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 |
---|---|---|---|---|---|
2012/12/28 | 83 | 85 | 82 | 84 | 71,100 |
2012/12/27 | 82 | 84 | 81 | 83 | 77,400 |
2012/12/26 | 81 | 82 | 80 | 81 | 39,900 |
2012/12/25 | 81 | 83 | 80 | 81 | 70,900 |
2012/12/21 | 84 | 84 | 81 | 81 | 67,600 |
2012/12/20 | 83 | 84 | 82 | 83 | 21,600 |
2012/12/19 | 84 | 85 | 83 | 83 | 40,000 |
2012/12/18 | 82 | 84 | 82 | 83 | 31,800 |
2012/12/17 | 83 | 84 | 82 | 83 | 26,300 |
2012/12/14 | 84 | 86 | 82 | 84 | 72,700 |
2012/12/13 | 84 | 85 | 83 | 84 | 51,200 |
2012/12/12 | 85 | 86 | 84 | 85 | 15,900 |
2012/12/11 | 85 | 85 | 83 | 85 | 59,300 |
2012/12/10 | 87 | 91 | 85 | 86 | 207,100 |
2012/12/07 | 85 | 89 | 84 | 87 | 262,200 |
2012/12/06 | 85 | 85 | 83 | 84 | 26,700 |
2012/12/05 | 83 | 84 | 82 | 84 | 52,500 |
2012/12/04 | 82 | 88 | 82 | 82 | 186,800 |
2012/12/03 | 82 | 82 | 81 | 82 | 17,100 |
2012/11/30 | 83 | 83 | 81 | 82 | 61,400 |
2012/11/29 | 83 | 84 | 82 | 83 | 57,900 |
2012/11/28 | 84 | 84 | 82 | 83 | 32,200 |
2012/11/27 | 84 | 87 | 82 | 84 | 66,800 |
2012/11/26 | 84 | 85 | 83 | 83 | 19,800 |
2012/11/22 | 85 | 85 | 82 | 84 | 90,200 |
2012/11/21 | 88 | 89 | 85 | 85 | 166,600 |
2012/11/20 | 86 | 92 | 84 | 90 | 182,100 |
2012/11/19 | 82 | 86 | 82 | 85 | 24,500 |
2012/11/16 | 82 | 83 | 81 | 82 | 25,200 |
2012/11/15 | 82 | 84 | 81 | 83 | 21,900 |
2012/11/14 | 81 | 84 | 81 | 82 | 42,200 |
2012/11/13 | 86 | 86 | 82 | 82 | 74,500 |
2012/11/12 | 86 | 91 | 84 | 86 | 99,500 |
2012/11/09 | 87 | 88 | 84 | 85 | 72,800 |
2012/11/08 | 91 | 92 | 87 | 87 | 139,300 |
2012/11/07 | 92 | 93 | 91 | 92 | 63,300 |
2012/11/06 | 92 | 93 | 91 | 92 | 88,700 |
2012/11/05 | 94 | 97 | 91 | 92 | 189,700 |
2012/11/02 | 91 | 102 | 90 | 92 | 576,800 |
2012/11/01 | 93 | 93 | 89 | 90 | 119,700 |
2012/10/31 | 92 | 98 | 91 | 91 | 282,000 |
2012/10/30 | 91 | 92 | 90 | 91 | 69,900 |
2012/10/29 | 96 | 98 | 90 | 91 | 261,000 |
2012/10/26 | 100 | 100 | 95 | 95 | 164,700 |
2012/10/25 | 100 | 107 | 96 | 100 | 556,800 |
2012/10/24 | 110 | 111 | 97 | 98 | 901,600 |
2012/10/23 | 90 | 111 | 88 | 108 | 2,129,200 |
2012/10/22 | 85 | 108 | 84 | 91 | 1,929,300 |
2012/10/19 | 90 | 92 | 85 | 86 | 409,500 |
