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
2014/12/30 126 127 121 122 1,176,500
2014/12/29 120 134 120 127 3,702,100
2014/12/26 120 124 118 123 1,146,400
2014/12/25 116 127 114 116 2,948,400
2014/12/24 125 126 116 116 1,755,400
2014/12/22 132 133 124 124 1,364,400
2014/12/19 135 136 128 128 3,158,000
2014/12/18 127 136 124 128 4,589,800
2014/12/17 134 136 127 128 2,690,100
2014/12/16 151 151 135 137 4,094,400
2014/12/15 169 179 150 160 4,032,800
2014/12/12 195 213 155 173 5,659,100
2014/12/11 231 239 179 207 11,163,700
2014/12/10 200 215 187 215 12,688,600
2014/12/09 122 187 117 165 28,139,500
2014/12/08 111 138 108 137 6,545,300
2014/12/05 106 110 105 109 779,500
2014/12/04 106 107 105 106 350,000
2014/12/03 107 110 104 106 2,046,300
2014/12/02 105 125 104 110 5,904,800
2014/12/01 106 106 103 105 488,100
2014/11/28 104 118 103 105 2,389,000
2014/11/27 104 108 103 104 609,800
2014/11/26 102 103 100 101 189,300
2014/11/25 103 103 101 102 69,900
2014/11/21 101 102 100 102 75,000
2014/11/20 103 104 101 102 281,500
2014/11/19 106 106 103 105 174,700
2014/11/18 104 107 104 106 195,200
2014/11/17 103 107 103 105 227,700
2014/11/14 102 105 102 103 161,900
2014/11/13 106 106 103 104 202,100
2014/11/12 108 108 105 105 406,900
2014/11/11 113 114 109 110 613,100
2014/11/10 111 118 104 114 1,184,000
2014/11/07 110 119 109 115 2,316,600
2014/11/06 107 111 105 108 589,200
2014/11/05 103 109 103 108 448,700
2014/11/04 104 106 101 103 321,800
2014/10/31 101 103 101 102 228,500
2014/10/30 101 111 100 101 1,498,200
2014/10/29 102 102 99 101 214,800
2014/10/28 101 103 100 101 173,800
2014/10/27 102 102 99 101 148,400
2014/10/24 102 103 100 101 248,800
2014/10/23 103 104 101 101 168,900
2014/10/22 105 106 101 102 463,900
2014/10/21 104 116 102 103 2,013,100
2014/10/20 98 103 97 99 292,800
2014/10/17 98 102 95 96 307,200
2014/10/16 99 100 97 97 145,100
2014/10/15 99 101 98 100 181,400
2014/10/14 102 102 96 97 427,400
2014/10/10 102 107 100 104 339,700
2014/10/09 107 108 103 104 384,600
2014/10/08 105 110 105 106 352,800
2014/10/07 111 112 106 106 410,100
2014/10/06 110 116 108 110 486,700
2014/10/03 109 110 106 108 385,700
2014/10/02 104 124 103 110 1,970,000
2014/10/01 114 116 105 106 1,077,700
2014/09/30 120 121 110 113 1,744,600
2014/09/29 104 140 103 124 7,249,500
2014/09/26 104 105 102 104 173,300
2014/09/25 105 105 103 104 319,300
2014/09/24 104 108 104 106 354,400
2014/09/22 114 114 104 104 883,700
2014/09/19 117 118 111 112 619,400
2014/09/18 101 122 101 115 5,916,300
2014/09/17 104 104 99 101 383,100
2014/09/16 107 107 104 104 267,200
2014/09/12 111 111 106 109 394,500
2014/09/11 110 112 110 110 259,100
2014/09/10 116 116 110 113 636,200
