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 |
---|---|---|---|---|---|
2017/12/29 | 206 | 221 | 200 | 205 | 5,017,300 |
2017/12/28 | 205 | 205 | 198 | 200 | 849,100 |
2017/12/27 | 202 | 213 | 193 | 203 | 3,044,800 |
2017/12/26 | 208 | 217 | 195 | 203 | 3,246,200 |
2017/12/25 | 201 | 227 | 200 | 214 | 7,675,100 |
2017/12/22 | 220 | 244 | 198 | 201 | 15,163,600 |
2017/12/21 | 185 | 198 | 181 | 194 | 3,185,400 |
2017/12/20 | 182 | 191 | 175 | 183 | 2,488,500 |
2017/12/19 | 162 | 193 | 160 | 193 | 5,287,700 |
2017/12/18 | 159 | 163 | 155 | 158 | 450,900 |
2017/12/15 | 158 | 158 | 152 | 153 | 167,600 |
2017/12/14 | 161 | 161 | 155 | 157 | 95,100 |
2017/12/13 | 163 | 163 | 157 | 158 | 300,100 |
2017/12/12 | 152 | 160 | 152 | 158 | 290,800 |
2017/12/11 | 151 | 155 | 150 | 152 | 334,800 |
2017/12/08 | 150 | 151 | 147 | 150 | 347,200 |
2017/12/07 | 157 | 176 | 146 | 150 | 1,921,500 |
2017/12/06 | 162 | 171 | 148 | 152 | 1,243,300 |
2017/12/05 | 166 | 166 | 157 | 157 | 511,200 |
2017/12/04 | 175 | 176 | 168 | 168 | 175,300 |
2017/12/01 | 171 | 178 | 171 | 173 | 578,900 |
2017/11/30 | 190 | 191 | 168 | 169 | 793,000 |
2017/11/29 | 194 | 198 | 186 | 189 | 381,600 |
2017/11/28 | 191 | 193 | 183 | 193 | 460,600 |
2017/11/27 | 179 | 202 | 179 | 188 | 1,750,700 |
2017/11/24 | 166 | 178 | 165 | 178 | 1,224,300 |
2017/11/22 | 164 | 167 | 160 | 166 | 475,800 |
2017/11/21 | 154 | 163 | 152 | 163 | 944,800 |
2017/11/20 | 151 | 153 | 151 | 152 | 112,700 |
2017/11/17 | 150 | 153 | 150 | 151 | 304,100 |
2017/11/16 | 149 | 153 | 149 | 153 | 131,000 |
2017/11/15 | 148 | 154 | 148 | 149 | 482,600 |
2017/11/14 | 143 | 153 | 143 | 152 | 342,100 |
2017/11/13 | 141 | 146 | 141 | 143 | 374,200 |
2017/11/10 | 147 | 152 | 147 | 151 | 279,100 |
2017/11/09 | 150 | 151 | 148 | 149 | 374,600 |
2017/11/08 | 145 | 154 | 145 | 150 | 1,070,200 |
2017/11/07 | 141 | 146 | 141 | 145 | 400,500 |
2017/11/06 | 137 | 142 | 137 | 142 | 263,200 |
2017/11/02 | 132 | 137 | 132 | 137 | 157,400 |
2017/11/01 | 132 | 134 | 130 | 133 | 157,300 |
2017/10/31 | 134 | 135 | 130 | 133 | 197,600 |
2017/10/30 | 132 | 136 | 131 | 134 | 125,900 |
2017/10/27 | 129 | 132 | 129 | 131 | 132,200 |
2017/10/26 | 132 | 133 | 129 | 129 | 163,400 |
2017/10/25 | 133 | 134 | 131 | 131 | 301,500 |
2017/10/24 | 126 | 134 | 126 | 133 | 479,500 |
