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 |
---|---|---|---|---|---|
2019/12/30 | 138 | 138 | 135 | 135 | 24,600 |
2019/12/27 | 136 | 138 | 136 | 137 | 80,900 |
2019/12/26 | 137 | 137 | 135 | 136 | 42,600 |
2019/12/25 | 136 | 136 | 135 | 135 | 26,000 |
2019/12/24 | 136 | 137 | 134 | 135 | 93,600 |
2019/12/23 | 135 | 136 | 133 | 136 | 79,000 |
2019/12/20 | 136 | 138 | 135 | 136 | 52,200 |
2019/12/19 | 135 | 136 | 135 | 136 | 22,200 |
2019/12/18 | 135 | 136 | 135 | 136 | 52,500 |
2019/12/17 | 137 | 137 | 136 | 136 | 43,600 |
2019/12/16 | 139 | 139 | 136 | 136 | 39,100 |
2019/12/13 | 137 | 138 | 136 | 138 | 59,900 |
2019/12/12 | 138 | 138 | 136 | 137 | 45,600 |
2019/12/11 | 137 | 139 | 137 | 137 | 53,500 |
2019/12/10 | 138 | 139 | 137 | 137 | 47,800 |
2019/12/09 | 140 | 141 | 138 | 138 | 90,800 |
2019/12/06 | 139 | 139 | 137 | 138 | 61,900 |
2019/12/05 | 138 | 139 | 136 | 137 | 67,300 |
2019/12/04 | 135 | 138 | 135 | 137 | 103,900 |
2019/12/03 | 140 | 141 | 136 | 136 | 222,200 |
2019/12/02 | 143 | 144 | 141 | 141 | 80,300 |
2019/11/29 | 144 | 147 | 143 | 143 | 247,200 |
2019/11/28 | 146 | 149 | 144 | 144 | 222,300 |
2019/11/27 | 147 | 148 | 144 | 146 | 351,400 |
2019/11/26 | 148 | 148 | 144 | 147 | 462,600 |
2019/11/25 | 141 | 146 | 140 | 143 | 207,300 |
2019/11/22 | 141 | 143 | 139 | 141 | 117,200 |
2019/11/21 | 140 | 141 | 139 | 141 | 83,400 |
2019/11/20 | 141 | 141 | 139 | 139 | 102,900 |
2019/11/19 | 139 | 142 | 138 | 141 | 66,700 |
2019/11/18 | 136 | 140 | 136 | 138 | 231,700 |
2019/11/15 | 131 | 137 | 130 | 135 | 373,000 |
2019/11/14 | 141 | 141 | 129 | 132 | 825,500 |
2019/11/13 | 146 | 146 | 140 | 143 | 523,800 |
2019/11/12 | 146 | 147 | 145 | 146 | 118,600 |
2019/11/11 | 148 | 149 | 146 | 146 | 152,600 |
2019/11/08 | 148 | 149 | 147 | 148 | 158,600 |
2019/11/07 | 149 | 153 | 146 | 147 | 357,600 |
2019/11/06 | 146 | 148 | 144 | 146 | 293,300 |
2019/11/05 | 146 | 149 | 146 | 148 | 301,500 |
2019/11/01 | 145 | 149 | 145 | 145 | 460,800 |
2019/10/31 | 145 | 147 | 144 | 145 | 190,900 |
2019/10/30 | 148 | 148 | 143 | 144 | 158,200 |
2019/10/29 | 147 | 148 | 145 | 147 | 152,000 |
2019/10/28 | 144 | 147 | 143 | 146 | 297,900 |
2019/10/25 | 145 | 148 | 142 | 146 | 299,500 |
2019/10/24 | 146 | 148 | 144 | 145 | 382,100 |
2019/10/23 | 146 | 146 | 140 | 146 | 727,900 |
2019/10/21 | 134 | 138 | 134 | 138 | 87,900 |
2019/10/18 | 134 | 136 | 134 | 135 | 41,300 |
2019/10/17 | 135 | 136 | 133 | 133 | 54,900 |
2019/10/16 | 136 | 136 | 134 | 135 | 55,200 |
2019/10/15 | 134 | 137 | 134 | 137 | 79,900 |
2019/10/11 | 138 | 138 | 132 | 133 | 178,100 |
2019/10/10 | 142 | 142 | 135 | 135 | 368,000 |
2019/10/09 | 139 | 144 | 138 | 140 | 575,800 |
2019/10/08 | 137 | 141 | 136 | 139 | 428,500 |
2019/10/07 | 134 | 138 | 134 | 136 | 304,200 |
2019/10/04 | 135 | 135 | 132 | 133 | 128,600 |
