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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/11 | 4,465 | 4,515 | 4,400 | 4,420 | 32,700 |
| 2023/12/08 | 4,505 | 4,575 | 4,415 | 4,430 | 47,100 |
| 2023/12/07 | 4,620 | 4,620 | 4,530 | 4,565 | 32,400 |
| 2023/12/06 | 4,675 | 4,740 | 4,650 | 4,690 | 32,400 |
| 2023/12/05 | 4,800 | 4,800 | 4,645 | 4,645 | 36,400 |
| 2023/12/04 | 4,675 | 4,800 | 4,605 | 4,800 | 36,600 |
| 2023/12/01 | 4,710 | 4,755 | 4,605 | 4,605 | 32,800 |
| 2023/11/30 | 4,830 | 4,875 | 4,655 | 4,710 | 48,200 |
| 2023/11/29 | 4,575 | 4,810 | 4,530 | 4,765 | 72,600 |
| 2023/11/28 | 4,395 | 4,600 | 4,340 | 4,575 | 54,200 |
| 2023/11/27 | 4,405 | 4,500 | 4,390 | 4,395 | 33,900 |
| 2023/11/24 | 4,570 | 4,605 | 4,400 | 4,400 | 54,600 |
| 2023/11/22 | 4,640 | 4,640 | 4,550 | 4,580 | 34,600 |
| 2023/11/21 | 4,565 | 4,640 | 4,510 | 4,640 | 35,900 |
| 2023/11/20 | 4,510 | 4,665 | 4,480 | 4,525 | 63,200 |
| 2023/11/17 | 4,480 | 4,510 | 4,390 | 4,510 | 51,700 |
| 2023/11/16 | 4,330 | 4,550 | 4,300 | 4,530 | 103,700 |
| 2023/11/15 | 4,300 | 4,365 | 4,245 | 4,330 | 67,300 |
| 2023/11/14 | 4,130 | 4,260 | 4,080 | 4,230 | 75,800 |
| 2023/11/13 | 4,145 | 4,165 | 4,040 | 4,105 | 60,800 |
| 2023/11/10 | 4,040 | 4,105 | 3,965 | 4,105 | 62,600 |
| 2023/11/09 | 4,050 | 4,080 | 3,975 | 4,050 | 56,600 |
| 2023/11/08 | 4,000 | 4,090 | 3,900 | 4,055 | 84,400 |
| 2023/11/07 | 3,865 | 3,895 | 3,725 | 3,890 | 130,300 |
| 2023/11/06 | 3,935 | 4,030 | 3,805 | 4,005 | 81,700 |
| 2023/11/02 | 3,625 | 3,940 | 3,560 | 3,800 | 151,300 |
| 2023/11/01 | 3,680 | 3,700 | 3,550 | 3,555 | 37,300 |
| 2023/10/31 | 3,600 | 3,680 | 3,560 | 3,680 | 33,400 |
| 2023/10/30 | 3,500 | 3,590 | 3,500 | 3,560 | 20,300 |
| 2023/10/27 | 3,520 | 3,560 | 3,470 | 3,545 | 24,100 |
| 2023/10/26 | 3,475 | 3,530 | 3,455 | 3,460 | 33,700 |
| 2023/10/25 | 3,700 | 3,700 | 3,560 | 3,560 | 24,400 |
| 2023/10/24 | 3,515 | 3,655 | 3,415 | 3,655 | 75,100 |
| 2023/10/23 | 3,640 | 3,660 | 3,525 | 3,530 | 34,000 |
| 2023/10/20 | 3,600 | 3,640 | 3,510 | 3,635 | 31,100 |
| 2023/10/19 | 3,605 | 3,640 | 3,580 | 3,615 | 20,700 |