2017/10/23 | 126 | 129 | 126 | 127 | 276,500 |
2017/10/20 | 127 | 129 | 125 | 125 | 168,100 |
2017/10/19 | 126 | 129 | 126 | 128 | 159,400 |
2017/10/18 | 127 | 130 | 126 | 126 | 268,900 |
2017/10/17 | 129 | 129 | 126 | 129 | 320,800 |
2017/10/16 | 123 | 132 | 123 | 129 | 656,500 |
2017/10/13 | 130 | 130 | 119 | 123 | 1,819,900 |
2017/10/12 | 141 | 149 | 135 | 137 | 1,069,300 |
2017/10/11 | 144 | 147 | 143 | 143 | 184,400 |
2017/10/10 | 146 | 148 | 141 | 145 | 280,500 |
2017/10/06 | 136 | 145 | 136 | 145 | 556,700 |
2017/10/05 | 134 | 139 | 134 | 138 | 161,500 |
2017/10/04 | 136 | 137 | 134 | 135 | 144,600 |
2017/10/03 | 134 | 135 | 130 | 135 | 122,700 |
2017/10/02 | 130 | 133 | 130 | 133 | 66,900 |
2017/09/29 | 130 | 132 | 130 | 131 | 114,500 |
2017/09/28 | 130 | 137 | 129 | 132 | 652,200 |
2017/09/27 | 124 | 131 | 123 | 130 | 298,300 |
2017/09/26 | 125 | 128 | 123 | 125 | 132,700 |
2017/09/25 | 123 | 127 | 123 | 127 | 108,000 |
2017/09/22 | 127 | 130 | 123 | 123 | 241,000 |
2017/09/21 | 128 | 148 | 126 | 130 | 1,591,600 |
2017/09/20 | 122 | 126 | 118 | 123 | 219,000 |
2017/09/19 | 121 | 122 | 116 | 122 | 167,800 |
2017/09/15 | 116 | 121 | 116 | 120 | 87,000 |
2017/09/14 | 117 | 124 | 116 | 119 | 241,100 |
2017/09/13 | 118 | 120 | 116 | 116 | 108,900 |
2017/09/12 | 110 | 118 | 110 | 118 | 237,900 |
2017/09/11 | 109 | 112 | 108 | 111 | 140,500 |
2017/09/08 | 109 | 113 | 107 | 107 | 386,500 |
2017/09/07 | 113 | 113 | 109 | 110 | 237,200 |
2017/09/06 | 110 | 115 | 107 | 113 | 339,200 |
2017/09/05 | 139 | 139 | 109 | 110 | 1,930,600 |
2017/09/04 | 134 | 135 | 129 | 132 | 236,400 |
2017/09/01 | 127 | 134 | 125 | 134 | 172,000 |
2017/08/31 | 128 | 128 | 125 | 127 | 83,700 |
2017/08/30 | 130 | 130 | 126 | 127 | 96,400 |
2017/08/29 | 130 | 130 | 126 | 129 | 81,600 |
2017/08/28 | 129 | 130 | 127 | 130 | 66,700 |
2017/08/25 | 127 | 130 | 127 | 128 | 108,900 |
2017/08/24 | 129 | 131 | 127 | 131 | 40,000 |
2017/08/23 | 131 | 132 | 129 | 130 | 123,500 |
2017/08/22 | 131 | 132 | 131 | 131 | 28,300 |
2017/08/21 | 134 | 135 | 132 | 132 | 48,600 |
2017/08/18 | 132 | 133 | 130 | 131 | 80,600 |
2017/08/17 | 131 | 134 | 129 | 134 | 82,900 |
2017/08/16 | 125 | 132 | 125 | 131 | 68,500 |
2017/08/15 | 125 | 128 | 121 | 126 | 94,900 |
2017/08/14 | 121 | 128 | 120 | 124 | 166,200 |
