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 |
|---|---|---|---|---|---|
| 2024/10/04 | 4,595 | 4,750 | 4,545 | 4,545 | 21,300 |
| 2024/10/03 | 4,730 | 4,730 | 4,610 | 4,610 | 10,300 |
| 2024/10/02 | 4,870 | 4,870 | 4,600 | 4,670 | 28,000 |
| 2024/10/01 | 4,850 | 4,910 | 4,730 | 4,870 | 9,300 |
| 2024/09/30 | 4,800 | 4,940 | 4,795 | 4,800 | 15,800 |
| 2024/09/27 | 4,855 | 5,040 | 4,855 | 4,930 | 16,800 |
| 2024/09/26 | 4,920 | 4,925 | 4,815 | 4,835 | 19,700 |
| 2024/09/25 | 4,950 | 4,995 | 4,840 | 4,900 | 7,800 |
| 2024/09/24 | 4,950 | 4,970 | 4,850 | 4,930 | 10,600 |
| 2024/09/20 | 5,020 | 5,020 | 4,850 | 4,875 | 14,300 |
| 2024/09/19 | 4,890 | 5,040 | 4,885 | 4,950 | 21,200 |
| 2024/09/18 | 4,805 | 4,900 | 4,715 | 4,735 | 17,500 |
| 2024/09/17 | 4,800 | 4,800 | 4,700 | 4,720 | 9,700 |
| 2024/09/13 | 4,650 | 4,855 | 4,610 | 4,775 | 30,900 |
| 2024/09/12 | 4,470 | 4,640 | 4,470 | 4,640 | 12,200 |
| 2024/09/11 | 4,595 | 4,650 | 4,365 | 4,400 | 18,000 |
| 2024/09/10 | 4,620 | 4,620 | 4,520 | 4,595 | 7,600 |
| 2024/09/09 | 4,410 | 4,580 | 4,410 | 4,560 | 9,100 |
| 2024/09/06 | 4,695 | 4,695 | 4,500 | 4,510 | 16,100 |
| 2024/09/05 | 4,620 | 4,790 | 4,615 | 4,695 | 15,000 |
| 2024/09/04 | 4,780 | 4,820 | 4,635 | 4,640 | 26,200 |
| 2024/09/03 | 4,635 | 4,945 | 4,635 | 4,945 | 34,500 |
| 2024/09/02 | 4,660 | 4,695 | 4,600 | 4,635 | 6,000 |
| 2024/08/30 | 4,620 | 4,750 | 4,600 | 4,650 | 9,700 |
| 2024/08/29 | 4,650 | 4,720 | 4,600 | 4,630 | 12,900 |
| 2024/08/28 | 4,830 | 4,830 | 4,650 | 4,705 | 17,800 |
| 2024/08/27 | 4,680 | 4,800 | 4,640 | 4,760 | 17,300 |
| 2024/08/26 | 4,300 | 4,750 | 4,300 | 4,750 | 47,300 |
| 2024/08/23 | 4,410 | 4,410 | 4,250 | 4,270 | 22,200 |
| 2024/08/22 | 4,390 | 4,460 | 4,330 | 4,415 | 14,500 |
| 2024/08/21 | 4,435 | 4,455 | 4,335 | 4,340 | 14,900 |
| 2024/08/20 | 4,180 | 4,500 | 4,180 | 4,465 | 28,100 |
| 2024/08/19 | 4,320 | 4,395 | 4,155 | 4,155 | 23,400 |
| 2024/08/16 | 4,210 | 4,355 | 4,190 | 4,320 | 19,600 |
| 2024/08/15 | 4,135 | 4,190 | 4,110 | 4,165 | 10,600 |
| 2024/08/14 | 4,180 | 4,210 | 4,110 | 4,135 | 15,200 |
| 2024/08/13 | 4,085 | 4,230 | 4,080 | 4,180 | 17,300 |
| 2024/08/09 | 4,180 | 4,250 | 4,055 | 4,080 | 18,900 |
| 2024/08/08 | 4,015 | 4,245 | 3,975 | 4,170 | 24,400 |