2019/10/03 | 132 | 135 | 131 | 133 | 181,400 |
2019/10/02 | 132 | 133 | 132 | 132 | 66,400 |
2019/10/01 | 133 | 134 | 131 | 132 | 201,000 |
2019/09/30 | 131 | 132 | 131 | 131 | 127,600 |
2019/09/27 | 131 | 132 | 130 | 130 | 169,500 |
2019/09/26 | 133 | 133 | 131 | 131 | 77,700 |
2019/09/25 | 132 | 133 | 130 | 132 | 146,100 |
2019/09/24 | 132 | 133 | 130 | 131 | 193,100 |
2019/09/20 | 132 | 135 | 132 | 132 | 287,900 |
2019/09/19 | 133 | 136 | 132 | 132 | 277,500 |
2019/09/18 | 132 | 136 | 132 | 132 | 346,300 |
2019/09/17 | 130 | 134 | 129 | 133 | 414,800 |
2019/09/13 | 134 | 158 | 129 | 131 | 6,333,500 |
2019/09/12 | 130 | 130 | 129 | 129 | 34,000 |
2019/09/11 | 129 | 131 | 128 | 130 | 94,900 |
2019/09/10 | 133 | 133 | 129 | 129 | 101,100 |
2019/09/09 | 130 | 134 | 129 | 133 | 171,900 |
2019/09/06 | 131 | 133 | 131 | 131 | 94,600 |
2019/09/05 | 131 | 132 | 130 | 131 | 114,700 |
2019/09/04 | 132 | 135 | 130 | 130 | 283,000 |
2019/09/03 | 129 | 134 | 129 | 134 | 382,300 |
2019/09/02 | 128 | 130 | 127 | 129 | 53,200 |
2019/08/30 | 126 | 129 | 126 | 127 | 90,000 |
2019/08/29 | 129 | 130 | 123 | 125 | 197,400 |
2019/08/28 | 129 | 131 | 127 | 129 | 103,900 |
2019/08/27 | 130 | 135 | 128 | 130 | 372,300 |
2019/08/26 | 128 | 131 | 127 | 130 | 162,100 |
2019/08/23 | 130 | 135 | 129 | 130 | 270,600 |
2019/08/22 | 134 | 137 | 130 | 130 | 271,500 |
2019/08/21 | 134 | 136 | 130 | 133 | 286,400 |
2019/08/20 | 129 | 134 | 128 | 133 | 360,800 |
2019/08/19 | 124 | 130 | 124 | 129 | 288,100 |
2019/08/16 | 124 | 128 | 124 | 125 | 85,600 |
2019/08/15 | 124 | 127 | 124 | 125 | 118,500 |
2019/08/14 | 126 | 128 | 125 | 128 | 76,300 |
2019/08/13 | 123 | 127 | 123 | 124 | 140,700 |
2019/08/09 | 128 | 129 | 126 | 127 | 95,300 |
2019/08/08 | 127 | 128 | 125 | 127 | 52,500 |
2019/08/07 | 128 | 130 | 126 | 128 | 227,700 |
2019/08/06 | 121 | 129 | 121 | 128 | 262,600 |
2019/08/05 | 127 | 127 | 120 | 127 | 378,100 |
2019/08/02 | 130 | 133 | 123 | 127 | 582,000 |
2019/08/01 | 118 | 131 | 118 | 131 | 730,100 |
2019/07/31 | 119 | 120 | 118 | 120 | 50,800 |
2019/07/30 | 120 | 120 | 118 | 119 | 53,300 |
2019/07/29 | 120 | 121 | 118 | 119 | 173,400 |
2019/07/26 | 119 | 122 | 119 | 119 | 164,100 |
2019/07/25 | 120 | 121 | 119 | 119 | 104,400 |
2019/07/24 | 120 | 123 | 119 | 119 | 239,900 |
2019/07/23 | 120 | 124 | 120 | 120 | 186,300 |
2019/07/22 | 120 | 121 | 120 | 120 | 34,200 |
2019/07/19 | 118 | 120 | 118 | 120 | 45,900 |
2019/07/18 | 121 | 121 | 117 | 118 | 173,100 |
2019/07/17 | 120 | 121 | 119 | 119 | 95,100 |
2019/07/16 | 120 | 123 | 119 | 122 | 127,000 |
2019/07/12 | 127 | 127 | 122 | 122 | 180,900 |
2019/07/11 | 127 | 128 | 125 | 126 | 176,000 |
2019/07/10 | 125 | 132 | 124 | 128 | 1,006,400 |
2019/07/09 | 121 | 129 | 121 | 125 | 1,450,000 |
2019/07/08 | 123 | 123 | 121 | 121 | 142,600 |
2019/07/05 | 121 | 123 | 120 | 121 | 83,100 |
