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 |
---|---|---|---|---|---|
2018/12/28 | 78 | 80 | 76 | 80 | 215,400 |
2018/12/27 | 74 | 79 | 73 | 78 | 434,900 |
2018/12/26 | 72 | 73 | 69 | 69 | 313,500 |
2018/12/25 | 74 | 77 | 67 | 67 | 628,500 |
2018/12/21 | 80 | 82 | 75 | 79 | 740,400 |
2018/12/20 | 84 | 84 | 74 | 75 | 767,100 |
2018/12/19 | 83 | 87 | 83 | 84 | 335,300 |
2018/12/18 | 86 | 89 | 84 | 85 | 591,600 |
2018/12/17 | 97 | 99 | 91 | 91 | 537,300 |
2018/12/14 | 100 | 102 | 99 | 100 | 176,800 |
2018/12/13 | 101 | 102 | 100 | 101 | 91,900 |
2018/12/12 | 101 | 103 | 100 | 101 | 134,800 |
2018/12/11 | 102 | 104 | 100 | 100 | 261,300 |
2018/12/10 | 105 | 106 | 100 | 100 | 245,100 |
2018/12/07 | 106 | 108 | 106 | 106 | 176,500 |
2018/12/06 | 108 | 108 | 104 | 105 | 260,600 |
2018/12/05 | 107 | 109 | 107 | 108 | 50,900 |
2018/12/04 | 110 | 111 | 109 | 109 | 110,100 |
2018/12/03 | 110 | 111 | 109 | 111 | 90,800 |
2018/11/30 | 111 | 112 | 108 | 109 | 297,400 |
2018/11/29 | 111 | 112 | 110 | 111 | 109,100 |
2018/11/28 | 109 | 111 | 109 | 110 | 188,700 |
2018/11/27 | 110 | 112 | 109 | 109 | 183,700 |
2018/11/26 | 107 | 110 | 107 | 109 | 157,800 |
2018/11/22 | 109 | 109 | 108 | 108 | 165,200 |
2018/11/21 | 108 | 109 | 107 | 108 | 316,100 |
2018/11/20 | 109 | 110 | 108 | 109 | 153,500 |
2018/11/19 | 108 | 111 | 107 | 109 | 323,200 |
2018/11/16 | 110 | 110 | 107 | 107 | 404,700 |
2018/11/15 | 111 | 112 | 109 | 110 | 509,900 |
2018/11/14 | 115 | 115 | 113 | 114 | 203,900 |
2018/11/13 | 114 | 117 | 113 | 114 | 177,800 |
2018/11/12 | 116 | 117 | 115 | 116 | 200,000 |
2018/11/09 | 119 | 121 | 116 | 116 | 469,000 |
2018/11/08 | 121 | 123 | 119 | 120 | 541,700 |
2018/11/07 | 116 | 121 | 115 | 119 | 429,000 |
2018/11/06 | 121 | 123 | 114 | 116 | 641,900 |
2018/11/05 | 115 | 120 | 114 | 119 | 508,100 |
2018/11/02 | 118 | 121 | 116 | 117 | 715,700 |
2018/11/01 | 124 | 129 | 118 | 118 | 2,552,800 |
2018/10/31 | 113 | 118 | 112 | 114 | 521,600 |
2018/10/30 | 107 | 114 | 105 | 113 | 574,300 |
2018/10/29 | 117 | 119 | 108 | 109 | 1,497,800 |
2018/10/26 | 125 | 130 | 111 | 112 | 2,027,900 |
2018/10/25 | 119 | 131 | 117 | 120 | 2,562,000 |
2018/10/24 | 126 | 151 | 124 | 129 | 11,506,700 |
2018/10/23 | 122 | 133 | 118 | 123 | 3,387,500 |
2018/10/22 | 118 | 130 | 116 | 125 | 6,835,200 |
