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 |
|---|---|---|---|---|---|
| 2024/10/04 | 283 | 293 | 281 | 289 | 326,300 |
| 2024/10/03 | 283 | 287 | 277 | 285 | 239,300 |
| 2024/10/02 | 291 | 297 | 279 | 282 | 420,700 |
| 2024/10/01 | 291 | 300 | 284 | 296 | 481,000 |
| 2024/09/30 | 283 | 305 | 276 | 289 | 922,100 |
| 2024/09/27 | 275 | 291 | 275 | 291 | 846,200 |
| 2024/09/26 | 275 | 278 | 267 | 276 | 355,100 |
| 2024/09/25 | 268 | 275 | 265 | 273 | 357,500 |
| 2024/09/24 | 263 | 270 | 260 | 266 | 200,300 |
| 2024/09/20 | 242 | 269 | 242 | 267 | 626,500 |
| 2024/09/19 | 245 | 246 | 239 | 245 | 236,800 |
| 2024/09/18 | 253 | 253 | 231 | 240 | 254,400 |
| 2024/09/17 | 247 | 253 | 241 | 246 | 102,600 |
| 2024/09/13 | 252 | 252 | 242 | 247 | 213,000 |
| 2024/09/12 | 248 | 257 | 248 | 255 | 167,600 |
| 2024/09/11 | 256 | 263 | 240 | 243 | 315,800 |
| 2024/09/10 | 256 | 263 | 251 | 259 | 245,700 |
| 2024/09/09 | 255 | 259 | 227 | 248 | 771,400 |
| 2024/09/06 | 273 | 275 | 262 | 265 | 330,900 |
| 2024/09/05 | 276 | 281 | 269 | 272 | 366,100 |
| 2024/09/04 | 268 | 280 | 265 | 273 | 420,300 |
| 2024/09/03 | 271 | 280 | 271 | 276 | 275,400 |
| 2024/09/02 | 270 | 275 | 265 | 270 | 244,700 |
| 2024/08/30 | 265 | 273 | 263 | 270 | 381,700 |
| 2024/08/29 | 254 | 266 | 254 | 266 | 248,500 |
| 2024/08/28 | 260 | 261 | 253 | 254 | 409,700 |
| 2024/08/27 | 264 | 272 | 260 | 263 | 445,100 |
| 2024/08/26 | 257 | 266 | 254 | 263 | 159,400 |
| 2024/08/23 | 261 | 264 | 251 | 255 | 252,300 |
| 2024/08/22 | 261 | 267 | 256 | 265 | 289,300 |
| 2024/08/21 | 245 | 274 | 245 | 265 | 973,200 |
| 2024/08/20 | 247 | 257 | 240 | 246 | 608,900 |
| 2024/08/19 | 251 | 253 | 242 | 245 | 271,500 |
| 2024/08/16 | 240 | 254 | 239 | 248 | 462,000 |
| 2024/08/15 | 249 | 250 | 228 | 238 | 625,200 |
| 2024/08/14 | 254 | 257 | 245 | 253 | 543,500 |
| 2024/08/13 | 237 | 253 | 234 | 253 | 1,008,400 |
| 2024/08/09 | 216 | 227 | 214 | 221 | 420,600 |
| 2024/08/08 | 207 | 216 | 203 | 212 | 356,000 |
| 2024/08/07 | 207 | 209 | 195 | 207 | 428,200 |
| 2024/08/06 | 192 | 213 | 192 | 212 | 773,800 |
| 2024/08/05 | 195 | 202 | 161 | 174 | 945,800 |
| 2024/08/02 | 204 | 210 | 192 | 199 | 737,400 |
| 2024/08/01 | 221 | 221 | 208 | 210 | 351,400 |
| 2024/07/31 | 218 | 220 | 203 | 218 | 474,500 |
