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 |
---|---|---|---|---|---|
2021/12/30 | 140 | 150 | 140 | 147 | 134,800 |
2021/12/29 | 138 | 141 | 138 | 141 | 143,900 |
2021/12/28 | 136 | 139 | 135 | 138 | 179,400 |
2021/12/27 | 140 | 140 | 134 | 136 | 59,700 |
2021/12/24 | 141 | 141 | 138 | 139 | 171,300 |
2021/12/23 | 139 | 141 | 139 | 141 | 132,400 |
2021/12/22 | 138 | 140 | 135 | 139 | 123,300 |
2021/12/21 | 135 | 136 | 131 | 136 | 110,800 |
2021/12/20 | 137 | 139 | 135 | 135 | 79,000 |
2021/12/17 | 136 | 138 | 136 | 136 | 49,500 |
2021/12/16 | 136 | 139 | 136 | 139 | 83,100 |
2021/12/15 | 136 | 139 | 136 | 137 | 25,500 |
2021/12/14 | 138 | 139 | 136 | 139 | 97,600 |
2021/12/13 | 139 | 141 | 138 | 141 | 88,700 |
2021/12/10 | 140 | 142 | 137 | 140 | 179,600 |
2021/12/09 | 139 | 141 | 138 | 140 | 158,100 |
2021/12/08 | 139 | 143 | 138 | 141 | 259,700 |
2021/12/07 | 138 | 140 | 137 | 140 | 200,700 |
2021/12/06 | 139 | 140 | 138 | 140 | 37,500 |
2021/12/03 | 138 | 141 | 137 | 141 | 64,700 |
2021/12/02 | 140 | 140 | 135 | 138 | 140,000 |
2021/12/01 | 144 | 147 | 141 | 143 | 129,200 |
2021/11/30 | 150 | 150 | 145 | 145 | 45,600 |
2021/11/29 | 151 | 153 | 146 | 147 | 89,200 |
2021/11/26 | 162 | 162 | 153 | 156 | 109,400 |
2021/11/25 | 165 | 165 | 162 | 164 | 40,700 |
2021/11/24 | 164 | 165 | 159 | 165 | 107,800 |
2021/11/22 | 162 | 177 | 160 | 166 | 417,300 |
2021/11/19 | 159 | 161 | 156 | 160 | 80,800 |
2021/11/18 | 156 | 158 | 153 | 157 | 43,600 |
2021/11/17 | 158 | 159 | 154 | 155 | 41,500 |
2021/11/16 | 156 | 159 | 155 | 159 | 94,900 |
2021/11/15 | 153 | 156 | 151 | 156 | 65,400 |
2021/11/12 | 143 | 152 | 143 | 150 | 82,200 |
2021/11/11 | 147 | 148 | 143 | 143 | 125,600 |
2021/11/10 | 155 | 159 | 146 | 146 | 195,100 |
2021/11/09 | 151 | 155 | 150 | 155 | 65,700 |
2021/11/08 | 153 | 155 | 146 | 153 | 305,700 |
2021/11/05 | 155 | 160 | 152 | 156 | 149,000 |
2021/11/04 | 165 | 165 | 152 | 158 | 110,100 |
2021/11/02 | 164 | 164 | 162 | 164 | 17,800 |
2021/11/01 | 165 | 166 | 163 | 164 | 35,600 |
2021/10/29 | 165 | 166 | 161 | 163 | 53,400 |
2021/10/28 | 168 | 168 | 165 | 166 | 25,400 |
2021/10/27 | 169 | 169 | 165 | 165 | 24,500 |
2021/10/26 | 163 | 171 | 162 | 168 | 122,600 |
2021/10/25 | 162 | 163 | 160 | 161 | 41,300 |
2021/10/22 | 163 | 167 | 162 | 165 | 101,700 |
2021/10/21 | 168 | 168 | 163 | 163 | 43,200 |
2021/10/20 | 167 | 169 | 167 | 167 | 53,900 |
2021/10/19 | 169 | 171 | 168 | 169 | 43,200 |
2021/10/18 | 170 | 171 | 167 | 168 | 32,200 |
2021/10/15 | 163 | 169 | 163 | 168 | 61,100 |
2021/10/14 | 162 | 164 | 161 | 161 | 43,000 |
2021/10/13 | 166 | 166 | 161 | 164 | 99,900 |
2021/10/12 | 169 | 170 | 167 | 167 | 30,200 |
2021/10/11 | 169 | 171 | 160 | 170 | 126,400 |
2021/10/08 | 169 | 173 | 168 | 169 | 91,500 |
2021/10/07 | 163 | 174 | 163 | 170 | 124,900 |
2021/10/06 | 167 | 170 | 163 | 163 | 73,400 |
2021/10/05 | 167 | 167 | 161 | 164 | 140,900 |