| 2024/08/07 | 3,900 | 4,100 | 3,785 | 4,020 | 23,200 |
| 2024/08/06 | 4,050 | 4,145 | 3,700 | 3,915 | 119,300 |
| 2024/08/05 | 4,020 | 4,295 | 3,780 | 4,050 | 58,100 |
| 2024/08/02 | 4,430 | 4,565 | 4,240 | 4,310 | 73,100 |
| 2024/08/01 | 4,680 | 4,680 | 4,505 | 4,570 | 21,800 |
| 2024/07/31 | 4,605 | 4,795 | 4,460 | 4,795 | 29,800 |
| 2024/07/30 | 4,720 | 4,730 | 4,540 | 4,645 | 31,300 |
| 2024/07/29 | 5,010 | 5,020 | 4,650 | 4,725 | 55,800 |
| 2024/07/26 | 5,110 | 5,180 | 5,000 | 5,010 | 23,700 |
| 2024/07/25 | 4,885 | 5,200 | 4,865 | 5,090 | 45,900 |
| 2024/07/24 | 4,990 | 5,150 | 4,990 | 4,995 | 23,900 |
| 2024/07/23 | 4,950 | 5,070 | 4,950 | 5,040 | 22,700 |
| 2024/07/22 | 4,950 | 5,060 | 4,880 | 4,950 | 43,900 |
| 2024/07/19 | 5,200 | 5,220 | 5,070 | 5,080 | 26,500 |
| 2024/07/18 | 5,100 | 5,250 | 5,050 | 5,250 | 34,600 |
| 2024/07/17 | 5,170 | 5,390 | 5,120 | 5,190 | 80,300 |
| 2024/07/16 | 5,000 | 5,160 | 4,975 | 5,070 | 76,100 |
| 2024/07/12 | 4,665 | 4,975 | 4,665 | 4,900 | 67,200 |
| 2024/07/11 | 4,760 | 4,770 | 4,625 | 4,735 | 31,000 |
| 2024/07/10 | 4,730 | 4,785 | 4,640 | 4,760 | 64,600 |
| 2024/07/09 | 4,440 | 4,840 | 4,430 | 4,720 | 113,600 |
| 2024/07/08 | 4,410 | 4,485 | 4,360 | 4,450 | 40,000 |
| 2024/07/05 | 4,135 | 4,415 | 4,135 | 4,410 | 80,800 |
| 2024/07/04 | 4,065 | 4,260 | 4,035 | 4,175 | 35,800 |
| 2024/07/03 | 4,075 | 4,095 | 4,030 | 4,080 | 12,300 |
| 2024/07/02 | 3,955 | 4,060 | 3,950 | 4,045 | 18,200 |
| 2024/07/01 | 4,095 | 4,095 | 3,945 | 3,955 | 31,700 |
| 2024/06/28 | 4,080 | 4,090 | 4,025 | 4,080 | 12,700 |
| 2024/06/27 | 4,015 | 4,105 | 4,015 | 4,040 | 13,100 |
| 2024/06/26 | 4,060 | 4,090 | 4,035 | 4,060 | 8,000 |
| 2024/06/25 | 4,070 | 4,100 | 4,025 | 4,060 | 13,800 |
| 2024/06/24 | 4,025 | 4,095 | 4,010 | 4,045 | 16,000 |
| 2024/06/21 | 3,905 | 3,970 | 3,890 | 3,955 | 14,000 |
| 2024/06/20 | 3,915 | 3,970 | 3,910 | 3,920 | 12,900 |
| 2024/06/19 | 3,955 | 3,955 | 3,900 | 3,915 | 16,200 |
| 2024/06/18 | 3,985 | 3,995 | 3,935 | 3,945 | 6,100 |
| 2024/06/17 | 3,930 | 3,960 | 3,870 | 3,935 | 12,900 |
| 2024/06/14 | 4,005 | 4,045 | 3,940 | 3,950 | 27,300 |
| 2024/06/13 | 4,150 | 4,165 | 4,075 | 4,075 | 11,200 |
| 2024/06/12 | 4,085 | 4,150 | 4,085 | 4,135 | 23,000 |
| 2024/06/11 | 4,010 | 4,080 | 4,000 | 4,040 | 71,600 |