2018/10/19 | 112 | 113 | 112 | 113 | 81,200 |
2018/10/18 | 114 | 116 | 113 | 113 | 125,300 |
2018/10/17 | 113 | 114 | 111 | 114 | 179,000 |
2018/10/16 | 110 | 112 | 109 | 110 | 198,100 |
2018/10/15 | 112 | 115 | 110 | 111 | 270,600 |
2018/10/12 | 108 | 114 | 108 | 114 | 102,200 |
2018/10/11 | 107 | 111 | 105 | 110 | 633,700 |
2018/10/10 | 117 | 120 | 114 | 114 | 212,600 |
2018/10/09 | 118 | 118 | 116 | 117 | 121,600 |
2018/10/05 | 118 | 122 | 116 | 118 | 343,800 |
2018/10/04 | 122 | 123 | 116 | 120 | 771,700 |
2018/10/03 | 116 | 120 | 115 | 119 | 339,900 |
2018/10/02 | 119 | 120 | 116 | 117 | 261,900 |
2018/10/01 | 115 | 120 | 115 | 119 | 419,200 |
2018/09/28 | 112 | 115 | 112 | 114 | 358,800 |
2018/09/27 | 109 | 114 | 108 | 111 | 463,900 |
2018/09/26 | 109 | 110 | 108 | 109 | 218,800 |
2018/09/25 | 114 | 114 | 108 | 109 | 322,200 |
2018/09/21 | 113 | 115 | 112 | 112 | 171,400 |
2018/09/20 | 112 | 114 | 111 | 114 | 173,600 |
2018/09/19 | 111 | 114 | 111 | 114 | 125,000 |
2018/09/18 | 110 | 113 | 109 | 112 | 84,100 |
2018/09/14 | 109 | 113 | 107 | 111 | 246,400 |
2018/09/13 | 110 | 112 | 109 | 110 | 179,600 |
2018/09/12 | 113 | 114 | 110 | 110 | 255,200 |
2018/09/11 | 115 | 116 | 113 | 113 | 98,100 |
2018/09/10 | 111 | 116 | 111 | 115 | 140,400 |
2018/09/07 | 112 | 115 | 110 | 113 | 187,800 |
2018/09/06 | 114 | 114 | 111 | 112 | 195,600 |
2018/09/05 | 117 | 117 | 112 | 114 | 213,300 |
2018/09/04 | 117 | 119 | 115 | 117 | 270,200 |
2018/09/03 | 123 | 124 | 117 | 117 | 413,100 |
2018/08/31 | 118 | 127 | 118 | 125 | 1,715,600 |
2018/08/30 | 118 | 120 | 118 | 120 | 149,200 |
2018/08/29 | 117 | 119 | 117 | 119 | 121,700 |
2018/08/28 | 119 | 121 | 118 | 118 | 294,200 |
2018/08/27 | 118 | 119 | 116 | 118 | 210,500 |
2018/08/24 | 111 | 118 | 111 | 116 | 528,900 |
2018/08/23 | 111 | 111 | 109 | 110 | 92,500 |
2018/08/22 | 109 | 112 | 105 | 110 | 352,200 |
2018/08/21 | 110 | 110 | 108 | 109 | 139,900 |
2018/08/20 | 110 | 112 | 109 | 110 | 127,300 |
2018/08/17 | 108 | 113 | 108 | 111 | 417,700 |
2018/08/16 | 108 | 110 | 107 | 108 | 241,000 |
2018/08/15 | 110 | 111 | 106 | 111 | 438,000 |
2018/08/14 | 112 | 122 | 111 | 112 | 1,574,800 |
2018/08/13 | 113 | 115 | 107 | 108 | 300,900 |
2018/08/10 | 114 | 115 | 110 | 114 | 391,100 |
2018/08/09 | 116 | 117 | 115 | 115 | 234,900 |
2018/08/08 | 118 | 119 | 115 | 117 | 200,400 |
