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
2013/12/30 85 85 83 84 280,300
2013/12/27 85 86 83 84 334,100
2013/12/26 84 87 84 85 678,800
2013/12/25 85 87 84 85 449,100
2013/12/24 87 90 83 86 892,100
2013/12/20 89 90 86 86 1,625,900
2013/12/19 90 92 88 90 1,501,000
2013/12/18 95 96 90 90 2,079,000
2013/12/17 102 106 96 97 6,261,800
2013/12/16 97 119 93 118 14,807,300
2013/12/13 89 95 86 89 1,774,300
2013/12/12 86 109 84 90 12,208,900
2013/12/11 85 86 83 85 260,800
2013/12/10 87 87 83 85 415,700
2013/12/09 83 88 82 87 255,400
2013/12/06 80 82 80 82 107,900
2013/12/05 82 82 79 80 835,100
2013/12/04 86 86 81 84 675,600
2013/12/03 81 88 80 88 1,597,000
2013/12/02 79 81 79 81 127,900
2013/11/29 78 79 77 79 73,700
2013/11/28 78 79 78 78 162,800
2013/11/27 79 79 77 79 25,100
2013/11/26 78 79 77 78 66,000
2013/11/25 77 79 77 78 67,000
2013/11/22 79 79 77 78 103,100
2013/11/21 80 80 78 79 142,300
2013/11/20 78 81 77 79 475,500
2013/11/19 77 79 77 77 112,500
2013/11/18 77 79 77 79 246,200
2013/11/15 77 78 76 77 169,300
2013/11/14 76 77 76 77 225,000
2013/11/13 78 78 76 77 30,100
2013/11/12 77 78 76 77 95,800
2013/11/11 77 77 76 77 23,000
2013/11/08 76 77 76 76 72,000
2013/11/07 78 78 76 76 261,800
2013/11/06 77 79 76 78 143,000
2013/11/05 78 79 77 77 169,300
2013/11/01 82 82 78 78 289,500
2013/10/31 81 82 80 81 215,600
2013/10/30 82 85 80 80 270,400
2013/10/29 81 82 80 80 148,900
2013/10/28 81 82 81 81 184,900
2013/10/25 85 88 82 83 298,900
2013/10/24 83 85 82 84 195,700
2013/10/23 86 86 82 82 571,000
2013/10/22 91 92 84 87 1,393,800
2013/10/21 79 106 79 96 4,231,500
2013/10/18 79 81 78 79 202,900
2013/10/17 78 80 78 80 203,500
2013/10/16 76 77 76 77 75,200
2013/10/15 78 78 77 78 29,300
2013/10/11 77 79 77 79 53,500
2013/10/10 76 77 76 77 26,300
2013/10/09 76 76 75 76 55,100
2013/10/08 77 77 75 76 95,300
2013/10/07 76 81 76 79 207,400
2013/10/04 77 77 76 77 62,900
2013/10/03 78 78 76 77 62,900
2013/10/02 79 79 77 78 38,500
2013/10/01 79 80 78 78 69,400
2013/09/30 80 80 78 79 54,400
2013/09/27 80 82 80 80 35,200
2013/09/26 80 80 78 80 41,600
2013/09/25 81 82 79 79 46,600
2013/09/24 79 81 79 80 47,900
2013/09/20 80 80 79 80 35,600
2013/09/19 80 80 78 79 61,600
2013/09/18 77 80 77 80 132,400
2013/09/17 78 79 77 77 78,100
2013/09/13 79 79 77 77 49,600
2013/09/12 81 81 78 79 56,600
2013/09/11 78 80 77 80 51,000
2013/09/10 80 81 77 77 69,200
2013/09/09 80 81 80 80 11,300
2013/09/06 80 80 80 80 14,700
2013/09/05 82 82 79 80 75,000
2013/09/04 81 82 81 82 33,600
2013/09/03 82 83 82 82 14,100