| 2024/06/10 | 3,945 | 4,050 | 3,940 | 4,030 | 11,600 |
| 2024/06/07 | 3,865 | 3,970 | 3,865 | 3,945 | 8,900 |
| 2024/06/06 | 4,010 | 4,010 | 3,875 | 3,875 | 20,100 |
| 2024/06/05 | 4,040 | 4,060 | 3,940 | 3,940 | 15,300 |
| 2024/06/04 | 3,875 | 4,040 | 3,875 | 4,040 | 26,700 |
| 2024/06/03 | 3,930 | 3,955 | 3,870 | 3,870 | 12,800 |
| 2024/05/31 | 3,780 | 3,945 | 3,775 | 3,915 | 26,400 |
| 2024/05/30 | 3,830 | 3,865 | 3,770 | 3,825 | 21,900 |
| 2024/05/29 | 3,990 | 3,990 | 3,850 | 3,850 | 20,000 |
| 2024/05/28 | 3,940 | 4,030 | 3,940 | 3,955 | 15,900 |
| 2024/05/27 | 3,945 | 3,960 | 3,850 | 3,960 | 20,500 |
| 2024/05/24 | 3,850 | 3,995 | 3,840 | 3,955 | 18,700 |
| 2024/05/23 | 4,120 | 4,120 | 3,890 | 3,905 | 41,600 |
| 2024/05/22 | 4,045 | 4,090 | 4,015 | 4,050 | 13,400 |
| 2024/05/21 | 4,090 | 4,115 | 4,030 | 4,060 | 15,000 |
| 2024/05/20 | 4,215 | 4,250 | 4,075 | 4,090 | 38,900 |
| 2024/05/17 | 4,160 | 4,285 | 4,150 | 4,235 | 36,000 |
| 2024/05/16 | 4,275 | 4,305 | 4,135 | 4,160 | 38,000 |
| 2024/05/15 | 4,250 | 4,285 | 4,195 | 4,285 | 30,400 |
| 2024/05/14 | 4,130 | 4,255 | 4,130 | 4,250 | 22,800 |
| 2024/05/13 | 4,170 | 4,210 | 4,090 | 4,130 | 31,500 |
| 2024/05/10 | 4,120 | 4,320 | 4,115 | 4,190 | 64,300 |
| 2024/05/09 | 4,080 | 4,110 | 3,975 | 4,050 | 37,900 |
| 2024/05/08 | 3,795 | 4,095 | 3,760 | 4,080 | 75,900 |
| 2024/05/07 | 3,965 | 3,985 | 3,855 | 3,945 | 80,400 |
| 2024/05/02 | 3,880 | 3,925 | 3,855 | 3,875 | 14,800 |
| 2024/05/01 | 3,900 | 3,945 | 3,850 | 3,900 | 25,800 |
| 2024/04/30 | 3,920 | 3,975 | 3,895 | 3,960 | 47,200 |
| 2024/04/26 | 3,785 | 3,855 | 3,740 | 3,835 | 26,100 |
| 2024/04/25 | 3,850 | 3,890 | 3,805 | 3,805 | 24,400 |
| 2024/04/24 | 3,865 | 3,925 | 3,860 | 3,920 | 29,000 |
| 2024/04/23 | 3,840 | 3,880 | 3,795 | 3,820 | 15,200 |
| 2024/04/22 | 3,840 | 3,865 | 3,785 | 3,820 | 15,300 |
| 2024/04/19 | 3,820 | 3,850 | 3,710 | 3,800 | 31,500 |
| 2024/04/18 | 3,740 | 3,910 | 3,700 | 3,850 | 36,600 |
| 2024/04/17 | 3,900 | 3,900 | 3,785 | 3,785 | 37,400 |
| 2024/04/16 | 3,830 | 3,940 | 3,790 | 3,875 | 39,800 |
| 2024/04/15 | 3,970 | 3,970 | 3,870 | 3,870 | 46,900 |
| 2024/04/12 | 3,990 | 4,020 | 3,940 | 3,990 | 23,100 |
| 2024/04/11 | 3,955 | 4,000 | 3,915 | 3,970 | 35,100 |
