59 10,900
2011/11/14 57 58 56 57 9,500
2011/11/11 57 58 57 58 6,000
2011/11/10 57 58 56 58 26,200
2011/11/09 57 58 56 58 36,600
2011/11/08 59 61 59 60 17,900
2011/11/07 61 61 59 59 14,300
2011/11/04 61 61 59 60 36,200
2011/11/02 60 60 59 60 40,800
2011/11/01 59 62 59 61 35,500
2011/10/31 61 61 59 59 101,400
2011/10/28 58 71 58 61 540,600
2011/10/27 57 58 56 57 5,300
2011/10/26 57 58 57 57 1,600
2011/10/25 57 58 57 57 5,200
2011/10/24 58 59 57 58 2,400
2011/10/21 59 60 56 58 20,500
2011/10/20 58 59 58 59 1,500
2011/10/19 58 59 58 59 700
2011/10/18 59 59 57 58 2,700
2011/10/17 58 59 57 59 3,800
2011/10/14 58 58 57 57 3,700
2011/10/13 59 59 59 59 600
2011/10/12 59 59 58 59 6,000
2011/10/11 56 61 56 60 13,800
2011/10/07 57 58 57 58 2,000
2011/10/06 56 57 56 56 10,700
2011/10/05 58 58 54 55 31,800
2011/10/04 58 58 56 58 9,800
2011/10/03 57 60 56 58 14,900
2011/09/30 58 60 57 58 4,000
2011/09/29 54 60 54 58 16,500
2011/09/28 55 56 54 55 17,100
2011/09/27 56 64 54 54 122,800
2011/09/26 60 60 54 54 41,000
2011/09/22 62 62 60 61 30,100
2011/09/21 64 64 62 64 5,200
2011/09/20 62 64 62 64 16,500
2011/09/16 64 64 61 62 37,900
2011/09/15 67 71 60 64 215,600
2011/09/14 64 73 63 66 410,600
2011/09/13 61 64 61 64 18,300
2011/09/12 65 65 60 61 43,800
2011/09/09 60 66 60 66 52,200
2011/09/08 61 61 58 60 16,200
2011/09/07 59 62 59 61 6,500
2011/09/06 61 62 60 61 5,100
2011/09/05 62 62 62 62 200
2011/09/02 61 62 61 62 3,600
2011/09/01 61 62 60 61 11,100
2011/08/31 62 64 60 62 15,200
2011/08/30 63 64 63 64 1,100
2011/08/29 63 63 63 63 200
2011/08/26 61 62 61 62 600
2011/08/25 63 63 60 61 3,000
2011/08/24 61 62 61 62 800
2011/08/23 60 61 60 61 1,300
2011/08/22 61 63 60 61 8,300
2011/08/19 63 63 60 63 20,600
2011/08/18 65 66 64 66 10,600
2011/08/17 65 65 65 65 700
2011/08/16 64 65 62 65 2,200
2011/08/15 61 64 61 64 5,400
2011/08/12 65 66 62 62 13,600
2011/08/11 61 65 60 65 22,100
2011/08/10 58 65 58 61 15,000
2011/08/09 53 57 50 57 80,900
2011/08/08 62 64 58 58 18,400
2011/08/05 61 65 61 64 26,900
2011/08/04 66 66 64 65 10,600
2011/08/03 64 67 62 65 26,900
2011/08/02 66 68 64 66 14,000
2011/08/01 67 68 66 67 4,500
2011/07/29 68 69 64 68 8,500
2011/07/28 69 70 69 70 2,700
2011/07/27 70 70 69 69 2,200
2011/07/26 69 70 69 69 2,600
2011/07/25 69 70 68 69 4,800
2011/07/22 70 70 68 69 1,800
2011/07/21 70 70 68 69 15,800
2011/07/20 70 71 70 70 8,100
2011/07/19 68 71 68 71 800
2011/07/15 71 71 70 70 1,600
2011/07/14 70 71 70 70 2,200
2011/07/13 70 71 70 71 11,600
2011/07/12 69 71 68 69 7,800
2011/07/11 70 70 69 70 1,300
2011/07/08 70 71 69 70 7,500
2011/07/07 70 70 69 69 6,100
2011/07/06 70 71 70 70 12,700
2011/07/05 69 70 68 70 5,700
2011/07/04 70 70 68 70 12,000
2011/07/01 68 70 68 69 3,300
2011/06/30 71 71 68 70 18,200
2011/06/29 71 71 71 71 900
2011/06/28 70 71 70 71 10,600
2011/06/27 71 72 69 70 10,200
2011/06/24 70 71 70 71 8,900
2011/06/23 70 72 69 69 21,800
2011/06/22 71 72 70 71 8,900
2011/06/21 72 72 70 71 12,700
2011/06/20 72 73 70 71 11,800
2011/06/17 72 74 72 73 51,200
2011/06/16 76 76 71 73 56,200
2011/06/15 74 76 73 76 71,500
2011/06/14 72 74 71 73 30,000
2011/06/13 75 76 72 72 45,300
2011/06/10 72 75 71 75 106,900
2011/06/09 69 71 69 71 30,900