| 2023/10/18 | 3,705 | 3,705 | 3,610 | 3,660 | 15,400 |
| 2023/10/17 | 3,650 | 3,700 | 3,640 | 3,665 | 21,800 |
| 2023/10/16 | 3,655 | 3,670 | 3,585 | 3,585 | 16,100 |
| 2023/10/13 | 3,755 | 3,755 | 3,640 | 3,640 | 19,100 |
| 2023/10/12 | 3,670 | 3,760 | 3,670 | 3,755 | 14,000 |
| 2023/10/11 | 3,710 | 3,790 | 3,670 | 3,670 | 25,300 |
| 2023/10/10 | 3,665 | 3,720 | 3,650 | 3,690 | 22,100 |
| 2023/10/06 | 3,600 | 3,640 | 3,555 | 3,615 | 23,500 |
| 2023/10/05 | 3,590 | 3,660 | 3,555 | 3,655 | 30,600 |
| 2023/10/04 | 3,600 | 3,680 | 3,570 | 3,575 | 63,500 |
| 2023/10/03 | 3,790 | 3,825 | 3,675 | 3,680 | 54,600 |
| 2023/10/02 | 3,960 | 3,960 | 3,805 | 3,805 | 27,300 |
| 2023/09/29 | 3,845 | 3,965 | 3,845 | 3,945 | 24,700 |
| 2023/09/28 | 3,790 | 3,870 | 3,790 | 3,845 | 15,200 |
| 2023/09/27 | 3,755 | 3,870 | 3,750 | 3,860 | 22,500 |
| 2023/09/26 | 3,880 | 3,895 | 3,760 | 3,760 | 38,700 |
| 2023/09/25 | 3,810 | 3,890 | 3,795 | 3,890 | 26,200 |
| 2023/09/22 | 3,710 | 3,875 | 3,705 | 3,810 | 45,000 |
| 2023/09/21 | 3,900 | 3,915 | 3,770 | 3,770 | 84,900 |
| 2023/09/20 | 3,975 | 4,025 | 3,955 | 3,960 | 21,600 |
| 2023/09/19 | 3,990 | 3,990 | 3,920 | 3,975 | 25,100 |
| 2023/09/15 | 4,000 | 4,015 | 3,935 | 4,005 | 30,100 |
| 2023/09/14 | 4,005 | 4,025 | 3,930 | 3,975 | 29,500 |
| 2023/09/13 | 3,985 | 4,015 | 3,930 | 3,965 | 23,300 |
| 2023/09/12 | 3,850 | 3,980 | 3,850 | 3,970 | 53,700 |
| 2023/09/11 | 3,935 | 3,980 | 3,830 | 3,835 | 73,500 |
| 2023/09/08 | 4,125 | 4,220 | 3,960 | 3,970 | 87,300 |
| 2023/09/07 | 4,170 | 4,170 | 3,985 | 3,995 | 72,200 |
| 2023/09/06 | 4,165 | 4,180 | 4,115 | 4,150 | 20,700 |
| 2023/09/05 | 4,050 | 4,170 | 4,040 | 4,165 | 25,500 |
| 2023/09/04 | 4,080 | 4,125 | 4,045 | 4,065 | 21,900 |
| 2023/09/01 | 4,090 | 4,090 | 4,010 | 4,040 | 24,600 |
| 2023/08/31 | 4,080 | 4,105 | 4,055 | 4,060 | 19,000 |
| 2023/08/30 | 4,200 | 4,205 | 4,080 | 4,080 | 31,500 |
| 2023/08/29 | 4,080 | 4,160 | 4,060 | 4,145 | 23,800 |
| 2023/08/28 | 4,145 | 4,145 | 4,025 | 4,030 | 21,900 |
| 2023/08/25 | 4,000 | 4,105 | 3,975 | 4,075 | 30,600 |
| 2023/08/24 | 4,175 | 4,200 | 4,090 | 4,120 | 20,200 |
| 2023/08/23 | 4,105 | 4,160 | 4,085 | 4,135 | 12,800 |
