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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2024/11/21 | 3,755 | 3,815 | 3,725 | 3,775 | 16,500 |
| 2024/11/20 | 3,815 | 3,840 | 3,755 | 3,755 | 17,700 |
| 2024/11/19 | 3,660 | 3,840 | 3,660 | 3,815 | 16,400 |
| 2024/11/18 | 3,700 | 3,700 | 3,640 | 3,660 | 18,700 |
| 2024/11/15 | 3,720 | 3,800 | 3,670 | 3,725 | 21,500 |
| 2024/11/14 | 3,700 | 3,765 | 3,625 | 3,720 | 27,000 |
| 2024/11/13 | 3,810 | 3,820 | 3,705 | 3,705 | 19,500 |
| 2024/11/12 | 3,815 | 3,855 | 3,815 | 3,815 | 16,300 |
| 2024/11/11 | 3,800 | 3,825 | 3,750 | 3,785 | 21,600 |
| 2024/11/08 | 3,675 | 3,775 | 3,665 | 3,755 | 30,300 |
| 2024/11/07 | 3,830 | 3,830 | 3,650 | 3,675 | 96,200 |
| 2024/11/06 | 4,050 | 4,080 | 3,820 | 3,820 | 101,400 |
| 2024/11/05 | 4,195 | 4,195 | 4,110 | 4,145 | 12,300 |
| 2024/11/01 | 4,145 | 4,175 | 4,100 | 4,100 | 6,800 |
| 2024/10/31 | 4,160 | 4,210 | 4,125 | 4,200 | 9,000 |
| 2024/10/30 | 4,310 | 4,310 | 4,165 | 4,165 | 16,500 |
| 2024/10/29 | 4,105 | 4,315 | 4,105 | 4,250 | 14,400 |
| 2024/10/28 | 3,950 | 4,180 | 3,950 | 4,150 | 17,800 |
| 2024/10/25 | 4,005 | 4,055 | 3,950 | 3,990 | 18,300 |
| 2024/10/24 | 4,000 | 4,080 | 3,995 | 4,025 | 11,700 |
| 2024/10/23 | 4,060 | 4,090 | 4,000 | 4,040 | 25,500 |
| 2024/10/22 | 4,280 | 4,280 | 4,070 | 4,095 | 26,400 |
| 2024/10/21 | 4,175 | 4,285 | 4,160 | 4,285 | 6,400 |
| 2024/10/18 | 4,250 | 4,285 | 4,150 | 4,195 | 14,900 |
| 2024/10/17 | 4,275 | 4,300 | 4,225 | 4,240 | 15,800 |
| 2024/10/16 | 4,480 | 4,495 | 4,300 | 4,305 | 29,200 |
| 2024/10/15 | 4,540 | 4,565 | 4,410 | 4,565 | 17,200 |
| 2024/10/11 | 4,470 | 4,530 | 4,440 | 4,470 | 4,300 |
| 2024/10/10 | 4,585 | 4,585 | 4,435 | 4,460 | 16,400 |
| 2024/10/09 | 4,500 | 4,590 | 4,495 | 4,580 | 13,100 |
| 2024/10/08 | 4,490 | 4,510 | 4,425 | 4,475 | 16,700 |
| 2024/10/07 | 4,615 | 4,615 | 4,480 | 4,500 | 21,300 |