2021/10/04 | 170 | 173 | 168 | 168 | 77,200 |
2021/10/01 | 168 | 175 | 168 | 170 | 104,800 |
2021/09/30 | 175 | 176 | 169 | 171 | 167,300 |
2021/09/29 | 172 | 177 | 171 | 174 | 100,200 |
2021/09/28 | 182 | 182 | 178 | 179 | 50,900 |
2021/09/27 | 185 | 185 | 181 | 182 | 32,200 |
2021/09/24 | 178 | 186 | 178 | 185 | 144,200 |
2021/09/22 | 180 | 182 | 175 | 178 | 121,100 |
2021/09/21 | 177 | 186 | 177 | 185 | 105,200 |
2021/09/17 | 184 | 186 | 178 | 186 | 91,400 |
2021/09/16 | 193 | 193 | 185 | 185 | 64,800 |
2021/09/15 | 195 | 195 | 188 | 190 | 225,000 |
2021/09/14 | 198 | 199 | 196 | 198 | 66,300 |
2021/09/13 | 196 | 197 | 194 | 196 | 43,000 |
2021/09/10 | 195 | 198 | 194 | 198 | 78,000 |
2021/09/09 | 192 | 198 | 192 | 197 | 167,100 |
2021/09/08 | 191 | 193 | 186 | 193 | 127,800 |
2021/09/07 | 193 | 194 | 190 | 193 | 112,500 |
2021/09/06 | 195 | 195 | 189 | 190 | 113,900 |
2021/09/03 | 190 | 194 | 190 | 190 | 102,600 |
2021/09/02 | 189 | 191 | 187 | 189 | 184,300 |
2021/09/01 | 188 | 193 | 187 | 189 | 166,100 |
2021/08/31 | 187 | 189 | 185 | 187 | 94,200 |
2021/08/30 | 184 | 191 | 184 | 188 | 153,400 |
2021/08/27 | 210 | 212 | 185 | 189 | 2,215,400 |
2021/08/26 | 198 | 205 | 197 | 204 | 495,800 |
2021/08/25 | 188 | 195 | 187 | 194 | 234,300 |
2021/08/24 | 182 | 191 | 181 | 187 | 412,500 |
2021/08/23 | 176 | 183 | 172 | 181 | 150,100 |
2021/08/20 | 176 | 176 | 168 | 170 | 129,400 |
2021/08/19 | 168 | 180 | 168 | 175 | 253,200 |
2021/08/18 | 157 | 169 | 155 | 167 | 254,400 |
2021/08/17 | 162 | 162 | 156 | 157 | 186,200 |
2021/08/16 | 167 | 174 | 161 | 164 | 205,000 |
2021/08/13 | 168 | 175 | 163 | 168 | 217,000 |
2021/08/12 | 170 | 175 | 169 | 171 | 107,800 |
2021/08/11 | 170 | 173 | 170 | 172 | 101,900 |
2021/08/10 | 165 | 170 | 165 | 169 | 120,800 |
2021/08/06 | 168 | 169 | 165 | 168 | 115,800 |
2021/08/05 | 169 | 172 | 167 | 170 | 119,700 |
2021/08/04 | 169 | 170 | 164 | 169 | 181,200 |
2021/08/03 | 180 | 193 | 170 | 171 | 1,142,200 |
2021/08/02 | 176 | 179 | 175 | 175 | 168,800 |
2021/07/30 | 179 | 179 | 173 | 176 | 193,300 |
2021/07/29 | 180 | 184 | 179 | 180 | 89,500 |
2021/07/28 | 181 | 188 | 180 | 182 | 219,300 |
2021/07/27 | 187 | 187 | 178 | 182 | 370,900 |
2021/07/26 | 192 | 192 | 186 | 186 | 195,400 |
2021/07/21 | 190 | 193 | 189 | 190 | 216,800 |
2021/07/20 | 194 | 197 | 187 | 187 | 824,100 |
2021/07/19 | 202 | 217 | 191 | 200 | 3,259,300 |
2021/07/16 | 217 | 254 | 197 | 197 | 6,724,900 |
2021/07/15 | 198 | 203 | 197 | 201 | 65,400 |
2021/07/14 | 200 | 203 | 195 | 202 | 122,000 |
2021/07/13 | 197 | 204 | 197 | 201 | 67,000 |
2021/07/12 | 191 | 200 | 191 | 198 | 107,200 |
2021/07/09 | 190 | 195 | 184 | 194 | 154,700 |
2021/07/08 | 202 | 203 | 192 | 192 | 297,800 |
2021/07/07 | 208 | 210 | 204 | 204 | 99,900 |
2021/07/06 | 208 | 210 | 208 | 210 | 17,400 |
2021/07/05 | 210 | 210 | 207 | 210 | 40,600 |