2012/10/18 | 79 | 107 | 79 | 93 | 2,150,100 |
2012/10/17 | 80 | 83 | 79 | 80 | 70,500 |
2012/10/16 | 83 | 83 | 79 | 80 | 74,900 |
2012/10/15 | 83 | 84 | 79 | 83 | 112,600 |
2012/10/12 | 87 | 94 | 81 | 82 | 427,500 |
2012/10/11 | 94 | 100 | 86 | 86 | 774,600 |
2012/10/10 | 89 | 111 | 86 | 101 | 1,706,700 |
2012/10/09 | 127 | 129 | 87 | 91 | 3,488,900 |
2012/10/05 | 72 | 102 | 71 | 102 | 2,422,200 |
2012/10/04 | 72 | 76 | 68 | 72 | 60,900 |
2012/10/03 | 68 | 71 | 68 | 71 | 8,100 |
2012/10/02 | 65 | 69 | 65 | 68 | 21,000 |
2012/10/01 | 66 | 68 | 66 | 68 | 8,300 |
2012/09/28 | 67 | 68 | 67 | 68 | 12,200 |
2012/09/27 | 67 | 68 | 67 | 67 | 23,700 |
2012/09/26 | 68 | 70 | 68 | 68 | 7,800 |
2012/09/25 | 70 | 71 | 69 | 69 | 13,100 |
2012/09/24 | 71 | 72 | 70 | 72 | 6,500 |
2012/09/21 | 72 | 73 | 71 | 71 | 12,900 |
2012/09/20 | 75 | 75 | 72 | 72 | 18,800 |
2012/09/19 | 75 | 75 | 74 | 74 | 1,100 |
2012/09/18 | 75 | 76 | 73 | 75 | 4,300 |
2012/09/14 | 75 | 75 | 73 | 75 | 6,600 |
2012/09/13 | 74 | 74 | 72 | 74 | 8,600 |
2012/09/12 | 73 | 74 | 72 | 74 | 10,300 |
2012/09/11 | 74 | 75 | 74 | 74 | 14,200 |
2012/09/10 | 74 | 75 | 73 | 75 | 2,400 |
2012/09/07 | 74 | 75 | 74 | 74 | 7,600 |
2012/09/06 | 72 | 73 | 71 | 72 | 7,700 |
2012/09/05 | 73 | 73 | 72 | 73 | 12,200 |
2012/09/04 | 76 | 76 | 74 | 74 | 60,700 |
2012/09/03 | 80 | 80 | 75 | 76 | 99,300 |
2012/08/31 | 80 | 81 | 77 | 80 | 73,400 |
2012/08/30 | 79 | 94 | 77 | 81 | 377,000 |
2012/08/29 | 79 | 79 | 78 | 79 | 3,900 |
2012/08/28 | 78 | 80 | 77 | 80 | 11,400 |
2012/08/27 | 80 | 80 | 78 | 78 | 17,000 |
2012/08/24 | 78 | 88 | 77 | 79 | 204,300 |
2012/08/23 | 79 | 79 | 78 | 78 | 1,400 |
2012/08/22 | 80 | 80 | 79 | 79 | 2,400 |
2012/08/21 | 77 | 82 | 77 | 80 | 19,000 |
2012/08/20 | 79 | 81 | 79 | 80 | 2,300 |
2012/08/17 | 75 | 80 | 75 | 79 | 23,000 |
2012/08/16 | 80 | 80 | 75 | 78 | 20,900 |
2012/08/15 | 79 | 80 | 79 | 79 | 8,100 |
2012/08/14 | 80 | 80 | 78 | 79 | 22,500 |
2012/08/13 | 80 | 82 | 79 | 81 | 53,200 |
2012/08/10 | 84 | 85 | 84 | 85 | 8,400 |
2012/08/09 | 83 | 85 | 82 | 85 | 14,500 |
2012/08/08 | 83 | 85 | 83 | 85 | 5,500 |
2012/08/07 | 84 | 85 | 84 | 84 | 7,300 |
