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 |
---|---|---|---|---|---|
2015/12/30 | 99 | 100 | 92 | 96 | 700,700 |
2015/12/29 | 91 | 109 | 89 | 96 | 5,021,500 |
2015/12/28 | 83 | 87 | 82 | 86 | 134,300 |
2015/12/25 | 88 | 88 | 81 | 82 | 312,800 |
2015/12/24 | 90 | 91 | 87 | 88 | 172,600 |
2015/12/22 | 93 | 94 | 90 | 91 | 37,500 |
2015/12/21 | 90 | 93 | 88 | 93 | 124,500 |
2015/12/18 | 95 | 96 | 93 | 93 | 78,400 |
2015/12/17 | 94 | 95 | 92 | 95 | 66,700 |
2015/12/16 | 92 | 94 | 90 | 94 | 74,800 |
2015/12/15 | 92 | 93 | 90 | 91 | 106,300 |
2015/12/14 | 91 | 94 | 90 | 94 | 93,100 |
2015/12/11 | 94 | 96 | 94 | 94 | 41,000 |
2015/12/10 | 95 | 96 | 92 | 94 | 287,100 |
2015/12/09 | 100 | 100 | 94 | 96 | 491,800 |
2015/12/08 | 103 | 104 | 101 | 102 | 69,100 |
2015/12/07 | 102 | 103 | 101 | 103 | 56,200 |
2015/12/04 | 103 | 104 | 100 | 103 | 181,900 |
2015/12/03 | 105 | 106 | 102 | 103 | 257,100 |
2015/12/02 | 108 | 109 | 104 | 107 | 370,200 |
2015/12/01 | 104 | 110 | 104 | 109 | 597,600 |
2015/11/30 | 104 | 105 | 103 | 104 | 71,000 |
2015/11/27 | 104 | 104 | 102 | 103 | 99,900 |
2015/11/26 | 103 | 107 | 103 | 105 | 117,100 |
2015/11/25 | 105 | 105 | 103 | 104 | 39,100 |
2015/11/24 | 104 | 105 | 103 | 104 | 81,300 |
2015/11/20 | 105 | 105 | 102 | 102 | 49,000 |
2015/11/19 | 103 | 104 | 102 | 104 | 44,600 |
2015/11/18 | 101 | 103 | 101 | 101 | 63,500 |
2015/11/17 | 102 | 103 | 100 | 100 | 115,300 |
2015/11/16 | 99 | 102 | 97 | 102 | 140,500 |
2015/11/13 | 101 | 102 | 99 | 100 | 132,500 |
2015/11/12 | 105 | 105 | 103 | 103 | 87,600 |
2015/11/11 | 105 | 105 | 103 | 104 | 72,600 |
2015/11/10 | 103 | 105 | 103 | 103 | 123,600 |
2015/11/09 | 102 | 104 | 102 | 103 | 55,700 |
2015/11/06 | 103 | 104 | 102 | 103 | 37,400 |
2015/11/05 | 106 | 106 | 102 | 103 | 64,900 |
2015/11/04 | 106 | 106 | 103 | 104 | 66,700 |
2015/11/02 | 104 | 105 | 101 | 103 | 80,600 |
2015/10/30 | 104 | 106 | 103 | 105 | 98,700 |
2015/10/29 | 110 | 110 | 104 | 105 | 183,200 |
2015/10/28 | 103 | 112 | 103 | 106 | 510,600 |
2015/10/27 | 102 | 105 | 101 | 102 | 117,400 |
2015/10/26 | 101 | 102 | 99 | 101 | 78,500 |
2015/10/23 | 100 | 101 | 99 | 99 | 85,100 |
2015/10/22 | 100 | 101 | 98 | 101 | 66,300 |
2015/10/21 | 98 | 100 | 97 | 99 | 77,400 |
2015/10/20 | 102 | 104 | 99 | 100 | 52,200 |
2015/10/19 | 106 | 106 | 101 | 102 | 59,100 |
2015/10/16 | 108 | 108 | 103 | 103 | 68,200 |
2015/10/15 | 107 | 108 | 101 | 106 | 88,000 |
2015/10/14 | 111 | 111 | 92 | 109 | 283,500 |
2015/10/13 | 113 | 116 | 110 | 111 | 203,800 |
2015/10/09 | 104 | 114 | 103 | 114 | 813,100 |
2015/10/08 | 101 | 103 | 100 | 101 | 47,400 |
2015/10/07 | 100 | 101 | 99 | 100 | 30,200 |
2015/10/06 | 102 | 104 | 100 | 100 | 111,500 |
2015/10/05 | 93 | 105 | 93 | 102 | 540,600 |
2015/10/02 | 93 | 94 | 93 | 93 | 19,400 |
2015/10/01 | 91 | 94 | 91 | 94 | 20,500 |