| 2024/07/30 | 217 | 223 | 214 | 219 | 406,900 |
| 2024/07/29 | 212 | 217 | 207 | 215 | 425,100 |
| 2024/07/26 | 199 | 213 | 199 | 212 | 475,400 |
| 2024/07/25 | 197 | 203 | 195 | 199 | 202,400 |
| 2024/07/24 | 198 | 202 | 197 | 200 | 140,100 |
| 2024/07/23 | 197 | 203 | 196 | 199 | 152,900 |
| 2024/07/22 | 198 | 200 | 194 | 198 | 124,900 |
| 2024/07/19 | 203 | 204 | 197 | 198 | 213,100 |
| 2024/07/18 | 200 | 207 | 199 | 202 | 319,900 |
| 2024/07/17 | 197 | 205 | 193 | 205 | 424,600 |
| 2024/07/16 | 194 | 200 | 194 | 196 | 378,800 |
| 2024/07/12 | 180 | 195 | 178 | 194 | 506,800 |
| 2024/07/11 | 182 | 184 | 179 | 182 | 167,800 |
| 2024/07/10 | 183 | 188 | 179 | 184 | 280,900 |
| 2024/07/09 | 186 | 186 | 180 | 183 | 216,100 |
| 2024/07/08 | 188 | 188 | 178 | 185 | 419,200 |
| 2024/07/05 | 178 | 190 | 175 | 186 | 507,200 |
| 2024/07/04 | 186 | 193 | 175 | 181 | 741,500 |
| 2024/07/03 | 178 | 188 | 177 | 185 | 956,400 |
| 2024/07/02 | 171 | 178 | 168 | 176 | 422,100 |
| 2024/07/01 | 163 | 170 | 162 | 170 | 524,100 |
| 2024/06/28 | 161 | 163 | 159 | 161 | 86,200 |
| 2024/06/27 | 156 | 163 | 156 | 161 | 209,400 |
| 2024/06/26 | 154 | 160 | 154 | 157 | 239,100 |
| 2024/06/25 | 157 | 158 | 155 | 156 | 82,300 |
| 2024/06/24 | 155 | 157 | 154 | 157 | 37,500 |
| 2024/06/21 | 156 | 159 | 153 | 155 | 246,100 |
| 2024/06/20 | 150 | 157 | 150 | 156 | 216,500 |
| 2024/06/19 | 154 | 154 | 149 | 150 | 89,900 |
| 2024/06/18 | 155 | 155 | 152 | 154 | 35,200 |
| 2024/06/17 | 154 | 157 | 152 | 154 | 90,200 |
| 2024/06/14 | 153 | 155 | 151 | 154 | 301,600 |
| 2024/06/13 | 147 | 153 | 147 | 151 | 179,400 |
| 2024/06/12 | 146 | 148 | 146 | 147 | 97,100 |
| 2024/06/11 | 145 | 147 | 145 | 145 | 85,400 |
| 2024/06/10 | 141 | 146 | 140 | 146 | 119,000 |
| 2024/06/07 | 144 | 144 | 142 | 142 | 75,500 |
| 2024/06/06 | 146 | 146 | 143 | 145 | 123,300 |
| 2024/06/05 | 147 | 148 | 145 | 146 | 61,400 |
| 2024/06/04 | 147 | 149 | 146 | 147 | 59,900 |
| 2024/06/03 | 148 | 149 | 146 | 148 | 79,600 |
| 2024/05/31 | 147 | 150 | 147 | 148 | 115,000 |
| 2024/05/30 | 145 | 148 | 145 | 146 | 95,200 |
| 2024/05/29 | 151 | 151 | 145 | 146 | 131,700 |
| 2024/05/28 | 145 | 152 | 145 | 150 | 219,800 |
| 2024/05/27 | 145 | 147 | 143 | 143 | 96,600 |
| 2024/05/24 | 148 | 148 | 144 | 144 | 94,800 |
