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

ＪＩＧ－ＳＡＷ(3914)の株価時系列情報

ＪＩＧ－ＳＡＷ(3914)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
2025/09/17 2,470 2,470 2,445 2,445 10,300
2025/09/16 2,467 2,490 2,460 2,474 16,800
2025/09/12 2,495 2,495 2,446 2,463 14,400
2025/09/11 2,480 2,480 2,440 2,445 9,200
2025/09/10 2,447 2,485 2,420 2,477 17,500
2025/09/09 2,413 2,472 2,413 2,437 19,500
2025/09/08 2,444 2,456 2,404 2,422 18,900
2025/09/05 2,439 2,443 2,408 2,435 22,400
2025/09/04 2,454 2,466 2,434 2,434 18,800
2025/09/03 2,464 2,482 2,454 2,454 15,800
2025/09/02 2,505 2,505 2,463 2,474 27,100
2025/09/01 2,536 2,555 2,494 2,498 26,100
2025/08/29 2,511 2,556 2,511 2,536 9,300
2025/08/28 2,550 2,555 2,511 2,511 19,200
2025/08/27 2,615 2,615 2,555 2,561 11,000
2025/08/26 2,637 2,637 2,590 2,590 5,800
2025/08/25 2,604 2,664 2,595 2,639 9,900
2025/08/22 2,588 2,603 2,557 2,561 21,600
2025/08/21 2,641 2,649 2,588 2,588 9,700
2025/08/20 2,684 2,684 2,639 2,641 6,300
2025/08/19 2,645 2,709 2,629 2,684 32,000
2025/08/18 2,591 2,644 2,585 2,615 28,100
2025/08/15 2,555 2,608 2,553 2,587 35,200
2025/08/14 2,546 2,600 2,546 2,593 16,300
2025/08/13 2,515 2,580 2,514 2,536 42,000
2025/08/12 2,501 2,530 2,487 2,498 45,900
2025/08/08 2,512 2,531 2,501 2,501 23,200
2025/08/07 2,550 2,550 2,501 2,512 26,300
2025/08/06 2,515 2,575 2,479 2,558 57,800
2025/08/05 2,597 2,597 2,512 2,515 118,300
2025/08/04 2,750 2,758 2,664 2,743 10,600
2025/08/01 2,734 2,763 2,708 2,750 13,400
2025/07/31 2,708 2,729 2,690 2,729 9,500
2025/07/30 2,691 2,719 2,658 2,680 6,100
2025/07/29 2,694 2,699 2,665 2,684 7,000
2025/07/28 2,705 2,738 2,692 2,708 12,800
2025/07/25 2,718 2,752 2,711 2,712 4,700
2025/07/24 2,715 2,755 2,700 2,738 25,300
2025/07/23 2,651 2,740 2,651 2,718 20,500
2025/07/22 2,640 2,697 2,637 2,654 8,100
2025/07/18 2,715 2,715 2,645 2,650 6,300
2025/07/17 2,603 2,727 2,603 2,715 18,700
2025/07/16 2,616 2,639 2,603 2,603 8,500
2025/07/15 2,630 2,632 2,610 2,613 7,500
2025/07/14 2,633 2,667 2,625 2,630 9,100
2025/07/11 2,679 2,714 2,661 2,661 4,100
2025/07/10 2,674 2,689 2,671 2,677 2,100
2025/07/09 2,686 2,718 2,661 2,674 8,900
2025/07/08 2,640 2,699 2,633 2,675 5,300
2025/07/07 2,644 2,686 2,644 2,654 3,600
2025/07/04 2,629 2,680 2,627 2,644 5,400
2025/07/03 2,645 2,660 2,620 2,645 12,400
2025/07/02 2,677 2,679 2,633 2,637 14,200
2025/07/01 2,707 2,725 2,683 2,687 5,200
2025/06/30 2,680 2,740 2,664 2,707 20,200
2025/06/27 2,742 2,742 2,666 2,670 13,300
2025/06/26 2,756 2,776 2,704 2,716 14,100
2025/06/25 2,782 2,784 2,733 2,756 5,200
2025/06/24 2,730 2,790 2,730 2,765 7,900
2025/06/23 2,763 2,763 2,704 2,717 7,600
2025/06/20 2,754 2,787 2,748 2,763 3,600
2025/06/19 2,796 2,800 2,750 2,754 9,300
2025/06/18 2,773 2,825 2,753 2,796 15,300
2025/06/17 2,747 2,790 2,722 2,754 11,300
2025/06/16 2,767 2,767 2,701 2,739 5,600