2015/09/30 | 91 | 93 | 91 | 91 | 19,100 |
2015/09/29 | 93 | 93 | 90 | 91 | 29,700 |
2015/09/28 | 92 | 94 | 91 | 93 | 39,600 |
2015/09/25 | 92 | 92 | 89 | 92 | 41,200 |
2015/09/24 | 94 | 94 | 91 | 91 | 55,700 |
2015/09/18 | 95 | 95 | 93 | 94 | 82,400 |
2015/09/17 | 93 | 97 | 91 | 94 | 242,300 |
2015/09/16 | 91 | 103 | 91 | 93 | 871,500 |
2015/09/15 | 93 | 93 | 89 | 89 | 22,500 |
2015/09/14 | 89 | 92 | 89 | 91 | 50,400 |
2015/09/11 | 88 | 92 | 88 | 90 | 83,000 |
2015/09/10 | 90 | 90 | 87 | 90 | 58,800 |
2015/09/09 | 88 | 91 | 88 | 90 | 35,100 |
2015/09/08 | 87 | 90 | 85 | 85 | 37,300 |
2015/09/07 | 87 | 89 | 82 | 88 | 87,200 |
2015/09/04 | 95 | 96 | 89 | 89 | 112,600 |
2015/09/03 | 97 | 97 | 94 | 94 | 48,100 |
2015/09/02 | 93 | 97 | 91 | 95 | 97,200 |
2015/09/01 | 99 | 101 | 96 | 96 | 107,500 |
2015/08/31 | 101 | 103 | 99 | 101 | 66,800 |
2015/08/28 | 99 | 103 | 99 | 100 | 179,800 |
2015/08/27 | 99 | 106 | 94 | 98 | 682,900 |
2015/08/26 | 87 | 94 | 87 | 94 | 163,400 |
2015/08/25 | 86 | 94 | 77 | 89 | 584,900 |
2015/08/24 | 98 | 102 | 94 | 96 | 423,900 |
2015/08/21 | 105 | 106 | 103 | 104 | 133,000 |
2015/08/20 | 110 | 110 | 107 | 107 | 107,000 |
2015/08/19 | 108 | 114 | 108 | 110 | 233,700 |
2015/08/18 | 107 | 111 | 106 | 110 | 170,300 |
2015/08/17 | 105 | 109 | 105 | 107 | 126,100 |
2015/08/14 | 106 | 107 | 106 | 106 | 143,000 |
2015/08/13 | 111 | 111 | 108 | 109 | 67,700 |
2015/08/12 | 110 | 112 | 109 | 111 | 82,000 |
2015/08/11 | 111 | 112 | 108 | 112 | 64,600 |
2015/08/10 | 111 | 113 | 110 | 110 | 71,400 |
2015/08/07 | 113 | 113 | 111 | 111 | 52,700 |
2015/08/06 | 113 | 114 | 113 | 113 | 21,900 |
2015/08/05 | 111 | 113 | 111 | 113 | 58,500 |
2015/08/04 | 115 | 115 | 112 | 112 | 110,200 |
2015/08/03 | 115 | 116 | 113 | 115 | 112,300 |
2015/07/31 | 116 | 117 | 115 | 116 | 138,900 |
2015/07/30 | 117 | 118 | 116 | 116 | 84,000 |
2015/07/29 | 117 | 118 | 116 | 116 | 94,700 |
2015/07/28 | 117 | 119 | 115 | 118 | 95,100 |
2015/07/27 | 118 | 119 | 118 | 119 | 58,000 |
2015/07/24 | 121 | 121 | 118 | 118 | 124,000 |
2015/07/23 | 120 | 121 | 119 | 120 | 147,000 |
2015/07/22 | 122 | 122 | 120 | 120 | 102,000 |
2015/07/21 | 120 | 122 | 119 | 122 | 169,100 |
2015/07/17 | 118 | 120 | 118 | 118 | 219,000 |
2015/07/16 | 118 | 121 | 118 | 118 | 264,500 |
2015/07/15 | 120 | 120 | 118 | 118 | 232,900 |
2015/07/14 | 122 | 122 | 117 | 119 | 390,000 |
2015/07/13 | 115 | 134 | 115 | 119 | 3,939,900 |
2015/07/10 | 112 | 116 | 112 | 113 | 137,800 |
2015/07/09 | 115 | 116 | 105 | 113 | 379,300 |
2015/07/08 | 123 | 123 | 116 | 117 | 237,300 |
2015/07/07 | 121 | 123 | 120 | 123 | 51,800 |
2015/07/06 | 119 | 121 | 119 | 121 | 82,800 |
2015/07/03 | 123 | 123 | 121 | 121 | 121,300 |
2015/07/02 | 125 | 125 | 122 | 122 | 57,500 |
2015/07/01 | 123 | 125 | 120 | 124 | 136,100 |
2015/06/30 | 121 | 122 | 120 | 120 | 82,500 |