2018/08/07 | 118 | 119 | 115 | 118 | 128,900 |
2018/08/06 | 120 | 121 | 114 | 116 | 436,900 |
2018/08/03 | 121 | 122 | 118 | 120 | 209,000 |
2018/08/02 | 122 | 124 | 120 | 122 | 196,600 |
2018/08/01 | 125 | 126 | 123 | 123 | 205,600 |
2018/07/31 | 131 | 134 | 123 | 126 | 1,139,200 |
2018/07/30 | 129 | 130 | 126 | 127 | 130,000 |
2018/07/27 | 126 | 129 | 124 | 128 | 305,000 |
2018/07/26 | 122 | 129 | 122 | 127 | 437,700 |
2018/07/25 | 119 | 123 | 118 | 122 | 194,100 |
2018/07/24 | 117 | 120 | 116 | 119 | 96,400 |
2018/07/23 | 118 | 119 | 117 | 118 | 125,500 |
2018/07/20 | 117 | 120 | 117 | 119 | 143,600 |
2018/07/19 | 120 | 121 | 118 | 119 | 148,200 |
2018/07/18 | 121 | 123 | 119 | 121 | 130,300 |
2018/07/17 | 121 | 126 | 120 | 120 | 474,000 |
2018/07/13 | 127 | 129 | 124 | 124 | 127,600 |
2018/07/12 | 127 | 130 | 126 | 128 | 171,800 |
2018/07/11 | 125 | 130 | 123 | 129 | 341,700 |
2018/07/10 | 129 | 133 | 126 | 127 | 684,600 |
2018/07/09 | 129 | 130 | 125 | 126 | 259,100 |
2018/07/06 | 127 | 128 | 125 | 127 | 227,800 |
2018/07/05 | 131 | 131 | 120 | 126 | 474,900 |
2018/07/04 | 132 | 134 | 128 | 132 | 565,500 |
2018/07/03 | 127 | 133 | 126 | 130 | 724,900 |
2018/07/02 | 116 | 134 | 116 | 125 | 2,513,900 |
2018/06/29 | 112 | 115 | 112 | 114 | 98,500 |
2018/06/28 | 115 | 116 | 110 | 112 | 190,600 |
2018/06/27 | 113 | 117 | 110 | 115 | 313,900 |
2018/06/26 | 116 | 118 | 113 | 116 | 300,700 |
2018/06/25 | 120 | 123 | 116 | 118 | 445,800 |
2018/06/22 | 122 | 123 | 120 | 121 | 292,400 |
2018/06/21 | 124 | 125 | 122 | 122 | 293,500 |
2018/06/20 | 123 | 126 | 121 | 124 | 554,900 |
2018/06/19 | 122 | 136 | 121 | 127 | 4,006,500 |
2018/06/18 | 122 | 122 | 117 | 117 | 329,000 |
2018/06/15 | 123 | 124 | 119 | 120 | 731,300 |
2018/06/14 | 120 | 127 | 120 | 123 | 2,891,000 |
2018/06/13 | 145 | 146 | 143 | 145 | 129,300 |
2018/06/12 | 144 | 148 | 143 | 144 | 294,600 |
2018/06/11 | 140 | 143 | 139 | 142 | 308,500 |
2018/06/08 | 140 | 143 | 138 | 140 | 290,700 |
2018/06/07 | 139 | 140 | 138 | 140 | 117,400 |
2018/06/06 | 134 | 141 | 134 | 138 | 365,000 |
2018/06/05 | 137 | 137 | 134 | 135 | 221,500 |
2018/06/04 | 142 | 142 | 137 | 137 | 334,000 |
2018/06/01 | 140 | 142 | 140 | 141 | 195,900 |
2018/05/31 | 144 | 144 | 139 | 140 | 161,400 |
2018/05/30 | 138 | 143 | 137 | 143 | 302,900 |