2014/09/09 117 119 115 117 360,100
2014/09/08 119 120 115 116 372,600
2014/09/05 124 125 115 116 804,800
2014/09/04 118 128 116 121 1,954,100
2014/09/03 116 116 113 116 431,700
2014/09/02 116 116 113 115 589,300
2014/09/01 118 120 114 116 823,100
2014/08/29 124 124 114 117 1,124,100
2014/08/28 129 134 119 122 1,723,800
2014/08/27 128 142 118 126 5,072,300
2014/08/26 115 156 112 120 18,570,000
2014/08/25 114 114 107 108 886,600
2014/08/22 109 109 104 108 1,191,500
2014/08/21 114 115 106 110 1,401,900
2014/08/20 114 124 111 113 3,222,900
2014/08/19 120 121 108 109 2,173,200
2014/08/18 113 133 112 118 8,408,800
2014/08/15 113 122 106 108 4,754,500
2014/08/14 142 153 129 133 6,281,100
2014/08/13 152 168 127 127 17,840,400
2014/08/12 94 127 94 127 15,624,900
2014/08/11 107 108 95 97 2,440,000
2014/08/08 111 114 96 102 8,574,000
2014/08/07 140 165 116 120 28,826,800
2014/08/06 95 115 91 115 12,130,700
2014/08/05 84 109 81 85 6,937,200
2014/08/04 85 85 82 82 65,300
2014/08/01 80 85 79 85 125,700
2014/07/31 83 84 81 81 21,400
2014/07/30 82 85 81 83 211,300
2014/07/29 84 85 82 83 46,700
2014/07/28 85 85 83 84 60,900
2014/07/25 83 84 82 83 79,100
2014/07/24 83 85 81 82 92,800
2014/07/23 80 82 79 81 82,500
2014/07/22 80 81 78 79 131,300
2014/07/18 80 81 80 80 221,800
2014/07/17 85 85 82 83 190,000
2014/07/16 85 86 83 85 133,000
2014/07/15 84 85 82 84 90,700
2014/07/14 82 83 81 82 162,100
2014/07/11 82 83 81 81 184,000
2014/07/10 85 85 82 83 274,900
2014/07/09 88 88 86 86 233,400
2014/07/08 92 93 88 89 391,100
2014/07/07 87 90 86 90 265,200
2014/07/04 86 89 84 86 335,200
2014/07/03 84 85 81 85 386,900
2014/07/02 88 88 84 84 535,700
2014/07/01 87 91 85 88 977,900
2014/06/30 83 94 81 91 2,480,400
2014/06/27 82 95 78 79 3,385,200
2014/06/26 76 83 75 82 526,900
2014/06/25 75 76 75 76 83,900
2014/06/24 77 77 75 76 10,000
2014/06/23 76 77 75 76 25,600
2014/06/20 77 77 75 75 55,800
2014/06/19 78 78 77 77 18,900
2014/06/18 78 78 77 78 40,200
2014/06/17 78 78 76 78 32,300
2014/06/16 76 79 76 77 242,900
2014/06/13 73 74 73 74 31,200
2014/06/12 74 74 72 73 42,200
2014/06/11 73 75 73 75 29,300
2014/06/10 75 75 73 73 72,200
2014/06/09 74 75 72 74 106,200
2014/06/06 73 73 71 73 19,300
2014/06/05 72 73 71 72 57,200
2014/06/04 72 74 71 72 147,600
2014/06/03 71 71 70 71 33,000
2014/06/02 70 71 70 70 28,600
2014/05/30 70 71 70 70 24,600
2014/05/29 70 71 70 71 37,500
2014/05/28 71 72 70 72 35,900
2014/05/27 70 72 70 72 33,100
2014/05/26 68 71 68 71 43,900
2014/05/23 69 69 66 67 76,100
2014/05/22 65 71 65 66 360,600
2014/05/21 67 67 64 65 145,600
2014/05/20 67 70 66 67 57,100
2014/05/19 72 73 65 67 202,100
2014/05/16 73 73 72 72 71,000