2013/09/02 81 82 80 82 22,200
2013/08/30 83 83 81 81 15,700
2013/08/29 80 87 79 83 66,300
2013/08/28 82 82 79 80 55,700
2013/08/27 82 83 82 82 12,700
2013/08/26 84 85 82 82 33,500
2013/08/23 82 84 81 83 39,500
2013/08/22 82 89 81 82 379,400
2013/08/21 81 81 80 80 7,800
2013/08/20 78 85 78 81 42,900
2013/08/19 79 80 78 80 25,800
2013/08/16 81 81 79 80 28,200
2013/08/15 79 80 78 80 37,400
2013/08/14 78 80 76 80 217,300
2013/08/13 82 86 81 84 34,900
2013/08/12 84 84 81 81 30,100
2013/08/09 83 84 83 83 20,200
2013/08/08 83 85 83 83 10,100
2013/08/07 85 85 81 84 49,400
2013/08/06 86 87 84 86 14,100
2013/08/05 87 87 84 86 30,300
2013/08/02 85 88 84 87 27,400
2013/08/01 82 84 81 83 19,200
2013/07/31 82 85 82 83 20,800
2013/07/30 81 84 81 83 24,300
2013/07/29 83 84 80 80 57,200
2013/07/26 88 88 85 86 33,300
2013/07/25 90 91 88 88 30,000
2013/07/24 90 90 89 89 7,500
2013/07/23 90 90 88 90 12,300
2013/07/22 88 90 87 90 19,900
2013/07/19 91 91 86 88 84,400
2013/07/18 90 91 89 91 28,500
2013/07/17 91 91 89 90 32,800
2013/07/16 93 93 89 91 124,200
2013/07/12 96 96 92 93 60,400
2013/07/11 96 99 96 97 151,800
2013/07/10 96 99 90 99 464,300
2013/07/09 87 101 85 91 941,900
2013/07/08 88 89 85 85 37,600
2013/07/05 88 90 86 86 20,800
2013/07/04 86 88 86 88 43,000
2013/07/03 84 86 84 86 19,600
2013/07/02 82 84 82 84 47,000
2013/07/01 81 82 80 82 9,600
2013/06/28 79 81 78 80 26,200
2013/06/27 79 80 74 77 73,700
2013/06/26 81 93 77 77 238,800
2013/06/25 80 80 77 78 41,300
2013/06/24 82 83 80 80 18,800
2013/06/21 83 83 80 82 30,800
2013/06/20 84 84 82 83 3,000
2013/06/19 84 88 84 84 31,800
2013/06/18 84 84 82 84 15,800
2013/06/17 83 84 82 84 28,300
2013/06/14 81 82 79 82 18,400
2013/06/13 83 83 79 80 46,300
2013/06/12 80 84 80 82 19,000
2013/06/11 81 83 80 81 31,500
2013/06/10 81 82 79 81 34,800
2013/06/07 77 80 73 76 128,800
2013/06/06 89 89 82 82 101,700
2013/06/05 92 93 89 89 64,100
2013/06/04 91 93 89 93 61,400
2013/06/03 92 92 90 91 52,600
2013/05/31 92 100 92 94 231,100
2013/05/30 95 95 90 90 66,700
2013/05/29 95 95 92 95 66,800
2013/05/28 91 97 90 95 124,500
2013/05/27 93 93 89 91 47,400
2013/05/24 92 94 89 93 117,900
2013/05/23 100 101 91 91 260,600
2013/05/22 102 102 99 100 67,500
2013/05/21 102 103 99 101 145,800
2013/05/20 100 103 100 102 112,500
2013/05/17 94 101 94 99 222,900
2013/05/16 105 105 91 97 364,900
2013/05/15 110 120 105 105 843,300
2013/05/14 107 110 105 107 151,600
2013/05/13 107 107 104 104 84,800
2013/05/10 111 113 106 106 205,500
2013/05/09 111 113 107 112 259,800
2013/05/08 107 110 105 109 250,600