2017/08/10 | 131 | 131 | 123 | 123 | 198,100 |
2017/08/09 | 131 | 136 | 124 | 134 | 479,800 |
2017/08/08 | 133 | 136 | 131 | 132 | 95,200 |
2017/08/07 | 136 | 136 | 132 | 134 | 98,200 |
2017/08/04 | 133 | 136 | 132 | 135 | 86,800 |
2017/08/03 | 140 | 140 | 134 | 135 | 207,400 |
2017/08/02 | 137 | 139 | 130 | 139 | 153,400 |
2017/08/01 | 141 | 141 | 133 | 137 | 345,400 |
2017/07/31 | 147 | 151 | 141 | 142 | 290,200 |
2017/07/28 | 153 | 153 | 143 | 147 | 395,300 |
2017/07/27 | 150 | 153 | 149 | 150 | 969,000 |
2017/07/26 | 149 | 150 | 147 | 149 | 168,600 |
2017/07/25 | 150 | 151 | 147 | 151 | 176,000 |
2017/07/24 | 150 | 152 | 149 | 149 | 108,100 |
2017/07/21 | 152 | 153 | 149 | 151 | 280,900 |
2017/07/20 | 151 | 155 | 151 | 152 | 247,800 |
2017/07/19 | 149 | 156 | 149 | 151 | 560,200 |
2017/07/18 | 151 | 151 | 148 | 149 | 157,300 |
2017/07/14 | 152 | 157 | 148 | 151 | 562,200 |
2017/07/13 | 156 | 157 | 148 | 149 | 489,100 |
2017/07/12 | 148 | 159 | 148 | 158 | 765,900 |
2017/07/11 | 152 | 155 | 148 | 149 | 224,200 |
2017/07/10 | 146 | 153 | 145 | 150 | 557,200 |
2017/07/07 | 143 | 146 | 140 | 143 | 440,300 |
2017/07/06 | 145 | 152 | 140 | 143 | 612,500 |
2017/07/05 | 147 | 157 | 143 | 149 | 524,900 |
2017/07/04 | 158 | 158 | 145 | 146 | 379,900 |
2017/07/03 | 154 | 157 | 150 | 157 | 214,300 |
2017/06/30 | 151 | 154 | 147 | 149 | 463,000 |
2017/06/29 | 162 | 163 | 156 | 156 | 459,100 |
2017/06/28 | 162 | 166 | 158 | 159 | 544,400 |
2017/06/27 | 159 | 166 | 154 | 166 | 1,367,900 |
2017/06/26 | 160 | 160 | 154 | 157 | 393,100 |
2017/06/23 | 147 | 159 | 147 | 157 | 814,200 |
2017/06/22 | 148 | 152 | 143 | 150 | 366,800 |
2017/06/21 | 144 | 149 | 136 | 147 | 528,600 |
2017/06/20 | 146 | 147 | 144 | 144 | 247,400 |
2017/06/19 | 145 | 149 | 144 | 147 | 270,100 |
2017/06/16 | 150 | 152 | 145 | 147 | 272,000 |
2017/06/15 | 149 | 154 | 148 | 149 | 339,900 |
2017/06/14 | 156 | 156 | 149 | 150 | 887,800 |
2017/06/13 | 145 | 151 | 141 | 146 | 1,050,800 |
2017/06/12 | 142 | 146 | 138 | 144 | 685,900 |
2017/06/09 | 136 | 145 | 136 | 139 | 971,300 |
2017/06/08 | 165 | 172 | 132 | 137 | 5,957,800 |
2017/06/07 | 150 | 156 | 148 | 155 | 386,000 |
2017/06/06 | 153 | 156 | 147 | 153 | 435,500 |
2017/06/05 | 147 | 156 | 146 | 154 | 808,600 |
2017/06/02 | 160 | 160 | 146 | 146 | 1,432,900 |