2021/07/02 | 208 | 211 | 207 | 210 | 66,400 |
2021/07/01 | 216 | 216 | 206 | 208 | 186,300 |
2021/06/30 | 212 | 217 | 212 | 214 | 116,100 |
2021/06/29 | 208 | 217 | 208 | 211 | 111,900 |
2021/06/28 | 204 | 210 | 204 | 209 | 65,900 |
2021/06/25 | 206 | 207 | 203 | 206 | 50,500 |
2021/06/24 | 206 | 208 | 204 | 204 | 65,100 |
2021/06/23 | 210 | 210 | 204 | 206 | 86,100 |
2021/06/22 | 208 | 213 | 207 | 211 | 79,600 |
2021/06/21 | 213 | 214 | 206 | 207 | 182,300 |
2021/06/18 | 229 | 229 | 215 | 216 | 207,000 |
2021/06/17 | 234 | 235 | 226 | 229 | 268,900 |
2021/06/16 | 228 | 235 | 227 | 233 | 177,800 |
2021/06/15 | 223 | 229 | 221 | 229 | 111,700 |
2021/06/14 | 221 | 227 | 217 | 223 | 118,900 |
2021/06/11 | 219 | 224 | 217 | 219 | 108,600 |
2021/06/10 | 221 | 228 | 219 | 220 | 219,800 |
2021/06/09 | 215 | 234 | 215 | 220 | 458,000 |
2021/06/08 | 216 | 216 | 212 | 214 | 76,900 |
2021/06/07 | 216 | 218 | 212 | 213 | 142,800 |
2021/06/04 | 213 | 217 | 211 | 216 | 83,700 |
2021/06/03 | 213 | 215 | 211 | 213 | 69,100 |
2021/06/02 | 212 | 216 | 211 | 213 | 86,600 |
2021/06/01 | 212 | 216 | 211 | 211 | 74,500 |
2021/05/31 | 212 | 215 | 212 | 212 | 83,600 |
2021/05/28 | 212 | 215 | 212 | 214 | 69,700 |
2021/05/27 | 215 | 215 | 211 | 212 | 68,200 |
2021/05/26 | 215 | 217 | 211 | 217 | 106,700 |
2021/05/25 | 214 | 217 | 210 | 215 | 182,700 |
2021/05/24 | 215 | 218 | 214 | 214 | 84,100 |
2021/05/21 | 216 | 219 | 215 | 215 | 148,300 |
2021/05/20 | 213 | 217 | 213 | 216 | 72,400 |
2021/05/19 | 210 | 219 | 210 | 217 | 166,800 |
2021/05/18 | 208 | 214 | 207 | 212 | 185,100 |
2021/05/17 | 213 | 216 | 206 | 209 | 161,000 |
2021/05/14 | 212 | 217 | 211 | 215 | 108,900 |
2021/05/13 | 211 | 219 | 208 | 212 | 314,800 |
2021/05/12 | 226 | 226 | 211 | 214 | 376,200 |
2021/05/11 | 232 | 232 | 220 | 226 | 430,000 |
2021/05/10 | 238 | 238 | 231 | 235 | 119,700 |
2021/05/07 | 235 | 238 | 232 | 238 | 235,600 |
2021/05/06 | 242 | 243 | 233 | 237 | 222,600 |
2021/04/30 | 248 | 250 | 241 | 241 | 172,900 |
2021/04/28 | 251 | 253 | 250 | 253 | 63,000 |
2021/04/27 | 250 | 256 | 249 | 251 | 141,800 |
2021/04/26 | 273 | 273 | 248 | 249 | 815,800 |
2021/04/23 | 269 | 276 | 263 | 276 | 291,500 |
2021/04/22 | 256 | 274 | 256 | 270 | 372,500 |
2021/04/21 | 255 | 262 | 250 | 251 | 202,800 |
2021/04/20 | 249 | 262 | 249 | 260 | 361,100 |
2021/04/19 | 265 | 265 | 253 | 254 | 223,200 |
2021/04/16 | 273 | 273 | 262 | 265 | 221,800 |
2021/04/15 | 276 | 276 | 271 | 273 | 94,300 |
2021/04/14 | 272 | 278 | 271 | 276 | 212,000 |
2021/04/13 | 274 | 277 | 271 | 272 | 188,100 |
2021/04/12 | 281 | 281 | 273 | 274 | 229,400 |
2021/04/09 | 276 | 281 | 273 | 280 | 306,200 |
2021/04/08 | 276 | 282 | 273 | 277 | 364,300 |
2021/04/07 | 273 | 279 | 270 | 277 | 270,400 |
2021/04/06 | 274 | 274 | 269 | 273 | 177,400 |
2021/04/05 | 276 | 280 | 270 | 275 | 417,500 |
2021/04/02 | 282 | 287 | 271 | 277 | 770,800 |