2019/07/04 | 120 | 122 | 118 | 122 | 98,800 |
2019/07/03 | 120 | 121 | 119 | 119 | 46,400 |
2019/07/02 | 121 | 121 | 119 | 120 | 43,000 |
2019/07/01 | 119 | 121 | 118 | 119 | 78,400 |
2019/06/28 | 119 | 119 | 117 | 118 | 43,300 |
2019/06/27 | 116 | 119 | 116 | 119 | 42,800 |
2019/06/26 | 117 | 118 | 116 | 116 | 64,800 |
2019/06/25 | 118 | 118 | 115 | 117 | 156,000 |
2019/06/24 | 119 | 120 | 116 | 117 | 181,400 |
2019/06/21 | 122 | 122 | 119 | 119 | 63,600 |
2019/06/20 | 119 | 122 | 118 | 121 | 118,700 |
2019/06/19 | 122 | 123 | 120 | 120 | 239,800 |
2019/06/18 | 123 | 123 | 120 | 120 | 317,500 |
2019/06/17 | 120 | 124 | 118 | 123 | 377,800 |
2019/06/14 | 119 | 121 | 117 | 119 | 235,200 |
2019/06/13 | 118 | 118 | 116 | 116 | 80,400 |
2019/06/12 | 120 | 120 | 116 | 117 | 177,300 |
2019/06/11 | 118 | 118 | 115 | 117 | 175,800 |
2019/06/10 | 117 | 125 | 113 | 116 | 1,389,200 |
2019/06/07 | 112 | 114 | 111 | 111 | 75,000 |
2019/06/06 | 111 | 113 | 110 | 111 | 101,700 |
2019/06/05 | 107 | 111 | 106 | 111 | 130,600 |
2019/06/04 | 105 | 106 | 103 | 106 | 82,100 |
2019/06/03 | 108 | 108 | 104 | 105 | 183,700 |
2019/05/31 | 108 | 111 | 108 | 109 | 256,400 |
2019/05/30 | 111 | 113 | 110 | 111 | 103,200 |
2019/05/29 | 110 | 112 | 110 | 111 | 147,700 |
2019/05/28 | 111 | 112 | 109 | 111 | 101,400 |
2019/05/27 | 109 | 111 | 108 | 110 | 127,300 |
2019/05/24 | 108 | 109 | 106 | 109 | 301,400 |
2019/05/23 | 116 | 116 | 109 | 110 | 529,600 |
2019/05/22 | 115 | 117 | 113 | 115 | 168,400 |
2019/05/21 | 113 | 116 | 111 | 115 | 249,300 |
2019/05/20 | 119 | 119 | 112 | 112 | 341,900 |
2019/05/17 | 120 | 126 | 116 | 117 | 1,162,700 |
2019/05/16 | 109 | 133 | 106 | 115 | 3,418,500 |
2019/05/15 | 106 | 109 | 106 | 108 | 131,200 |
2019/05/14 | 105 | 108 | 105 | 107 | 346,800 |
2019/05/13 | 113 | 113 | 109 | 110 | 237,300 |
2019/05/10 | 112 | 114 | 110 | 112 | 98,600 |
2019/05/09 | 116 | 116 | 112 | 112 | 233,700 |
2019/05/08 | 115 | 118 | 114 | 116 | 106,200 |
2019/05/07 | 114 | 117 | 113 | 116 | 153,800 |
2019/04/26 | 116 | 117 | 114 | 116 | 145,900 |
2019/04/25 | 118 | 120 | 116 | 117 | 243,200 |
2019/04/24 | 119 | 121 | 118 | 118 | 248,600 |
2019/04/23 | 121 | 121 | 119 | 119 | 133,000 |
2019/04/22 | 121 | 122 | 118 | 121 | 175,900 |
2019/04/19 | 122 | 123 | 120 | 121 | 220,500 |
2019/04/18 | 125 | 126 | 121 | 122 | 329,200 |
2019/04/17 | 121 | 128 | 121 | 127 | 602,500 |
2019/04/16 | 126 | 146 | 121 | 122 | 3,639,500 |
2019/04/15 | 120 | 126 | 118 | 125 | 369,000 |
2019/04/12 | 124 | 124 | 117 | 119 | 899,600 |
2019/04/11 | 130 | 130 | 123 | 124 | 503,600 |
2019/04/10 | 128 | 130 | 128 | 129 | 1,562,500 |
2019/04/09 | 128 | 128 | 127 | 127 | 821,800 |
2019/04/08 | 128 | 131 | 128 | 128 | 945,200 |
2019/04/05 | 132 | 132 | 127 | 128 | 1,061,200 |
2019/04/04 | 132 | 133 | 130 | 131 | 237,400 |
2019/04/03 | 130 | 132 | 129 | 131 | 433,100 |