2012/08/06 | 83 | 85 | 83 | 85 | 5,800 |
2012/08/03 | 86 | 86 | 83 | 85 | 5,000 |
2012/08/02 | 85 | 87 | 85 | 87 | 1,300 |
2012/08/01 | 84 | 87 | 84 | 87 | 2,600 |
2012/07/31 | 85 | 86 | 84 | 86 | 2,000 |
2012/07/30 | 86 | 94 | 85 | 85 | 66,700 |
2012/07/27 | 84 | 86 | 83 | 85 | 7,800 |
2012/07/26 | 83 | 87 | 80 | 82 | 26,300 |
2012/07/25 | 82 | 82 | 81 | 81 | 8,500 |
2012/07/24 | 83 | 84 | 81 | 82 | 23,700 |
2012/07/23 | 87 | 87 | 84 | 84 | 23,200 |
2012/07/20 | 88 | 88 | 87 | 88 | 20,200 |
2012/07/19 | 87 | 89 | 87 | 88 | 12,800 |
2012/07/18 | 92 | 92 | 87 | 87 | 85,700 |
2012/07/17 | 95 | 95 | 91 | 92 | 57,700 |
2012/07/13 | 97 | 98 | 95 | 96 | 44,400 |
2012/07/12 | 100 | 100 | 98 | 98 | 37,900 |
2012/07/11 | 101 | 101 | 99 | 100 | 76,800 |
2012/07/10 | 99 | 100 | 98 | 99 | 33,800 |
2012/07/09 | 98 | 99 | 98 | 99 | 28,000 |
2012/07/06 | 99 | 99 | 98 | 98 | 39,700 |
2012/07/05 | 100 | 100 | 98 | 98 | 19,600 |
2012/07/04 | 98 | 100 | 98 | 100 | 14,000 |
2012/07/03 | 98 | 99 | 96 | 98 | 58,300 |
2012/07/02 | 102 | 109 | 96 | 96 | 363,700 |
2012/06/29 | 98 | 99 | 96 | 99 | 37,300 |
2012/06/28 | 98 | 98 | 96 | 98 | 17,400 |
2012/06/27 | 98 | 98 | 95 | 97 | 16,800 |
2012/06/26 | 97 | 98 | 96 | 98 | 19,000 |
2012/06/25 | 99 | 99 | 97 | 98 | 36,200 |
2012/06/22 | 97 | 99 | 95 | 98 | 75,100 |
2012/06/21 | 102 | 111 | 97 | 100 | 470,200 |
2012/06/20 | 96 | 98 | 96 | 98 | 16,100 |
2012/06/19 | 96 | 96 | 94 | 96 | 20,500 |
2012/06/18 | 99 | 99 | 94 | 97 | 53,700 |
2012/06/15 | 98 | 99 | 93 | 94 | 155,200 |
2012/06/14 | 100 | 102 | 99 | 100 | 70,700 |
2012/06/13 | 99 | 104 | 97 | 100 | 144,400 |
2012/06/12 | 106 | 115 | 98 | 99 | 1,191,700 |
2012/06/11 | 92 | 97 | 91 | 97 | 120,300 |
2012/06/08 | 96 | 96 | 89 | 91 | 91,000 |
2012/06/07 | 90 | 92 | 89 | 91 | 62,800 |
2012/06/06 | 86 | 90 | 85 | 90 | 51,100 |
2012/06/05 | 85 | 87 | 83 | 86 | 28,300 |
2012/06/04 | 85 | 87 | 84 | 84 | 22,700 |
2012/06/01 | 87 | 88 | 86 | 86 | 37,500 |
2012/05/31 | 90 | 90 | 85 | 88 | 73,900 |
2012/05/30 | 91 | 93 | 90 | 92 | 24,900 |
2012/05/29 | 90 | 100 | 88 | 92 | 348,100 |
2012/05/28 | 88 | 89 | 85 | 85 | 63,600 |
2012/05/25 | 90 | 90 | 86 | 88 | 173,500 |