2021/04/01 | 272 | 281 | 272 | 279 | 461,000 |
2021/03/31 | 268 | 274 | 268 | 272 | 262,000 |
2021/03/30 | 267 | 278 | 265 | 271 | 314,300 |
2021/03/29 | 268 | 282 | 267 | 268 | 627,400 |
2021/03/26 | 267 | 271 | 264 | 267 | 323,000 |
2021/03/25 | 260 | 268 | 257 | 267 | 194,600 |
2021/03/24 | 256 | 264 | 255 | 263 | 268,300 |
2021/03/23 | 265 | 272 | 261 | 261 | 266,800 |
2021/03/22 | 279 | 279 | 265 | 266 | 511,900 |
2021/03/19 | 274 | 284 | 270 | 279 | 402,500 |
2021/03/18 | 261 | 276 | 261 | 275 | 440,800 |
2021/03/17 | 263 | 265 | 262 | 263 | 205,100 |
2021/03/16 | 270 | 271 | 263 | 263 | 298,700 |
2021/03/15 | 256 | 269 | 256 | 263 | 537,800 |
2021/03/12 | 248 | 256 | 244 | 256 | 301,800 |
2021/03/11 | 232 | 250 | 232 | 248 | 471,600 |
2021/03/10 | 232 | 243 | 232 | 236 | 184,800 |
2021/03/09 | 226 | 237 | 224 | 235 | 286,000 |
2021/03/08 | 234 | 247 | 223 | 227 | 675,300 |
2021/03/05 | 228 | 231 | 218 | 227 | 578,900 |
2021/03/04 | 234 | 236 | 222 | 233 | 532,800 |
2021/03/03 | 243 | 243 | 233 | 238 | 391,200 |
2021/03/02 | 242 | 250 | 239 | 241 | 405,900 |
2021/03/01 | 239 | 246 | 238 | 243 | 284,400 |
2021/02/26 | 246 | 246 | 235 | 239 | 579,100 |
2021/02/25 | 255 | 261 | 248 | 252 | 553,000 |
2021/02/24 | 274 | 274 | 252 | 252 | 780,000 |
2021/02/22 | 281 | 285 | 271 | 271 | 881,500 |
2021/02/19 | 272 | 277 | 259 | 275 | 1,408,900 |
2021/02/18 | 290 | 293 | 275 | 275 | 622,600 |
2021/02/17 | 295 | 298 | 287 | 295 | 685,800 |
2021/02/16 | 298 | 302 | 293 | 298 | 570,200 |
2021/02/15 | 310 | 310 | 298 | 298 | 611,500 |
2021/02/12 | 312 | 321 | 305 | 309 | 1,212,700 |
2021/02/10 | 306 | 312 | 301 | 305 | 628,600 |
2021/02/09 | 299 | 307 | 293 | 305 | 571,400 |
2021/02/08 | 315 | 315 | 298 | 301 | 1,078,800 |
2021/02/05 | 312 | 316 | 305 | 313 | 691,700 |
2021/02/04 | 319 | 327 | 309 | 309 | 1,534,900 |
2021/02/03 | 316 | 322 | 309 | 319 | 1,156,500 |
2021/02/02 | 302 | 318 | 298 | 316 | 1,242,400 |
2021/02/01 | 304 | 308 | 299 | 300 | 361,600 |
2021/01/29 | 310 | 312 | 294 | 303 | 1,094,500 |
2021/01/28 | 308 | 322 | 308 | 310 | 1,260,700 |
2021/01/27 | 310 | 318 | 298 | 313 | 705,200 |
2021/01/26 | 317 | 317 | 301 | 306 | 894,100 |
2021/01/25 | 323 | 323 | 311 | 316 | 794,600 |
2021/01/22 | 315 | 324 | 311 | 324 | 997,700 |
2021/01/21 | 297 | 323 | 295 | 314 | 1,760,600 |
2021/01/20 | 297 | 303 | 294 | 298 | 525,300 |
2021/01/19 | 292 | 296 | 285 | 295 | 616,800 |
2021/01/18 | 288 | 305 | 283 | 295 | 750,100 |
2021/01/15 | 310 | 314 | 285 | 289 | 1,581,300 |
2021/01/14 | 315 | 324 | 310 | 314 | 920,600 |
2021/01/13 | 314 | 318 | 308 | 316 | 665,200 |
2021/01/12 | 311 | 326 | 311 | 314 | 962,500 |
2021/01/08 | 308 | 314 | 303 | 310 | 1,029,000 |
2021/01/07 | 289 | 311 | 289 | 310 | 1,031,000 |
2021/01/06 | 298 | 304 | 290 | 292 | 1,338,000 |
2021/01/05 | 285 | 302 | 280 | 297 | 1,734,200 |
2021/01/04 | 267 | 285 | 258 | 279 | 1,280,400 |