| 2023/08/22 | 4,150 | 4,185 | 4,080 | 4,105 | 24,600 |
| 2023/08/21 | 4,025 | 4,220 | 4,025 | 4,130 | 50,100 |
| 2023/08/18 | 3,960 | 4,010 | 3,885 | 4,000 | 47,700 |
| 2023/08/17 | 4,035 | 4,050 | 3,880 | 4,010 | 86,300 |
| 2023/08/16 | 4,100 | 4,175 | 4,065 | 4,065 | 58,100 |
| 2023/08/15 | 4,210 | 4,240 | 4,100 | 4,185 | 69,000 |
| 2023/08/14 | 4,435 | 4,455 | 4,210 | 4,210 | 69,700 |
| 2023/08/10 | 4,355 | 4,380 | 4,240 | 4,365 | 108,200 |
| 2023/08/09 | 4,555 | 4,595 | 4,405 | 4,425 | 98,500 |
| 2023/08/08 | 4,900 | 4,910 | 4,540 | 4,600 | 247,600 |
| 2023/08/07 | 5,040 | 5,240 | 5,000 | 5,210 | 54,200 |
| 2023/08/04 | 5,000 | 5,040 | 4,960 | 4,965 | 55,300 |
| 2023/08/03 | 5,060 | 5,140 | 5,050 | 5,090 | 21,800 |
| 2023/08/02 | 5,220 | 5,240 | 5,130 | 5,130 | 28,100 |
| 2023/08/01 | 5,370 | 5,370 | 5,220 | 5,320 | 28,400 |
| 2023/07/31 | 5,080 | 5,280 | 5,080 | 5,280 | 36,400 |
| 2023/07/28 | 5,090 | 5,140 | 5,010 | 5,030 | 33,000 |
| 2023/07/27 | 5,090 | 5,200 | 5,070 | 5,150 | 21,600 |
| 2023/07/26 | 5,130 | 5,130 | 5,030 | 5,090 | 13,000 |
| 2023/07/25 | 5,090 | 5,110 | 5,000 | 5,090 | 21,300 |
| 2023/07/24 | 5,010 | 5,090 | 5,000 | 5,090 | 21,100 |
| 2023/07/21 | 4,985 | 5,060 | 4,925 | 5,010 | 29,300 |
| 2023/07/20 | 5,180 | 5,180 | 5,010 | 5,020 | 36,100 |
| 2023/07/19 | 5,280 | 5,310 | 5,180 | 5,230 | 21,800 |
| 2023/07/18 | 5,220 | 5,250 | 5,180 | 5,180 | 14,400 |
| 2023/07/14 | 5,380 | 5,420 | 5,190 | 5,190 | 35,200 |
| 2023/07/13 | 5,240 | 5,330 | 5,200 | 5,320 | 25,100 |
| 2023/07/12 | 5,340 | 5,380 | 5,190 | 5,190 | 29,000 |
| 2023/07/11 | 5,430 | 5,430 | 5,310 | 5,320 | 23,700 |
| 2023/07/10 | 5,380 | 5,440 | 5,330 | 5,330 | 30,700 |
| 2023/07/07 | 5,340 | 5,470 | 5,320 | 5,370 | 30,500 |
| 2023/07/06 | 5,600 | 5,650 | 5,440 | 5,440 | 56,300 |
| 2023/07/05 | 5,850 | 5,850 | 5,700 | 5,710 | 27,000 |
| 2023/07/04 | 5,760 | 5,880 | 5,730 | 5,850 | 28,100 |
| 2023/07/03 | 5,930 | 5,990 | 5,750 | 5,810 | 49,500 |
| 2023/06/30 | 5,850 | 5,920 | 5,750 | 5,890 | 26,100 |
| 2023/06/29 | 5,980 | 6,040 | 5,820 | 5,860 | 40,100 |
| 2023/06/28 | 5,960 | 5,960 | 5,710 | 5,790 | 55,000 |