2012/05/24 | 91 | 109 | 90 | 91 | 1,096,000 |
2012/05/23 | 92 | 93 | 88 | 89 | 40,000 |
2012/05/22 | 87 | 95 | 86 | 91 | 61,600 |
2012/05/21 | 87 | 88 | 86 | 86 | 10,900 |
2012/05/18 | 86 | 91 | 86 | 88 | 33,500 |
2012/05/17 | 85 | 93 | 85 | 91 | 40,600 |
2012/05/16 | 95 | 95 | 86 | 89 | 59,100 |
2012/05/15 | 87 | 87 | 79 | 85 | 154,300 |
2012/05/14 | 102 | 104 | 91 | 92 | 168,200 |
2012/05/11 | 97 | 120 | 97 | 102 | 871,600 |
2012/05/10 | 98 | 98 | 94 | 94 | 123,300 |
2012/05/09 | 107 | 108 | 100 | 100 | 44,400 |
2012/05/08 | 110 | 111 | 105 | 107 | 66,900 |
2012/05/07 | 117 | 118 | 108 | 109 | 256,000 |
2012/05/02 | 107 | 132 | 107 | 119 | 2,180,900 |
2012/05/01 | 110 | 110 | 103 | 103 | 75,300 |
2012/04/27 | 110 | 112 | 107 | 108 | 35,200 |
2012/04/26 | 116 | 116 | 104 | 112 | 189,900 |
2012/04/25 | 115 | 117 | 113 | 114 | 85,400 |
2012/04/24 | 122 | 123 | 116 | 116 | 38,700 |
2012/04/23 | 121 | 122 | 117 | 121 | 43,400 |
2012/04/20 | 124 | 124 | 121 | 123 | 35,100 |
2012/04/19 | 123 | 127 | 122 | 125 | 42,600 |
2012/04/18 | 128 | 129 | 121 | 126 | 48,200 |
2012/04/17 | 126 | 132 | 125 | 125 | 90,200 |
2012/04/16 | 131 | 131 | 123 | 125 | 124,600 |
2012/04/13 | 135 | 141 | 131 | 132 | 442,000 |
2012/04/12 | 121 | 142 | 116 | 132 | 1,316,100 |
2012/04/11 | 120 | 120 | 116 | 117 | 98,200 |
2012/04/10 | 127 | 128 | 122 | 122 | 151,300 |
2012/04/09 | 125 | 133 | 125 | 129 | 265,100 |
2012/04/06 | 121 | 135 | 118 | 129 | 1,536,300 |
2012/04/05 | 118 | 122 | 113 | 119 | 286,900 |
2012/04/04 | 129 | 129 | 118 | 118 | 211,700 |
2012/04/03 | 130 | 132 | 120 | 124 | 260,900 |
2012/04/02 | 135 | 135 | 125 | 129 | 270,000 |
2012/03/30 | 140 | 140 | 131 | 134 | 288,100 |
2012/03/29 | 139 | 140 | 137 | 139 | 266,900 |
2012/03/28 | 151 | 152 | 137 | 144 | 567,100 |
2012/03/27 | 158 | 167 | 139 | 149 | 2,666,100 |
2012/03/26 | 137 | 154 | 133 | 143 | 1,418,100 |
2012/03/23 | 153 | 169 | 133 | 136 | 5,007,000 |
2012/03/22 | 140 | 144 | 132 | 134 | 1,347,900 |
2012/03/21 | 116 | 154 | 115 | 145 | 10,121,800 |
2012/03/19 | 115 | 116 | 105 | 109 | 2,317,800 |
2012/03/16 | 91 | 119 | 88 | 119 | 8,217,000 |