2017/06/01 | 150 | 162 | 149 | 160 | 2,052,200 |
2017/05/31 | 147 | 148 | 144 | 148 | 489,800 |
2017/05/30 | 141 | 151 | 139 | 149 | 1,244,200 |
2017/05/29 | 141 | 145 | 138 | 140 | 1,079,200 |
2017/05/26 | 130 | 146 | 129 | 146 | 2,213,600 |
2017/05/25 | 130 | 132 | 128 | 132 | 409,800 |
2017/05/24 | 130 | 131 | 126 | 129 | 847,100 |
2017/05/23 | 125 | 130 | 124 | 130 | 1,354,700 |
2017/05/22 | 123 | 125 | 120 | 123 | 270,800 |
2017/05/19 | 121 | 128 | 121 | 124 | 734,900 |
2017/05/18 | 120 | 121 | 119 | 120 | 420,000 |
2017/05/17 | 121 | 130 | 120 | 121 | 1,410,600 |
2017/05/16 | 113 | 123 | 111 | 118 | 1,049,300 |
2017/05/15 | 112 | 113 | 110 | 111 | 177,500 |
2017/05/12 | 110 | 116 | 110 | 112 | 568,500 |
2017/05/11 | 110 | 111 | 108 | 109 | 303,300 |
2017/05/10 | 103 | 110 | 103 | 107 | 354,200 |
2017/05/09 | 106 | 107 | 104 | 105 | 381,500 |
2017/05/08 | 99 | 103 | 99 | 103 | 241,200 |
2017/05/02 | 95 | 97 | 94 | 97 | 73,000 |
2017/05/01 | 97 | 97 | 93 | 94 | 257,300 |
2017/04/28 | 97 | 98 | 96 | 96 | 56,800 |
2017/04/27 | 99 | 99 | 97 | 98 | 112,100 |
2017/04/26 | 98 | 100 | 98 | 100 | 115,200 |
2017/04/25 | 98 | 100 | 96 | 97 | 68,200 |
2017/04/24 | 99 | 100 | 97 | 98 | 77,900 |
2017/04/21 | 98 | 100 | 98 | 98 | 46,200 |
2017/04/20 | 101 | 101 | 98 | 98 | 53,500 |
2017/04/19 | 97 | 101 | 97 | 99 | 97,000 |
2017/04/18 | 95 | 101 | 95 | 97 | 105,000 |
2017/04/17 | 91 | 97 | 91 | 96 | 72,700 |
2017/04/14 | 92 | 96 | 92 | 94 | 136,100 |
2017/04/13 | 89 | 94 | 89 | 93 | 267,000 |
2017/04/12 | 99 | 99 | 87 | 92 | 644,300 |
2017/04/11 | 105 | 105 | 97 | 101 | 258,400 |
2017/04/10 | 102 | 105 | 102 | 105 | 75,600 |
2017/04/07 | 103 | 108 | 98 | 101 | 498,100 |
2017/04/06 | 111 | 111 | 99 | 100 | 644,100 |
2017/04/05 | 112 | 114 | 110 | 111 | 248,500 |
2017/04/04 | 113 | 113 | 111 | 112 | 279,700 |
2017/04/03 | 113 | 114 | 111 | 112 | 257,000 |
2017/03/31 | 113 | 115 | 112 | 114 | 127,100 |
2017/03/30 | 113 | 115 | 112 | 113 | 180,900 |
2017/03/29 | 111 | 117 | 111 | 112 | 351,700 |
2017/03/28 | 112 | 113 | 110 | 110 | 210,000 |
2017/03/27 | 111 | 113 | 109 | 112 | 294,700 |
2017/03/24 | 112 | 115 | 112 | 113 | 236,100 |
2017/03/23 | 112 | 114 | 111 | 114 | 244,800 |
2017/03/22 | 116 | 116 | 111 | 113 | 608,200 |
2017/03/21 | 117 | 120 | 116 | 117 | 397,800 |