2013/05/07 106 107 103 104 292,500
2013/05/02 104 107 102 104 215,500
2013/05/01 103 122 103 107 2,173,800
2013/04/30 99 103 98 100 173,900
2013/04/26 105 105 97 99 982,900
2013/04/25 105 115 105 109 547,700
2013/04/24 106 108 102 104 353,500
2013/04/23 111 111 101 106 472,700
2013/04/22 111 122 107 111 670,800
2013/04/19 117 133 110 113 2,177,500
2013/04/18 99 127 99 127 3,661,600
2013/04/17 97 99 94 97 184,200
2013/04/16 93 96 92 93 96,200
2013/04/15 97 103 90 95 507,400
2013/04/12 90 116 89 97 3,278,400
2013/04/11 87 90 86 88 48,400
2013/04/10 86 89 85 86 100,300
2013/04/09 87 88 83 85 73,700
2013/04/08 86 86 85 85 27,300
2013/04/05 86 86 85 86 52,700
2013/04/04 86 87 84 86 24,100
2013/04/03 86 87 85 87 33,800
2013/04/02 86 87 83 87 51,500
2013/04/01 87 89 86 88 64,400
2013/03/29 86 87 86 86 13,200
2013/03/28 86 87 86 86 8,600
2013/03/27 85 88 85 87 13,000
2013/03/26 87 87 85 86 11,700
2013/03/25 86 87 85 87 43,700
2013/03/22 87 88 86 88 13,800
2013/03/21 88 88 86 88 3,000
2013/03/19 86 87 85 87 13,600
2013/03/18 86 86 85 85 25,500
2013/03/15 89 89 86 87 19,400
2013/03/14 88 90 87 87 23,800
2013/03/13 88 88 86 87 10,300
2013/03/12 86 87 86 87 30,400
2013/03/11 86 86 85 86 15,900
2013/03/08 87 87 85 85 25,600
2013/03/07 86 88 86 86 13,200
2013/03/06 85 86 84 85 15,900
2013/03/05 85 85 85 85 7,400
2013/03/04 85 86 84 85 3,700
2013/03/01 85 86 84 85 8,300
2013/02/28 84 85 84 84 7,100
2013/02/27 83 84 83 84 5,000
2013/02/26 83 83 82 82 12,000
2013/02/25 83 83 82 83 6,300
2013/02/22 83 83 81 83 12,800
2013/02/21 83 84 82 82 6,800
2013/02/20 85 85 81 83 29,800
2013/02/19 84 85 83 84 3,400
2013/02/18 80 86 80 84 67,400
2013/02/15 80 84 74 80 144,400
2013/02/14 83 85 81 85 17,800
2013/02/13 89 89 81 84 82,600
2013/02/12 89 90 88 89 25,000
2013/02/08 92 92 90 90 92,900
2013/02/07 94 94 92 92 71,500
2013/02/06 91 95 90 93 150,900
2013/02/05 91 96 89 92 284,900
2013/02/04 89 91 89 90 88,800
2013/02/01 88 90 87 89 80,600
2013/01/31 89 89 87 87 72,400
2013/01/30 89 90 89 89 57,100
2013/01/29 90 90 88 89 73,800
2013/01/28 89 91 89 90 98,200
2013/01/25 88 90 88 89 99,100
2013/01/24 88 89 87 88 45,800
2013/01/23 89 89 87 87 122,900
2013/01/22 91 92 88 89 211,100
2013/01/21 87 92 86 90 376,700
2013/01/18 86 87 86 86 26,300
2013/01/17 86 87 85 85 66,100
2013/01/16 86 88 85 86 110,100
2013/01/15 87 87 85 86 77,600
2013/01/11 88 88 85 86 99,600
2013/01/10 85 87 84 86 75,700
2013/01/09 84 84 83 84 41,100
2013/01/08 83 86 83 84 119,400
2013/01/07 83 85 83 83 54,900
2013/01/04 85 85 80 82 98,100

このページの先頭へ