2015/06/29 | 120 | 123 | 120 | 122 | 373,100 |
2015/06/26 | 126 | 127 | 125 | 126 | 100,100 |
2015/06/25 | 125 | 127 | 125 | 125 | 59,100 |
2015/06/24 | 129 | 129 | 122 | 126 | 358,400 |
2015/06/23 | 130 | 130 | 127 | 128 | 144,400 |
2015/06/22 | 127 | 131 | 126 | 130 | 151,400 |
2015/06/19 | 126 | 128 | 125 | 126 | 80,000 |
2015/06/18 | 127 | 128 | 125 | 125 | 103,700 |
2015/06/17 | 128 | 128 | 126 | 127 | 73,100 |
2015/06/16 | 129 | 129 | 127 | 127 | 139,300 |
2015/06/15 | 128 | 136 | 128 | 129 | 705,100 |
2015/06/12 | 129 | 129 | 126 | 127 | 68,500 |
2015/06/11 | 126 | 129 | 126 | 127 | 154,500 |
2015/06/10 | 129 | 131 | 126 | 126 | 228,200 |
2015/06/09 | 132 | 133 | 129 | 129 | 200,700 |
2015/06/08 | 133 | 134 | 131 | 133 | 129,100 |
2015/06/05 | 137 | 137 | 131 | 131 | 494,700 |
2015/06/04 | 141 | 141 | 135 | 135 | 662,600 |
2015/06/03 | 134 | 151 | 133 | 142 | 4,708,000 |
2015/06/02 | 128 | 138 | 127 | 133 | 1,306,600 |
2015/06/01 | 125 | 128 | 124 | 128 | 72,800 |
2015/05/29 | 126 | 126 | 124 | 125 | 96,400 |
2015/05/28 | 126 | 127 | 125 | 127 | 89,300 |
2015/05/27 | 127 | 128 | 124 | 127 | 286,800 |
2015/05/26 | 124 | 140 | 123 | 129 | 1,574,300 |
2015/05/25 | 122 | 124 | 121 | 123 | 124,800 |
2015/05/22 | 125 | 126 | 121 | 123 | 154,000 |
2015/05/21 | 125 | 126 | 124 | 124 | 116,600 |
2015/05/20 | 125 | 127 | 124 | 125 | 136,500 |
2015/05/19 | 123 | 127 | 123 | 126 | 194,600 |
2015/05/18 | 129 | 129 | 123 | 124 | 481,500 |
2015/05/15 | 136 | 136 | 129 | 130 | 481,200 |
2015/05/14 | 141 | 141 | 139 | 140 | 117,400 |
2015/05/13 | 139 | 143 | 138 | 141 | 222,700 |
2015/05/12 | 138 | 139 | 137 | 138 | 64,700 |
2015/05/11 | 140 | 141 | 138 | 138 | 121,200 |
2015/05/08 | 141 | 141 | 138 | 139 | 122,400 |
2015/05/07 | 138 | 141 | 135 | 141 | 254,000 |
2015/05/01 | 141 | 143 | 139 | 142 | 218,700 |
2015/04/30 | 145 | 145 | 141 | 142 | 186,500 |
2015/04/28 | 146 | 148 | 141 | 145 | 217,500 |
2015/04/27 | 146 | 147 | 146 | 146 | 65,800 |
2015/04/24 | 148 | 148 | 146 | 147 | 120,800 |
2015/04/23 | 148 | 148 | 146 | 147 | 105,700 |
2015/04/22 | 148 | 149 | 146 | 147 | 250,900 |
2015/04/21 | 149 | 150 | 146 | 147 | 269,800 |
2015/04/20 | 149 | 152 | 146 | 149 | 514,900 |
2015/04/17 | 145 | 153 | 145 | 152 | 1,126,900 |
2015/04/16 | 146 | 147 | 145 | 145 | 143,500 |
2015/04/15 | 145 | 146 | 144 | 146 | 111,800 |
2015/04/14 | 146 | 146 | 144 | 145 | 99,800 |
2015/04/13 | 147 | 147 | 144 | 146 | 203,200 |
2015/04/10 | 149 | 149 | 145 | 145 | 159,100 |
2015/04/09 | 151 | 151 | 147 | 149 | 256,400 |
2015/04/08 | 149 | 153 | 147 | 151 | 585,400 |
2015/04/07 | 147 | 150 | 144 | 148 | 492,500 |
2015/04/06 | 148 | 148 | 144 | 146 | 182,700 |
2015/04/03 | 143 | 149 | 142 | 145 | 482,900 |
2015/04/02 | 142 | 148 | 142 | 143 | 328,200 |
2015/04/01 | 142 | 144 | 140 | 141 | 184,300 |