2019/04/02 | 134 | 134 | 130 | 131 | 780,300 |
2019/04/01 | 135 | 137 | 134 | 134 | 302,800 |
2019/03/29 | 136 | 139 | 133 | 135 | 955,000 |
2019/03/28 | 139 | 140 | 135 | 136 | 449,300 |
2019/03/27 | 137 | 141 | 136 | 140 | 732,700 |
2019/03/26 | 139 | 140 | 135 | 135 | 933,100 |
2019/03/25 | 135 | 137 | 134 | 137 | 466,800 |
2019/03/22 | 138 | 142 | 136 | 137 | 867,900 |
2019/03/20 | 133 | 141 | 133 | 138 | 1,091,400 |
2019/03/19 | 133 | 134 | 130 | 132 | 454,100 |
2019/03/18 | 131 | 137 | 131 | 133 | 437,400 |
2019/03/15 | 134 | 135 | 131 | 131 | 1,097,100 |
2019/03/14 | 143 | 144 | 136 | 136 | 1,409,700 |
2019/03/13 | 140 | 145 | 137 | 143 | 1,271,100 |
2019/03/12 | 142 | 159 | 141 | 142 | 3,123,700 |
2019/03/11 | 135 | 152 | 135 | 146 | 2,239,200 |
2019/03/08 | 134 | 159 | 133 | 139 | 4,033,900 |
2019/03/07 | 136 | 139 | 135 | 138 | 508,300 |
2019/03/06 | 135 | 138 | 132 | 138 | 398,100 |
2019/03/05 | 139 | 139 | 132 | 135 | 572,500 |
2019/03/04 | 133 | 140 | 133 | 138 | 736,100 |
2019/03/01 | 131 | 137 | 129 | 134 | 673,200 |
2019/02/28 | 133 | 139 | 132 | 132 | 769,900 |
2019/02/27 | 137 | 139 | 131 | 134 | 1,525,600 |
2019/02/26 | 148 | 148 | 137 | 139 | 1,625,200 |
2019/02/25 | 148 | 151 | 145 | 146 | 846,200 |
2019/02/22 | 149 | 156 | 145 | 150 | 1,120,400 |
2019/02/21 | 154 | 156 | 141 | 150 | 2,098,600 |
2019/02/20 | 161 | 164 | 156 | 161 | 1,110,500 |
2019/02/19 | 162 | 169 | 159 | 163 | 1,586,200 |
2019/02/18 | 149 | 174 | 146 | 165 | 5,219,900 |
2019/02/15 | 140 | 154 | 134 | 148 | 2,145,300 |
2019/02/14 | 151 | 154 | 142 | 144 | 1,899,500 |
2019/02/13 | 147 | 153 | 147 | 153 | 1,172,000 |
2019/02/12 | 147 | 154 | 144 | 150 | 1,515,000 |
2019/02/08 | 145 | 158 | 140 | 150 | 4,791,000 |
2019/02/07 | 142 | 144 | 136 | 141 | 1,412,300 |
2019/02/06 | 145 | 150 | 139 | 146 | 2,537,000 |
2019/02/05 | 141 | 146 | 134 | 142 | 2,917,700 |
2019/02/04 | 143 | 143 | 131 | 138 | 2,701,900 |
2019/02/01 | 150 | 162 | 139 | 144 | 12,159,200 |
2019/01/31 | 111 | 144 | 109 | 137 | 15,320,400 |
2019/01/30 | 115 | 116 | 108 | 109 | 1,429,400 |
2019/01/29 | 105 | 109 | 105 | 108 | 238,700 |
2019/01/28 | 109 | 109 | 104 | 106 | 205,000 |
2019/01/25 | 103 | 107 | 100 | 107 | 390,500 |
2019/01/24 | 105 | 109 | 103 | 103 | 385,900 |
2019/01/23 | 105 | 114 | 103 | 105 | 1,355,900 |
2019/01/22 | 100 | 110 | 100 | 105 | 1,622,100 |
2019/01/21 | 101 | 103 | 100 | 101 | 197,900 |
2019/01/18 | 103 | 104 | 99 | 100 | 483,700 |
2019/01/17 | 97 | 106 | 95 | 104 | 1,322,800 |
2019/01/16 | 89 | 94 | 88 | 94 | 401,600 |
2019/01/15 | 84 | 90 | 81 | 90 | 398,900 |
2019/01/11 | 83 | 89 | 83 | 84 | 243,900 |
2019/01/10 | 85 | 85 | 82 | 84 | 178,100 |
2019/01/09 | 84 | 88 | 84 | 86 | 327,400 |
2019/01/08 | 82 | 86 | 82 | 85 | 284,300 |
2019/01/07 | 81 | 84 | 81 | 83 | 173,500 |
2019/01/04 | 78 | 80 | 75 | 80 | 188,800 |