2025/06/13 2,836 2,836 2,720 2,720 16,000
2025/06/12 2,825 2,826 2,763 2,770 9,700
2025/06/11 2,760 2,834 2,755 2,820 14,700
2025/06/10 2,708 2,770 2,708 2,760 11,400
2025/06/09 2,715 2,740 2,693 2,723 7,000
2025/06/06 2,755 2,760 2,715 2,715 8,000
2025/06/05 2,809 2,814 2,773 2,773 5,500
2025/06/04 2,789 2,823 2,782 2,814 9,700
2025/06/03 2,703 2,785 2,703 2,784 13,600
2025/06/02 2,723 2,757 2,700 2,701 11,100
2025/05/30 2,713 2,758 2,713 2,749 4,700
2025/05/29 2,738 2,738 2,715 2,722 7,300
2025/05/28 2,768 2,775 2,723 2,745 9,300
2025/05/27 2,688 2,764 2,681 2,750 12,100
2025/05/26 2,650 2,726 2,644 2,699 13,500
2025/05/23 2,641 2,651 2,625 2,650 8,500
2025/05/22 2,600 2,671 2,600 2,637 11,400
2025/05/21 2,689 2,695 2,624 2,626 22,100
2025/05/20 2,710 2,730 2,688 2,689 10,400
2025/05/19 2,742 2,745 2,702 2,705 8,700
2025/05/16 2,738 2,763 2,709 2,732 6,200
2025/05/15 2,711 2,760 2,678 2,699 20,800
2025/05/14 2,710 2,766 2,701 2,720 14,000
2025/05/13 2,778 2,778 2,701 2,701 19,400
2025/05/12 2,832 2,832 2,740 2,748 17,400
2025/05/09 2,829 2,839 2,751 2,782 29,500
2025/05/08 2,901 2,945 2,815 2,830 61,100
2025/05/07 3,080 3,175 3,075 3,135 8,300
2025/05/02 3,110 3,190 3,105 3,150 14,900
2025/05/01 3,030 3,150 3,020 3,150 8,300
2025/04/30 3,105 3,105 3,015 3,030 8,400
2025/04/28 3,090 3,125 3,055 3,060 9,600
2025/04/25 2,926 3,025 2,926 3,020 9,400
2025/04/24 2,925 2,942 2,890 2,936 4,400
2025/04/23 2,944 2,950 2,905 2,909 6,300
2025/04/22 2,932 2,932 2,888 2,904 5,300
2025/04/21 2,888 2,933 2,873 2,932 11,800
2025/04/18 2,860 2,911 2,860 2,883 8,400
2025/04/17 2,824 2,870 2,814 2,856 5,900
2025/04/16 2,837 2,884 2,800 2,824 7,600
2025/04/15 2,831 2,900 2,830 2,836 5,200
2025/04/14 2,838 2,950 2,829 2,830 17,500
2025/04/11 2,680 2,819 2,643 2,807 14,400
2025/04/10 2,780 2,804 2,710 2,721 22,600
2025/04/09 2,615 2,630 2,483 2,530 42,400
2025/04/08 2,536 2,729 2,536 2,678 36,400
2025/04/07 2,450 2,699 2,431 2,486 57,400
2025/04/04 3,065 3,130 2,828 2,929 53,500
2025/04/03 3,050 3,210 3,035 3,135 19,200
2025/04/02 3,100 3,170 3,100 3,130 12,200
2025/04/01 3,185 3,220 3,115 3,115 8,700
2025/03/31 3,150 3,170 3,100 3,140 11,000
2025/03/28 3,245 3,365 3,230 3,230 13,700
2025/03/27 3,305 3,340 3,245 3,300 13,500
2025/03/26 3,375 3,375 3,330 3,330 9,400
2025/03/25 3,450 3,460 3,350 3,380 9,700
2025/03/24 3,515 3,555 3,385 3,385 20,700
2025/03/21 3,515 3,515 3,445 3,510 20,200
2025/03/19 3,370 3,520 3,365 3,515 25,300
2025/03/18 3,430 3,465 3,355 3,365 12,300
2025/03/17 3,475 3,475 3,395 3,425 14,500
2025/03/14 3,335 3,435 3,260 3,420 33,200
2025/03/13 3,315 3,395 3,270 3,270 18,200
2025/03/12 3,270 3,360 3,270 3,295 20,600
2025/03/11 3,190 3,300 3,110 3,300 18,700
2025/03/10 3,220 3,270 3,190 3,260 15,600
2025/03/07 3,225 3,290 3,170 3,220 17,700
2025/03/06 3,160 3,220 3,155 3,190 8,700