2017/03/17 | 117 | 121 | 116 | 118 | 642,500 |
2017/03/16 | 113 | 119 | 112 | 117 | 395,200 |
2017/03/15 | 117 | 118 | 112 | 113 | 679,500 |
2017/03/14 | 114 | 120 | 112 | 118 | 787,500 |
2017/03/13 | 120 | 124 | 112 | 114 | 2,148,300 |
2017/03/10 | 123 | 127 | 116 | 120 | 3,121,900 |
2017/03/09 | 117 | 136 | 116 | 127 | 6,237,800 |
2017/03/08 | 117 | 126 | 112 | 114 | 4,156,400 |
2017/03/07 | 115 | 118 | 110 | 116 | 806,600 |
2017/03/06 | 118 | 120 | 112 | 114 | 1,287,400 |
2017/03/03 | 112 | 123 | 110 | 121 | 5,681,000 |
2017/03/02 | 103 | 127 | 102 | 107 | 5,478,000 |
2017/03/01 | 102 | 110 | 99 | 101 | 2,476,900 |
2017/02/28 | 94 | 101 | 94 | 101 | 952,100 |
2017/02/27 | 91 | 94 | 91 | 93 | 179,800 |
2017/02/24 | 91 | 93 | 91 | 91 | 170,500 |
2017/02/23 | 91 | 92 | 90 | 91 | 124,300 |
2017/02/22 | 91 | 91 | 90 | 91 | 92,800 |
2017/02/21 | 89 | 92 | 89 | 91 | 161,300 |
2017/02/20 | 89 | 90 | 89 | 89 | 19,200 |
2017/02/17 | 88 | 89 | 88 | 89 | 22,000 |
2017/02/16 | 89 | 90 | 88 | 89 | 57,400 |
2017/02/15 | 90 | 90 | 88 | 89 | 102,700 |
2017/02/14 | 91 | 92 | 90 | 91 | 42,800 |
2017/02/13 | 92 | 92 | 91 | 91 | 16,600 |
2017/02/10 | 93 | 93 | 91 | 93 | 44,700 |
2017/02/09 | 92 | 93 | 91 | 93 | 47,500 |
2017/02/08 | 91 | 92 | 90 | 92 | 44,600 |
2017/02/07 | 93 | 94 | 90 | 90 | 140,500 |
2017/02/06 | 90 | 94 | 90 | 93 | 216,700 |
2017/02/03 | 89 | 91 | 89 | 90 | 98,800 |
2017/02/02 | 90 | 90 | 88 | 89 | 120,800 |
2017/02/01 | 89 | 90 | 88 | 89 | 72,600 |
2017/01/31 | 89 | 90 | 88 | 90 | 93,400 |
2017/01/30 | 91 | 91 | 89 | 90 | 59,500 |
2017/01/27 | 91 | 91 | 90 | 91 | 113,200 |
2017/01/26 | 91 | 91 | 90 | 90 | 96,000 |
2017/01/25 | 89 | 92 | 89 | 91 | 179,000 |
2017/01/24 | 88 | 89 | 87 | 89 | 73,000 |
2017/01/23 | 91 | 91 | 88 | 88 | 161,100 |
2017/01/20 | 87 | 90 | 87 | 90 | 95,700 |
2017/01/19 | 90 | 90 | 87 | 88 | 379,400 |
2017/01/18 | 94 | 107 | 88 | 89 | 3,754,600 |
2017/01/17 | 95 | 95 | 88 | 89 | 497,000 |
2017/01/16 | 94 | 95 | 91 | 95 | 126,300 |
2017/01/13 | 90 | 94 | 90 | 94 | 343,100 |
2017/01/12 | 91 | 91 | 88 | 90 | 256,500 |
2017/01/11 | 90 | 93 | 87 | 91 | 322,700 |
2017/01/10 | 87 | 91 | 86 | 90 | 169,200 |
2017/01/06 | 86 | 88 | 86 | 87 | 93,600 |
2017/01/05 | 88 | 89 | 86 | 86 | 95,000 |
2017/01/04 | 86 | 87 | 85 | 87 | 72,700 |