| 2024/04/10 | 4,000 | 4,210 | 3,990 | 4,010 | 76,000 |
| 2024/04/09 | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 |
| 2024/04/08 | 4,015 | 4,410 | 3,980 | 4,180 | 216,800 |
| 2024/04/05 | 4,000 | 4,040 | 3,965 | 4,015 | 40,900 |
| 2024/04/04 | 4,265 | 4,330 | 3,980 | 4,065 | 96,000 |
| 2024/04/03 | 4,185 | 4,400 | 4,150 | 4,230 | 50,400 |
| 2024/04/02 | 4,325 | 4,325 | 4,190 | 4,255 | 57,800 |
| 2024/04/01 | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 |
| 2024/03/29 | 4,015 | 4,150 | 3,995 | 4,115 | 31,800 |
| 2024/03/28 | 3,990 | 4,030 | 3,960 | 3,985 | 21,500 |
| 2024/03/27 | 4,020 | 4,045 | 3,965 | 4,000 | 31,700 |
| 2024/03/26 | 3,995 | 4,095 | 3,985 | 4,000 | 29,600 |
| 2024/03/25 | 4,115 | 4,160 | 4,025 | 4,025 | 27,600 |
| 2024/03/22 | 4,185 | 4,190 | 4,100 | 4,115 | 18,000 |
| 2024/03/21 | 4,150 | 4,180 | 4,120 | 4,175 | 37,500 |
| 2024/03/19 | 4,150 | 4,150 | 4,050 | 4,080 | 28,700 |
| 2024/03/18 | 4,075 | 4,150 | 4,025 | 4,125 | 44,500 |
| 2024/03/15 | 4,040 | 4,055 | 3,995 | 4,015 | 43,200 |
| 2024/03/14 | 4,090 | 4,120 | 4,035 | 4,065 | 21,200 |
| 2024/03/13 | 4,165 | 4,195 | 4,050 | 4,115 | 40,800 |
| 2024/03/12 | 3,990 | 4,145 | 3,990 | 4,130 | 44,100 |
| 2024/03/11 | 4,175 | 4,230 | 3,995 | 4,025 | 81,900 |
| 2024/03/08 | 4,240 | 4,410 | 4,240 | 4,315 | 65,500 |
| 2024/03/07 | 4,290 | 4,355 | 4,240 | 4,255 | 31,500 |
| 2024/03/06 | 4,230 | 4,380 | 4,160 | 4,275 | 40,500 |
| 2024/03/05 | 4,185 | 4,285 | 4,110 | 4,280 | 45,600 |
| 2024/03/04 | 4,285 | 4,315 | 4,190 | 4,215 | 38,800 |
| 2024/03/01 | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 |
| 2024/02/29 | 4,345 | 4,370 | 4,250 | 4,280 | 38,000 |
| 2024/02/28 | 4,460 | 4,505 | 4,365 | 4,365 | 58,300 |
| 2024/02/27 | 4,550 | 4,575 | 4,455 | 4,490 | 73,800 |
| 2024/02/26 | 4,520 | 4,585 | 4,405 | 4,520 | 35,800 |
| 2024/02/22 | 4,610 | 4,610 | 4,465 | 4,510 | 54,400 |
| 2024/02/21 | 4,710 | 4,710 | 4,530 | 4,540 | 61,800 |
| 2024/02/20 | 4,765 | 4,825 | 4,655 | 4,760 | 43,600 |
| 2024/02/19 | 4,720 | 4,885 | 4,635 | 4,705 | 71,300 |
| 2024/02/16 | 4,540 | 4,695 | 4,440 | 4,695 | 78,200 |
| 2024/02/15 | 4,675 | 4,710 | 4,540 | 4,540 | 42,900 |
| 2024/02/14 | 4,665 | 4,700 | 4,605 | 4,635 | 52,900 |
| 2024/02/13 | 4,775 | 4,825 | 4,655 | 4,735 | 70,400 |