2025/03/05 3,040 3,145 3,040 3,140 8,000
2025/03/04 3,125 3,125 3,020 3,040 10,700
2025/03/03 3,070 3,150 3,060 3,100 8,600
2025/02/28 3,100 3,125 3,035 3,055 14,400
2025/02/27 3,120 3,165 3,095 3,120 6,100
2025/02/26 3,110 3,140 3,080 3,135 5,300
2025/02/25 3,095 3,175 3,075 3,110 8,300
2025/02/21 3,140 3,190 3,120 3,120 6,500
2025/02/20 3,200 3,225 3,150 3,150 9,100
2025/02/19 3,215 3,245 3,180 3,230 7,600
2025/02/18 3,300 3,340 3,260 3,260 8,400
2025/02/17 3,255 3,325 3,205 3,290 11,300
2025/02/14 3,330 3,335 3,260 3,260 13,700
2025/02/13 3,275 3,330 3,240 3,330 16,500
2025/02/12 3,160 3,300 3,100 3,255 32,300
2025/02/10 3,130 3,210 3,095 3,160 15,300
2025/02/07 3,110 3,195 3,110 3,120 29,200
2025/02/06 2,990 3,105 2,986 3,100 28,100
2025/02/05 3,010 3,040 2,905 2,990 65,900
2025/02/04 3,225 3,225 3,000 3,010 118,100
2025/02/03 3,305 3,400 3,290 3,365 44,400
2025/01/31 3,320 3,355 3,260 3,335 21,800
2025/01/30 3,320 3,350 3,310 3,325 20,400
2025/01/29 3,255 3,330 3,245 3,290 23,600
2025/01/28 3,170 3,260 3,170 3,255 17,900
2025/01/27 3,275 3,275 3,170 3,170 17,200
2025/01/24 3,195 3,275 3,195 3,230 17,200
2025/01/23 3,220 3,230 3,165 3,205 12,700
2025/01/22 3,255 3,290 3,205 3,230 19,900
2025/01/21 3,190 3,275 3,175 3,260 23,200
2025/01/20 3,135 3,210 3,110 3,190 20,200
2025/01/17 3,090 3,120 3,060 3,105 19,200
2025/01/16 3,160 3,205 3,105 3,110 23,300
2025/01/15 3,130 3,150 3,105 3,115 22,800
2025/01/14 3,235 3,235 3,130 3,140 36,900
2025/01/10 3,275 3,275 3,220 3,250 15,700
2025/01/09 3,295 3,315 3,255 3,290 21,800
2025/01/08 3,340 3,345 3,295 3,295 32,400
2025/01/07 3,350 3,420 3,340 3,345 24,600
2025/01/06 3,390 3,425 3,320 3,320 41,900
2024/12/30 3,450 3,450 3,355 3,380 43,300
2024/12/27 3,440 3,615 3,440 3,480 37,600
2024/12/26 3,385 3,445 3,380 3,400 41,400
2024/12/25 3,440 3,500 3,380 3,405 35,900
2024/12/24 3,440 3,475 3,395 3,430 32,700
2024/12/23 3,375 3,445 3,365 3,400 56,100
2024/12/20 3,425 3,495 3,375 3,375 44,700
2024/12/19 3,540 3,555 3,390 3,390 82,000
2024/12/18 3,535 3,640 3,510 3,605 30,200
2024/12/17 3,590 3,600 3,510 3,535 44,100
2024/12/16 3,670 3,700 3,580 3,580 18,000
2024/12/13 3,680 3,735 3,670 3,670 32,400
2024/12/12 3,660 3,740 3,660 3,720 19,200
2024/12/11 3,710 3,730 3,645 3,645 18,000
2024/12/10 3,635 3,740 3,605 3,740 27,900
2024/12/09 3,580 3,635 3,580 3,620 11,600
2024/12/06 3,580 3,580 3,540 3,575 18,000
2024/12/05 3,610 3,660 3,580 3,580 14,000
2024/12/04 3,605 3,610 3,550 3,610 10,600
2024/12/03 3,590 3,600 3,545 3,600 22,500
2024/12/02 3,695 3,695 3,570 3,570 22,200
2024/11/29 3,635 3,685 3,600 3,670 11,200
2024/11/28 3,620 3,670 3,585 3,650 20,200
2024/11/27 3,690 3,690 3,610 3,625 18,100
2024/11/26 3,670 3,680 3,635 3,660 29,700
2024/11/25 3,745 3,770 3,670 3,670 10,000
2024/11/22 3,760 3,760 3,670 3,675 20,400

このページの先頭へ