2018/05/29 | 142 | 144 | 138 | 142 | 728,900 |
2018/05/28 | 146 | 146 | 141 | 142 | 440,800 |
2018/05/25 | 146 | 149 | 145 | 146 | 346,900 |
2018/05/24 | 149 | 150 | 146 | 147 | 452,500 |
2018/05/23 | 149 | 152 | 149 | 152 | 256,700 |
2018/05/22 | 151 | 152 | 149 | 149 | 209,300 |
2018/05/21 | 148 | 153 | 148 | 151 | 315,400 |
2018/05/18 | 152 | 153 | 146 | 149 | 826,100 |
2018/05/17 | 150 | 155 | 150 | 154 | 278,200 |
2018/05/16 | 153 | 153 | 149 | 149 | 1,078,000 |
2018/05/15 | 163 | 164 | 158 | 160 | 455,600 |
2018/05/14 | 166 | 168 | 163 | 163 | 229,000 |
2018/05/11 | 166 | 168 | 162 | 168 | 291,900 |
2018/05/10 | 171 | 171 | 162 | 163 | 472,100 |
2018/05/09 | 164 | 173 | 164 | 171 | 773,300 |
2018/05/08 | 161 | 167 | 161 | 166 | 451,600 |
2018/05/07 | 159 | 164 | 158 | 161 | 516,300 |
2018/05/02 | 158 | 162 | 158 | 160 | 216,400 |
2018/05/01 | 161 | 162 | 158 | 158 | 276,500 |
2018/04/27 | 161 | 162 | 158 | 161 | 322,500 |
2018/04/26 | 163 | 166 | 158 | 160 | 413,400 |
2018/04/25 | 161 | 168 | 159 | 163 | 492,700 |
2018/04/24 | 163 | 165 | 161 | 161 | 314,900 |
2018/04/23 | 163 | 167 | 161 | 162 | 251,100 |
2018/04/20 | 161 | 165 | 161 | 163 | 134,900 |
2018/04/19 | 162 | 164 | 159 | 163 | 286,300 |
2018/04/18 | 155 | 166 | 155 | 164 | 512,000 |
2018/04/17 | 162 | 165 | 154 | 158 | 1,115,500 |
2018/04/16 | 167 | 169 | 159 | 161 | 825,800 |
2018/04/13 | 175 | 175 | 166 | 169 | 820,500 |
2018/04/12 | 161 | 174 | 160 | 171 | 1,431,000 |
2018/04/11 | 165 | 166 | 159 | 159 | 1,112,800 |
2018/04/10 | 168 | 170 | 164 | 164 | 602,500 |
2018/04/09 | 163 | 172 | 161 | 171 | 1,176,900 |
2018/04/06 | 166 | 169 | 162 | 164 | 786,800 |
2018/04/05 | 171 | 171 | 164 | 167 | 1,264,700 |
2018/04/04 | 176 | 179 | 170 | 170 | 1,616,700 |
2018/04/03 | 176 | 184 | 175 | 177 | 2,069,300 |
2018/04/02 | 193 | 195 | 179 | 181 | 3,296,100 |
2018/03/30 | 201 | 202 | 192 | 193 | 1,947,100 |
2018/03/29 | 199 | 214 | 198 | 200 | 5,727,200 |
2018/03/28 | 200 | 211 | 192 | 197 | 4,270,000 |
2018/03/27 | 220 | 221 | 201 | 202 | 4,884,100 |
2018/03/26 | 195 | 222 | 190 | 222 | 7,681,400 |
2018/03/23 | 184 | 194 | 184 | 187 | 1,790,200 |
2018/03/22 | 204 | 204 | 189 | 199 | 1,805,300 |
2018/03/20 | 197 | 206 | 196 | 201 | 2,156,700 |
2018/03/19 | 221 | 223 | 198 | 204 | 4,646,600 |
2018/03/16 | 223 | 228 | 209 | 216 | 4,596,600 |