| 2024/05/23 | 147 | 150 | 145 | 147 | 90,600 |
| 2024/05/22 | 149 | 150 | 145 | 145 | 108,700 |
| 2024/05/21 | 152 | 153 | 148 | 150 | 104,000 |
| 2024/05/20 | 152 | 156 | 151 | 151 | 100,600 |
| 2024/05/17 | 147 | 154 | 147 | 152 | 188,300 |
| 2024/05/16 | 159 | 166 | 146 | 148 | 1,205,100 |
| 2024/05/15 | 148 | 151 | 148 | 149 | 148,200 |
| 2024/05/14 | 150 | 153 | 147 | 147 | 173,000 |
| 2024/05/13 | 146 | 151 | 146 | 150 | 108,800 |
| 2024/05/10 | 145 | 150 | 145 | 147 | 149,400 |
| 2024/05/09 | 146 | 147 | 144 | 145 | 96,200 |
| 2024/05/08 | 146 | 149 | 144 | 145 | 222,200 |
| 2024/05/07 | 143 | 148 | 143 | 147 | 244,600 |
| 2024/05/02 | 143 | 145 | 143 | 143 | 132,700 |
| 2024/05/01 | 147 | 153 | 143 | 145 | 609,500 |
| 2024/04/30 | 140 | 148 | 138 | 145 | 459,200 |
| 2024/04/26 | 135 | 141 | 132 | 139 | 607,400 |
| 2024/04/25 | 139 | 140 | 135 | 135 | 509,200 |
| 2024/04/24 | 142 | 143 | 138 | 140 | 567,700 |
| 2024/04/23 | 148 | 148 | 140 | 141 | 918,200 |
| 2024/04/22 | 157 | 157 | 144 | 146 | 1,448,600 |
| 2024/04/19 | 172 | 185 | 151 | 157 | 11,327,800 |
| 2024/04/18 | 141 | 190 | 138 | 152 | 13,503,700 |
| 2024/04/17 | 141 | 142 | 133 | 140 | 267,800 |
| 2024/04/16 | 145 | 145 | 141 | 141 | 102,500 |
| 2024/04/15 | 145 | 147 | 144 | 147 | 33,200 |
| 2024/04/12 | 153 | 153 | 146 | 146 | 163,300 |
| 2024/04/11 | 155 | 162 | 153 | 153 | 176,500 |
| 2024/04/10 | 158 | 165 | 155 | 155 | 280,100 |
| 2024/04/09 | 155 | 161 | 149 | 154 | 423,100 |
| 2024/04/08 | 143 | 163 | 142 | 158 | 1,012,600 |
| 2024/04/05 | 143 | 143 | 140 | 142 | 124,000 |
| 2024/04/04 | 140 | 143 | 140 | 143 | 87,400 |
| 2024/04/03 | 141 | 141 | 137 | 139 | 72,900 |
| 2024/04/02 | 142 | 143 | 140 | 141 | 68,100 |
| 2024/04/01 | 142 | 143 | 140 | 140 | 59,000 |
| 2024/03/29 | 140 | 142 | 140 | 142 | 247,500 |
| 2024/03/28 | 142 | 143 | 140 | 141 | 211,200 |
| 2024/03/27 | 144 | 144 | 142 | 143 | 43,500 |
| 2024/03/26 | 142 | 144 | 140 | 142 | 54,200 |
| 2024/03/25 | 141 | 145 | 141 | 142 | 75,300 |
| 2024/03/22 | 142 | 142 | 138 | 141 | 69,300 |
| 2024/03/21 | 144 | 144 | 140 | 141 | 88,200 |
| 2024/03/19 | 140 | 144 | 140 | 143 | 164,600 |
| 2024/03/18 | 137 | 143 | 137 | 141 | 117,500 |
| 2024/03/15 | 140 | 140 | 137 | 137 | 181,700 |
| 2024/03/14 | 141 | 141 | 139 | 140 | 67,300 |