2015/03/31 | 139 | 144 | 139 | 140 | 177,400 |
2015/03/30 | 141 | 141 | 139 | 139 | 72,300 |
2015/03/27 | 140 | 142 | 139 | 141 | 181,500 |
2015/03/26 | 142 | 143 | 140 | 140 | 264,300 |
2015/03/25 | 149 | 149 | 144 | 144 | 202,000 |
2015/03/24 | 153 | 155 | 146 | 147 | 646,200 |
2015/03/23 | 144 | 152 | 144 | 151 | 507,200 |
2015/03/20 | 143 | 145 | 143 | 144 | 108,900 |
2015/03/19 | 143 | 145 | 142 | 142 | 163,300 |
2015/03/18 | 143 | 146 | 142 | 143 | 215,900 |
2015/03/17 | 145 | 146 | 143 | 143 | 164,900 |
2015/03/16 | 149 | 149 | 144 | 145 | 201,900 |
2015/03/13 | 146 | 151 | 145 | 149 | 590,000 |
2015/03/12 | 144 | 145 | 142 | 144 | 244,700 |
2015/03/11 | 139 | 147 | 139 | 143 | 509,000 |
2015/03/10 | 142 | 143 | 139 | 139 | 257,800 |
2015/03/09 | 142 | 143 | 141 | 142 | 145,900 |
2015/03/06 | 145 | 146 | 142 | 144 | 138,100 |
2015/03/05 | 146 | 146 | 144 | 144 | 146,700 |
2015/03/04 | 141 | 148 | 139 | 146 | 446,400 |
2015/03/03 | 147 | 148 | 140 | 141 | 436,300 |
2015/03/02 | 148 | 149 | 145 | 146 | 229,700 |
2015/02/27 | 149 | 150 | 146 | 148 | 480,300 |
2015/02/26 | 156 | 156 | 149 | 150 | 891,700 |
2015/02/25 | 166 | 169 | 152 | 156 | 2,176,700 |
2015/02/24 | 151 | 180 | 147 | 169 | 6,888,700 |
2015/02/23 | 154 | 154 | 149 | 152 | 403,000 |
2015/02/20 | 153 | 155 | 149 | 151 | 446,800 |
2015/02/19 | 147 | 154 | 146 | 152 | 959,000 |
2015/02/18 | 146 | 148 | 145 | 148 | 274,600 |
2015/02/17 | 146 | 148 | 144 | 146 | 373,600 |
2015/02/16 | 145 | 155 | 145 | 147 | 986,900 |
2015/02/13 | 145 | 149 | 139 | 142 | 749,400 |
2015/02/12 | 147 | 147 | 142 | 142 | 618,600 |
2015/02/10 | 139 | 154 | 137 | 149 | 1,813,000 |
2015/02/09 | 140 | 140 | 135 | 139 | 266,500 |
2015/02/06 | 142 | 142 | 136 | 139 | 347,100 |
2015/02/05 | 139 | 145 | 135 | 140 | 714,400 |
2015/02/04 | 140 | 142 | 136 | 139 | 405,700 |
2015/02/03 | 142 | 142 | 135 | 136 | 597,500 |
2015/02/02 | 145 | 148 | 140 | 142 | 677,900 |
2015/01/30 | 146 | 152 | 142 | 148 | 1,101,800 |
2015/01/29 | 153 | 154 | 144 | 146 | 1,125,100 |
2015/01/28 | 155 | 156 | 152 | 154 | 456,300 |
2015/01/27 | 158 | 160 | 153 | 155 | 701,100 |
2015/01/26 | 155 | 163 | 150 | 159 | 1,474,900 |
2015/01/23 | 179 | 186 | 153 | 155 | 7,114,400 |
2015/01/22 | 165 | 166 | 151 | 154 | 2,133,800 |
2015/01/21 | 170 | 175 | 160 | 168 | 2,726,000 |
2015/01/20 | 196 | 221 | 164 | 172 | 16,190,200 |
2015/01/19 | 160 | 196 | 152 | 196 | 25,978,500 |
2015/01/16 | 139 | 163 | 137 | 146 | 6,969,800 |
2015/01/15 | 137 | 168 | 135 | 140 | 22,604,900 |
2015/01/14 | 136 | 138 | 127 | 129 | 3,678,600 |
2015/01/13 | 167 | 172 | 137 | 139 | 8,294,500 |
2015/01/09 | 138 | 183 | 136 | 177 | 24,942,500 |
2015/01/08 | 131 | 135 | 126 | 133 | 3,314,900 |
2015/01/07 | 117 | 128 | 117 | 128 | 1,638,700 |
2015/01/06 | 117 | 119 | 116 | 118 | 631,600 |
2015/01/05 | 122 | 123 | 118 | 119 | 637,500 |