日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 175 181 171 180 204,700
2022/12/29 171 176 168 174 188,300
2022/12/28 177 178 170 173 249,200
2022/12/27 179 181 176 179 130,000
2022/12/26 182 182 178 179 79,800
2022/12/23 178 180 175 177 160,200
2022/12/22 184 184 178 180 102,800
2022/12/21 173 192 173 180 507,800
2022/12/20 186 188 172 172 410,900
2022/12/19 188 190 185 188 220,700
2022/12/16 188 196 188 191 556,900
2022/12/15 195 228 190 196 5,069,300
2022/12/14 189 200 185 185 907,400
2022/12/13 185 186 181 182 100,500
2022/12/12 185 187 182 186 125,800
2022/12/09 189 190 183 185 295,300
2022/12/08 175 189 173 187 736,700
2022/12/07 170 177 169 176 186,500
2022/12/06 170 172 170 171 67,100
2022/12/05 170 172 169 170 87,200
2022/12/02 171 171 168 171 86,400
2022/12/01 171 172 168 170 58,400
2022/11/30 170 171 169 170 103,000
2022/11/29 170 173 168 171 164,700
2022/11/28 172 172 170 170 81,900
2022/11/25 170 174 169 174 121,500
2022/11/24 169 171 166 171 98,100
2022/11/22 172 172 168 169 168,300
2022/11/21 174 176 172 175 117,400
2022/11/18 174 177 173 173 132,500
2022/11/17 172 177 172 175 127,500
2022/11/16 175 175 171 172 101,200
2022/11/15 169 177 169 173 244,700
2022/11/14 178 185 169 169 436,000
2022/11/11 172 176 169 174 288,400
2022/11/10 171 177 166 172 234,500
2022/11/09 172 173 170 171 104,400
2022/11/08 173 174 169 170 94,200
2022/11/07 168 172 165 169 265,400
2022/11/04 171 173 168 170 169,400
2022/11/02 176 177 169 170 344,500
2022/11/01 177 181 172 174 422,700
2022/10/31 218 218 173 174 1,832,500
2022/10/28 223 234 221 221 130,600
2022/10/27 222 228 222 224 114,900
2022/10/26 227 230 222 222 112,500
2022/10/25 216 229 216 227 230,900
2022/10/24 221 223 215 219 155,100
2022/10/21 212 224 212 222 235,100
2022/10/20 210 216 209 212 101,800
2022/10/19 212 214 209 211 107,800
2022/10/18 217 217 204 212 320,900
2022/10/17 215 221 215 216 68,100
2022/10/14 220 222 216 219 116,100
2022/10/13 220 220 212 215 203,100
2022/10/12 228 228 218 223 186,400
2022/10/11 230 242 224 228 463,400
2022/10/07 211 235 211 232 631,600
2022/10/06 224 227 216 217 168,800
2022/10/05 224 230 222 227 141,600
2022/10/04 222 225 216 223 166,600
2022/10/03 216 220 208 217 272,300
2022/09/30 231 231 223 224 331,500
2022/09/29 225 234 221 234 309,800
2022/09/28 241 241 214 218 755,100
2022/09/27 236 244 236 241 247,400
2022/09/26 235 240 231 233 120,900
2022/09/22 228 238 226 238 217,700
2022/09/21 237 238 228 230 242,600
2022/09/20 248 251 237 237 279,800
2022/09/16 243 252 241 246 355,200
2022/09/15 253 258 245 245 451,700
2022/09/14 254 267 251 257 608,800
2022/09/13 244 262 242 260 525,200
2022/09/12 236 246 230 243 366,400
2022/09/09 231 237 228 234 254,700
2022/09/08 233 235 222 228 474,200
2022/09/07 235 248 234 234 483,700
2022/09/06 240 241 233 236 281,000
2022/09/05 231 243 226 239 331,600