2018/03/15 | 212 | 226 | 208 | 220 | 8,301,400 |
2018/03/14 | 216 | 239 | 206 | 211 | 28,726,300 |
2018/03/13 | 195 | 213 | 184 | 204 | 20,436,800 |
2018/03/12 | 166 | 205 | 163 | 201 | 25,146,400 |
2018/03/09 | 153 | 158 | 151 | 157 | 794,300 |
2018/03/08 | 162 | 166 | 150 | 152 | 2,136,500 |
2018/03/07 | 153 | 161 | 149 | 159 | 570,500 |
2018/03/06 | 150 | 158 | 149 | 154 | 581,200 |
2018/03/05 | 159 | 160 | 144 | 145 | 622,100 |
2018/03/02 | 156 | 163 | 152 | 158 | 526,500 |
2018/03/01 | 165 | 167 | 159 | 161 | 908,400 |
2018/02/28 | 154 | 160 | 154 | 158 | 217,700 |
2018/02/27 | 162 | 164 | 155 | 155 | 335,800 |
2018/02/26 | 168 | 170 | 161 | 161 | 459,800 |
2018/02/23 | 158 | 171 | 158 | 166 | 1,441,000 |
2018/02/22 | 156 | 157 | 153 | 156 | 317,100 |
2018/02/21 | 158 | 163 | 156 | 158 | 408,900 |
2018/02/20 | 160 | 163 | 155 | 157 | 566,600 |
2018/02/19 | 160 | 164 | 158 | 162 | 300,000 |
2018/02/16 | 158 | 164 | 153 | 161 | 378,100 |
2018/02/15 | 150 | 161 | 150 | 159 | 461,900 |
2018/02/14 | 155 | 157 | 146 | 150 | 384,500 |
2018/02/13 | 164 | 165 | 155 | 155 | 201,800 |
2018/02/09 | 146 | 165 | 146 | 160 | 385,100 |
2018/02/08 | 163 | 169 | 161 | 166 | 345,800 |
2018/02/07 | 169 | 172 | 155 | 160 | 513,100 |
2018/02/06 | 165 | 168 | 146 | 160 | 1,503,500 |
2018/02/05 | 181 | 185 | 177 | 180 | 483,600 |
2018/02/02 | 190 | 192 | 186 | 189 | 271,200 |
2018/02/01 | 192 | 196 | 188 | 192 | 392,100 |
2018/01/31 | 188 | 192 | 185 | 188 | 419,300 |
2018/01/30 | 198 | 199 | 189 | 190 | 1,061,800 |
2018/01/29 | 206 | 206 | 201 | 201 | 391,500 |
2018/01/26 | 211 | 211 | 203 | 203 | 1,038,500 |
2018/01/25 | 209 | 218 | 207 | 210 | 722,400 |
2018/01/24 | 215 | 226 | 211 | 213 | 1,002,200 |
2018/01/23 | 212 | 221 | 211 | 220 | 784,300 |
2018/01/22 | 204 | 217 | 204 | 214 | 1,153,200 |
2018/01/19 | 204 | 207 | 201 | 205 | 365,900 |
2018/01/18 | 205 | 214 | 202 | 203 | 965,800 |
2018/01/17 | 208 | 208 | 201 | 202 | 608,100 |
2018/01/16 | 207 | 210 | 200 | 208 | 943,200 |
2018/01/15 | 215 | 215 | 202 | 206 | 1,720,500 |
2018/01/12 | 215 | 217 | 208 | 217 | 1,012,400 |
2018/01/11 | 221 | 226 | 215 | 216 | 1,846,200 |
2018/01/10 | 224 | 235 | 219 | 227 | 3,410,200 |
2018/01/09 | 221 | 227 | 214 | 218 | 2,163,200 |
2018/01/05 | 207 | 220 | 204 | 219 | 2,724,900 |
2018/01/04 | 209 | 214 | 204 | 207 | 1,420,100 |