2011/06/08 68 70 68 69 13,600
2011/06/07 67 72 67 69 24,100
2011/06/06 69 69 67 68 8,200
2011/06/03 70 70 67 69 11,000
2011/06/02 69 70 68 70 27,600
2011/06/01 72 72 70 70 9,600
2011/05/31 71 71 70 71 20,400
2011/05/30 73 73 71 72 11,500
2011/05/27 73 73 73 73 6,300
2011/05/26 73 73 72 73 20,300
2011/05/25 72 73 72 72 20,800
2011/05/24 71 73 71 73 11,800
2011/05/23 71 75 71 72 42,600
2011/05/20 71 73 71 73 31,600
2011/05/19 70 73 70 73 71,500
2011/05/18 69 70 69 70 13,200
2011/05/17 68 69 68 69 15,300
2011/05/16 71 71 68 68 19,800
2011/05/13 72 72 67 69 61,900
2011/05/12 68 71 67 70 53,100
2011/05/11 68 69 67 68 33,500
2011/05/10 70 70 68 68 30,400
2011/05/09 71 72 69 70 48,500
2011/05/06 67 72 67 70 87,500
2011/05/02 67 79 67 68 938,600
2011/04/28 68 68 65 66 24,700
2011/04/27 67 68 65 68 17,900
2011/04/26 68 68 66 67 27,400
2011/04/25 67 69 65 67 33,800
2011/04/22 68 69 65 65 101,300
2011/04/21 68 82 67 69 1,739,000
2011/04/20 65 67 65 67 34,600
2011/04/19 64 67 62 65 43,800
2011/04/18 63 65 61 65 20,900
2011/04/15 63 63 62 63 5,200
2011/04/14 63 64 62 62 26,300
2011/04/13 63 64 62 63 7,800
2011/04/12 63 63 61 62 12,900
2011/04/11 62 64 62 64 6,300
2011/04/08 62 62 60 61 13,800
2011/04/07 60 62 60 62 15,800
2011/04/06 62 62 60 61 17,700
2011/04/05 64 64 62 62 6,800
2011/04/04 64 64 62 64 26,100
2011/04/01 63 65 62 64 39,600
2011/03/31 60 63 60 62 12,700
2011/03/30 62 63 61 63 11,900
2011/03/29 61 62 60 62 9,200
2011/03/28 64 64 59 61 22,700
2011/03/25 62 64 60 62 31,200
2011/03/24 64 66 62 62 23,600
2011/03/23 63 65 61 64 74,900
2011/03/22 60 65 60 64 159,500
2011/03/18 53 58 53 58 58,900
2011/03/17 50 53 47 53 82,500
2011/03/16 41 54 41 50 131,000
2011/03/15 56 57 29 40 289,500
2011/03/14 53 65 52 59 175,300
2011/03/11 82 82 78 78 119,200
2011/03/10 81 93 81 82 996,100
2011/03/09 79 81 79 81 43,500
2011/03/08 78 80 78 79 32,800
2011/03/07 80 80 79 80 30,700
2011/03/04 81 81 80 80 20,300
2011/03/03 81 81 79 80 51,600
2011/03/02 81 81 80 81 35,600
2011/03/01 82 82 80 82 21,100
2011/02/28 79 82 79 81 52,900
2011/02/25 79 81 79 79 20,300
2011/02/24 80 83 79 79 66,300
2011/02/23 79 87 77 80 417,800
2011/02/22 81 81 78 79 191,300
2011/02/21 81 84 79 80 536,000
2011/02/18 82 96 81 91 1,344,900
2011/02/17 84 84 78 80 180,500
2011/02/16 76 82 75 81 247,900
2011/02/15 78 78 75 76 94,700
2011/02/14 77 79 76 78 86,600
2011/02/10 77 77 75 77 99,600
2011/02/09 78 78 77 77 51,700
2011/02/08 77 80 76 79 81,200
2011/02/07 80 80 76 76 145,400
2011/02/04 81 81 76 80 373,400
2011/02/03 82 103 79 81 2,954,700
2011/02/02 72 76 72 76 160,100
2011/02/01 70 72 70 71 70,800
2011/01/31 70 71 68 71 132,800
2011/01/28 71 72 70 71 27,000
2011/01/27 71 72 70 70 24,900
2011/01/26 71 73 70 71 15,000
2011/01/25 71 72 69 71 54,100
2011/01/24 74 74 69 69 243,200
2011/01/21 76 79 73 73 185,000
2011/01/20 76 77 74 76 86,600
2011/01/19 75 78 74 76 208,400
2011/01/18 71 78 70 74 483,500
2011/01/17 71 71 69 71 116,300
2011/01/14 72 73 70 70 48,200
2011/01/13 71 73 70 72 41,900
2011/01/12 71 72 70 72 44,700
2011/01/11 70 71 70 70 65,400
2011/01/07 70 74 70 71 124,700
2011/01/06 69 70 69 70 99,000
2011/01/05 70 71 69 69 36,700
2011/01/04 74 74 68 69 279,700

このページの先頭へ