2022/09/02 248 256 234 234 779,400
2022/09/01 235 253 231 244 729,200
2022/08/31 245 250 237 237 1,006,600
2022/08/30 224 243 224 240 962,500
2022/08/29 207 225 205 224 812,400
2022/08/26 211 220 211 213 491,700
2022/08/25 214 218 209 210 516,600
2022/08/24 208 216 205 212 274,300
2022/08/23 210 217 203 210 797,600
2022/08/22 193 219 193 212 2,098,800
2022/08/19 189 193 185 193 103,100
2022/08/18 188 191 186 189 121,500
2022/08/17 195 197 188 188 265,300
2022/08/16 188 195 185 192 268,300
2022/08/15 195 195 186 188 219,500
2022/08/12 183 195 181 195 255,200
2022/08/10 182 184 178 183 50,500
2022/08/09 184 184 178 182 86,000
2022/08/08 188 188 183 183 71,800
2022/08/05 181 190 181 186 258,300
2022/08/04 174 184 170 184 156,900
2022/08/03 165 175 163 174 92,400
2022/08/02 175 175 162 163 256,800
2022/08/01 180 181 174 176 166,700
2022/07/29 183 184 181 184 98,000
2022/07/28 185 186 182 186 158,900
2022/07/27 187 189 182 186 137,900
2022/07/26 190 192 178 187 315,200
2022/07/25 193 193 189 190 128,800
2022/07/22 192 195 188 195 306,000
2022/07/21 186 192 185 192 207,600
2022/07/20 191 192 183 188 229,700
2022/07/19 185 198 180 186 827,900
2022/07/15 175 185 169 185 325,600
2022/07/14 165 183 163 174 836,600
2022/07/13 158 162 152 162 288,800
2022/07/12 147 156 144 156 200,300
2022/07/11 152 154 147 147 106,900
2022/07/08 145 153 144 150 196,700
2022/07/07 142 145 138 144 80,100
2022/07/06 141 143 140 142 78,600
2022/07/05 140 141 139 140 30,100
2022/07/04 137 140 137 140 9,900
2022/07/01 139 139 137 137 30,000
2022/06/30 136 138 135 137 14,300
2022/06/29 136 136 135 136 18,000
2022/06/28 134 136 133 136 18,600
2022/06/27 134 136 134 134 7,900
2022/06/24 136 136 133 134 38,200
2022/06/23 136 137 135 136 13,600
2022/06/22 137 137 135 136 17,400
2022/06/21 134 139 133 135 62,000
2022/06/20 137 138 134 134 32,700
2022/06/17 133 143 132 140 20,500
2022/06/16 141 142 133 136 52,100
2022/06/15 140 142 138 139 24,700
2022/06/14 140 142 137 140 33,400
2022/06/13 143 143 140 140 26,700
2022/06/10 141 143 139 142 33,100
2022/06/09 139 141 138 141 23,900
2022/06/08 139 140 137 140 109,000
2022/06/07 137 140 137 139 38,700
2022/06/06 140 140 138 138 25,600
2022/06/03 138 140 137 139 25,000
2022/06/02 137 139 136 139 20,900
2022/06/01 133 138 133 137 31,000
2022/05/31 133 135 132 133 28,700
2022/05/30 132 133 131 133 31,400
2022/05/27 129 132 128 131 35,400
2022/05/26 130 132 128 128 59,600
2022/05/25 135 135 130 130 139,500
2022/05/24 137 138 134 135 60,700
2022/05/23 137 140 137 138 37,700
2022/05/20 140 143 135 135 86,600
2022/05/19 136 143 136 140 47,500
2022/05/18 139 141 136 138 33,500
2022/05/17 139 140 137 138 39,200
2022/05/16 135 138 134 138 48,800
2022/05/13 131 133 129 133 39,700
2022/05/12 129 131 129 131 50,600
2022/05/11 131 132 129 129 39,700
2022/05/10 130 132 129 131 38,100