| 2024/02/09 | 4,855 | 4,950 | 4,730 | 4,775 | 68,100 |
| 2024/02/08 | 4,870 | 5,040 | 4,830 | 4,925 | 64,500 |
| 2024/02/07 | 4,900 | 4,985 | 4,750 | 4,940 | 71,000 |
| 2024/02/06 | 5,170 | 5,170 | 4,825 | 4,900 | 146,800 |
| 2024/02/05 | 5,190 | 5,370 | 5,140 | 5,270 | 66,800 |
| 2024/02/02 | 5,260 | 5,300 | 5,070 | 5,160 | 53,100 |
| 2024/02/01 | 5,180 | 5,240 | 5,100 | 5,130 | 29,900 |
| 2024/01/31 | 5,140 | 5,200 | 5,070 | 5,200 | 26,200 |
| 2024/01/30 | 5,300 | 5,320 | 5,070 | 5,240 | 55,700 |
| 2024/01/29 | 5,370 | 5,410 | 5,200 | 5,230 | 67,000 |
| 2024/01/26 | 5,490 | 5,610 | 5,270 | 5,370 | 90,900 |
| 2024/01/25 | 5,400 | 5,490 | 5,260 | 5,390 | 80,200 |
| 2024/01/24 | 5,780 | 5,800 | 5,420 | 5,430 | 134,800 |
| 2024/01/23 | 5,880 | 6,060 | 5,550 | 5,760 | 358,900 |
| 2024/01/22 | 5,000 | 5,380 | 4,975 | 5,380 | 122,300 |
| 2024/01/19 | 4,300 | 4,680 | 4,300 | 4,680 | 81,700 |
| 2024/01/18 | 4,355 | 4,405 | 4,250 | 4,300 | 37,400 |
| 2024/01/17 | 4,540 | 4,615 | 4,400 | 4,400 | 46,400 |
| 2024/01/16 | 4,555 | 4,670 | 4,540 | 4,540 | 25,100 |
| 2024/01/15 | 4,540 | 4,560 | 4,465 | 4,535 | 22,700 |
| 2024/01/12 | 4,485 | 4,575 | 4,425 | 4,540 | 28,400 |
| 2024/01/11 | 4,490 | 4,570 | 4,415 | 4,490 | 33,400 |
| 2024/01/10 | 4,515 | 4,560 | 4,465 | 4,465 | 21,600 |
| 2024/01/09 | 4,495 | 4,565 | 4,455 | 4,515 | 19,300 |
| 2024/01/05 | 4,680 | 4,680 | 4,475 | 4,480 | 49,800 |
| 2024/01/04 | 4,620 | 4,725 | 4,500 | 4,685 | 48,400 |
| 2023/12/29 | 4,460 | 4,640 | 4,450 | 4,630 | 39,500 |
| 2023/12/28 | 4,350 | 4,515 | 4,325 | 4,475 | 31,900 |
| 2023/12/27 | 4,200 | 4,340 | 4,195 | 4,315 | 29,600 |
| 2023/12/26 | 4,230 | 4,310 | 4,200 | 4,240 | 28,400 |
| 2023/12/25 | 4,345 | 4,345 | 4,160 | 4,165 | 25,000 |
| 2023/12/22 | 4,440 | 4,450 | 4,290 | 4,315 | 22,500 |
| 2023/12/21 | 4,235 | 4,450 | 4,215 | 4,420 | 35,100 |
| 2023/12/20 | 4,475 | 4,480 | 4,305 | 4,305 | 22,000 |
| 2023/12/19 | 4,225 | 4,430 | 4,200 | 4,430 | 24,300 |
| 2023/12/18 | 4,240 | 4,280 | 4,165 | 4,225 | 20,600 |
| 2023/12/15 | 4,285 | 4,450 | 4,280 | 4,285 | 30,800 |
| 2023/12/14 | 4,310 | 4,395 | 4,185 | 4,255 | 34,500 |
| 2023/12/13 | 4,195 | 4,265 | 4,160 | 4,240 | 25,000 |
| 2023/12/12 | 4,420 | 4,455 | 4,190 | 4,250 | 40,000 |