2014/05/15 75 76 73 74 388,300
2014/05/14 78 78 76 78 66,100
2014/05/13 78 78 77 78 3,700
2014/05/12 78 79 76 77 128,500
2014/05/09 79 79 78 78 27,800
2014/05/08 79 81 79 79 62,400
2014/05/07 77 78 77 77 20,000
2014/05/02 78 79 78 78 28,200
2014/05/01 77 78 76 78 59,300
2014/04/30 78 79 77 78 31,200
2014/04/28 79 79 77 79 27,700
2014/04/25 78 80 78 80 37,800
2014/04/24 77 78 76 78 65,700
2014/04/23 75 77 75 76 55,300
2014/04/22 75 76 74 75 26,600
2014/04/21 77 77 74 74 92,600
2014/04/18 77 77 76 76 51,100
2014/04/17 77 78 76 76 13,300
2014/04/16 75 76 75 76 55,300
2014/04/15 76 77 75 75 11,200
2014/04/14 75 76 75 75 14,900
2014/04/11 76 76 74 75 103,700
2014/04/10 80 80 77 77 91,000
2014/04/09 77 80 75 78 305,400
2014/04/08 77 78 76 76 27,600
2014/04/07 76 79 76 77 117,400
2014/04/04 79 81 79 79 130,800
2014/04/03 80 84 79 82 554,300
2014/04/02 78 80 77 79 52,600
2014/04/01 75 79 74 78 285,200
2014/03/31 75 76 74 75 63,500
2014/03/28 75 76 74 76 52,600
2014/03/27 75 77 74 75 36,800
2014/03/26 77 77 75 76 9,200
2014/03/25 77 78 76 77 34,300
2014/03/24 75 76 74 76 30,300
2014/03/20 76 76 73 74 50,000
2014/03/19 75 76 75 76 46,300
2014/03/18 76 76 75 75 23,000
2014/03/17 75 76 75 75 42,000
2014/03/14 76 76 73 74 60,900
2014/03/13 78 78 77 78 12,500
2014/03/12 79 80 77 77 21,000
2014/03/11 79 80 79 79 20,200
2014/03/10 78 79 78 79 39,600
2014/03/07 79 80 78 78 13,300
2014/03/06 77 79 77 78 62,000
2014/03/05 78 79 76 77 25,500
2014/03/04 73 78 73 77 54,000
2014/03/03 77 77 73 75 154,700
2014/02/28 78 78 77 78 38,200
2014/02/27 79 80 78 78 50,600
2014/02/26 79 80 78 80 41,200
2014/02/25 79 80 78 79 33,000
2014/02/24 81 82 78 78 113,300
2014/02/21 81 81 78 80 166,700
2014/02/20 78 84 77 80 325,800
2014/02/19 79 79 77 79 61,000
2014/02/18 78 78 77 78 27,700
2014/02/17 75 77 74 77 56,400
2014/02/14 78 78 74 75 115,200
2014/02/13 80 80 77 78 64,900
2014/02/12 81 81 79 79 59,200
2014/02/10 80 81 79 81 39,500
2014/02/07 77 79 76 78 40,300
2014/02/06 73 76 72 75 154,800
2014/02/05 74 75 70 72 318,200
2014/02/04 72 75 70 72 401,500
2014/02/03 81 82 80 80 209,000
2014/01/31 84 87 82 83 250,800
2014/01/30 85 85 81 83 257,300
2014/01/29 87 87 85 86 138,400
2014/01/28 83 86 83 86 138,100
2014/01/27 83 85 82 82 400,300
2014/01/24 89 89 86 88 298,800
2014/01/23 92 94 90 90 263,700
2014/01/22 91 92 90 91 260,700
2014/01/21 93 93 91 91 313,100
2014/01/20 90 92 89 92 336,100
2014/01/17 89 90 88 89 157,200
2014/01/16 92 92 88 89 446,600
2014/01/15 94 95 90 90 468,900
2014/01/14 90 90 88 89 366,100
2014/01/10 91 92 90 91 325,900
2014/01/09 90 92 88 90 576,900
2014/01/08 90 91 87 90 933,100
2014/01/07 89 92 86 92 1,564,200
2014/01/06 84 88 83 87 371,900

このページの先頭へ