| 2024/03/13 | 142 | 144 | 139 | 141 | 54,800 |
| 2024/03/12 | 138 | 144 | 137 | 142 | 82,900 |
| 2024/03/11 | 144 | 144 | 139 | 139 | 123,900 |
| 2024/03/08 | 140 | 147 | 140 | 146 | 118,900 |
| 2024/03/07 | 149 | 149 | 140 | 140 | 193,600 |
| 2024/03/06 | 143 | 150 | 142 | 148 | 135,800 |
| 2024/03/05 | 147 | 148 | 143 | 144 | 122,600 |
| 2024/03/04 | 148 | 150 | 143 | 146 | 283,500 |
| 2024/03/01 | 155 | 155 | 148 | 150 | 366,800 |
| 2024/02/29 | 158 | 159 | 151 | 154 | 605,400 |
| 2024/02/28 | 150 | 165 | 150 | 164 | 979,100 |
| 2024/02/27 | 151 | 155 | 149 | 150 | 326,600 |
| 2024/02/26 | 155 | 161 | 153 | 155 | 703,400 |
| 2024/02/22 | 148 | 156 | 142 | 152 | 793,400 |
| 2024/02/21 | 136 | 147 | 134 | 147 | 888,800 |
| 2024/02/20 | 133 | 136 | 131 | 136 | 198,400 |
| 2024/02/19 | 130 | 134 | 129 | 132 | 87,500 |
| 2024/02/16 | 125 | 131 | 125 | 130 | 115,500 |
| 2024/02/15 | 130 | 130 | 124 | 126 | 154,700 |
| 2024/02/14 | 133 | 135 | 130 | 130 | 181,200 |
| 2024/02/13 | 131 | 138 | 125 | 135 | 850,500 |
| 2024/02/09 | 123 | 127 | 122 | 127 | 144,100 |
| 2024/02/08 | 128 | 128 | 121 | 124 | 303,500 |
| 2024/02/07 | 128 | 128 | 124 | 126 | 200,600 |
| 2024/02/06 | 131 | 131 | 127 | 129 | 97,200 |
| 2024/02/05 | 129 | 131 | 126 | 131 | 147,900 |
| 2024/02/02 | 125 | 131 | 124 | 130 | 248,000 |
| 2024/02/01 | 130 | 130 | 125 | 125 | 264,300 |
| 2024/01/31 | 132 | 133 | 129 | 130 | 171,200 |
| 2024/01/30 | 131 | 134 | 131 | 133 | 157,800 |
| 2024/01/29 | 135 | 135 | 132 | 132 | 187,100 |
| 2024/01/26 | 134 | 137 | 133 | 136 | 127,500 |
| 2024/01/25 | 134 | 138 | 133 | 135 | 175,600 |
| 2024/01/24 | 138 | 140 | 134 | 134 | 145,200 |
| 2024/01/23 | 133 | 138 | 133 | 138 | 234,000 |
| 2024/01/22 | 135 | 136 | 132 | 133 | 136,700 |
| 2024/01/19 | 133 | 136 | 133 | 135 | 101,500 |
| 2024/01/18 | 130 | 136 | 129 | 133 | 253,000 |
| 2024/01/17 | 140 | 140 | 129 | 131 | 470,600 |
| 2024/01/16 | 144 | 145 | 137 | 139 | 327,400 |
| 2024/01/15 | 148 | 148 | 141 | 143 | 169,900 |
| 2024/01/12 | 146 | 148 | 143 | 146 | 355,200 |
| 2024/01/11 | 153 | 153 | 146 | 147 | 176,400 |
| 2024/01/10 | 143 | 151 | 143 | 150 | 293,200 |
| 2024/01/09 | 147 | 148 | 143 | 144 | 141,500 |
| 2024/01/05 | 150 | 151 | 146 | 146 | 78,500 |
| 2024/01/04 | 150 | 150 | 145 | 150 | 109,000 |