2012/03/15 | 91 | 96 | 87 | 89 | 758,200 |
2012/03/14 | 85 | 106 | 84 | 92 | 4,763,700 |
2012/03/13 | 82 | 84 | 80 | 82 | 284,200 |
2012/03/12 | 79 | 97 | 79 | 84 | 2,298,500 |
2012/03/09 | 81 | 81 | 78 | 78 | 131,000 |
2012/03/08 | 77 | 86 | 76 | 79 | 548,500 |
2012/03/07 | 77 | 80 | 76 | 77 | 202,600 |
2012/03/06 | 84 | 84 | 76 | 76 | 343,900 |
2012/03/05 | 80 | 92 | 78 | 79 | 2,510,700 |
2012/03/02 | 74 | 75 | 72 | 72 | 224,900 |
2012/03/01 | 80 | 81 | 75 | 76 | 291,700 |
2012/02/29 | 87 | 92 | 80 | 83 | 1,095,900 |
2012/02/28 | 78 | 102 | 78 | 85 | 5,182,900 |
2012/02/27 | 73 | 74 | 72 | 74 | 109,300 |
2012/02/24 | 73 | 73 | 71 | 73 | 110,800 |
2012/02/23 | 74 | 74 | 70 | 72 | 318,400 |
2012/02/22 | 74 | 81 | 71 | 74 | 795,100 |
2012/02/21 | 75 | 76 | 70 | 71 | 328,100 |
2012/02/20 | 83 | 83 | 71 | 75 | 733,400 |
2012/02/17 | 98 | 106 | 78 | 82 | 3,972,600 |
2012/02/16 | 60 | 90 | 59 | 78 | 3,465,600 |
2012/02/15 | 61 | 61 | 59 | 60 | 26,000 |
2012/02/14 | 60 | 60 | 59 | 59 | 22,600 |
2012/02/13 | 60 | 60 | 60 | 60 | 5,700 |
2012/02/10 | 61 | 61 | 59 | 60 | 43,600 |
2012/02/09 | 60 | 62 | 60 | 62 | 41,600 |
2012/02/08 | 60 | 60 | 59 | 60 | 34,000 |
2012/02/07 | 59 | 59 | 59 | 59 | 8,400 |
2012/02/06 | 60 | 60 | 58 | 58 | 15,800 |
2012/02/03 | 60 | 61 | 60 | 60 | 17,800 |
2012/02/02 | 61 | 61 | 60 | 60 | 26,800 |
2012/02/01 | 59 | 63 | 59 | 61 | 84,900 |
2012/01/31 | 59 | 59 | 58 | 59 | 11,500 |
2012/01/30 | 59 | 59 | 58 | 58 | 9,600 |
2012/01/27 | 59 | 60 | 59 | 59 | 13,900 |
2012/01/26 | 59 | 59 | 58 | 59 | 17,000 |
2012/01/25 | 60 | 60 | 58 | 58 | 11,900 |
2012/01/24 | 59 | 60 | 59 | 60 | 7,100 |
2012/01/23 | 58 | 59 | 58 | 58 | 15,000 |
2012/01/20 | 58 | 58 | 57 | 58 | 11,200 |
2012/01/19 | 57 | 60 | 56 | 58 | 56,700 |
2012/01/18 | 56 | 58 | 56 | 58 | 13,300 |
2012/01/17 | 57 | 58 | 56 | 57 | 3,000 |
2012/01/16 | 57 | 57 | 56 | 57 | 2,700 |
2012/01/13 | 56 | 58 | 56 | 57 | 10,100 |
2012/01/12 | 56 | 56 | 55 | 56 | 22,700 |
2012/01/11 | 57 | 57 | 55 | 57 | 11,600 |
2012/01/10 | 57 | 57 | 56 | 57 | 4,300 |
2012/01/06 | 57 | 57 | 56 | 57 | 1,600 |
2012/01/05 | 58 | 58 | 57 | 57 | 5,300 |
2012/01/04 | 58 | 58 | 58 | 58 | 500 |