2022/05/09 130 132 129 130 24,200
2022/05/06 128 131 127 130 62,300
2022/05/02 129 131 129 130 16,500
2022/04/28 128 129 127 129 13,300
2022/04/27 128 130 128 128 19,300
2022/04/26 129 130 129 130 22,300
2022/04/25 132 132 129 129 39,000
2022/04/22 135 135 132 133 41,200
2022/04/21 136 137 134 136 11,100
2022/04/20 135 137 134 137 22,600
2022/04/19 137 137 134 135 16,100
2022/04/18 137 137 135 137 19,400
2022/04/15 137 137 132 137 31,000
2022/04/14 136 138 135 137 14,900
2022/04/13 132 136 132 135 37,400
2022/04/12 132 134 131 133 21,200
2022/04/11 135 135 132 132 64,500
2022/04/08 137 137 133 135 57,800
2022/04/07 139 139 136 137 16,900
2022/04/06 141 141 137 140 126,400
2022/04/05 144 145 142 144 80,300
2022/04/04 142 143 139 143 132,800
2022/04/01 143 144 141 141 138,900
2022/03/31 138 147 138 142 159,300
2022/03/30 134 141 134 140 121,600
2022/03/29 132 136 130 136 128,800
2022/03/28 131 132 130 130 87,900
2022/03/25 127 131 127 131 85,100
2022/03/24 127 130 125 128 129,500
2022/03/23 127 129 125 126 56,300
2022/03/22 128 128 125 126 42,800
2022/03/18 123 127 123 127 33,100
2022/03/17 124 125 122 123 105,800
2022/03/16 122 124 122 124 16,200
2022/03/15 126 129 118 122 142,700
2022/03/14 119 123 119 122 43,000
2022/03/11 118 119 116 119 62,700
2022/03/10 115 118 110 118 190,100
2022/03/09 115 118 114 115 106,800
2022/03/08 116 120 115 117 88,300
2022/03/07 121 121 118 118 54,200
2022/03/04 128 128 123 123 82,800
2022/03/03 125 128 125 126 25,100
2022/03/02 132 132 126 126 60,200
2022/03/01 129 131 128 130 229,300
2022/02/28 126 127 124 126 46,100
2022/02/25 115 125 115 124 289,200
2022/02/24 124 124 113 116 146,800
2022/02/22 125 126 122 124 69,200
2022/02/21 128 128 124 126 91,100
2022/02/18 129 131 126 129 113,100
2022/02/17 136 136 130 132 113,000
2022/02/16 134 137 134 136 40,600
2022/02/15 133 136 133 135 14,700
2022/02/14 135 135 133 135 25,700
2022/02/10 138 138 134 137 62,800
2022/02/09 135 137 129 136 90,600
2022/02/08 132 135 132 135 38,400
2022/02/07 134 135 132 133 32,300
2022/02/04 134 135 133 134 62,400
2022/02/03 132 134 131 134 32,900
2022/02/02 131 134 131 133 21,600
2022/02/01 130 134 130 131 44,400
2022/01/31 130 132 130 132 31,000
2022/01/28 130 130 127 129 62,100
2022/01/27 132 132 127 129 80,300
2022/01/26 132 132 130 130 69,900
2022/01/25 133 134 130 131 59,700
2022/01/24 136 136 133 136 51,800
2022/01/21 139 145 132 138 311,600
2022/01/20 130 134 128 134 68,800
2022/01/19 130 134 129 129 113,200
2022/01/18 133 135 130 133 129,400
2022/01/17 133 136 132 133 49,500
2022/01/14 134 135 132 132 53,500
2022/01/13 135 138 133 136 100,400
2022/01/12 136 139 134 137 66,500
2022/01/11 134 136 133 135 28,100
2022/01/07 135 136 133 134 47,000
2022/01/06 139 139 132 135 198,800
2022/01/05 145 145 139 139 58,500
2022/01/04 147 149 142 145 106,800

このページの先頭へ