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
2026/01/30 2,700 2,722 2,660 2,698 12,900
2026/01/29 2,675 2,696 2,616 2,682 19,600
2026/01/28 2,664 2,664 2,608 2,636 12,800
2026/01/27 2,720 2,720 2,653 2,663 16,100
2026/01/26 2,736 2,772 2,668 2,690 24,000
2026/01/23 2,740 2,787 2,730 2,750 8,600
2026/01/22 2,720 2,765 2,710 2,735 9,100
2026/01/21 2,735 2,759 2,704 2,730 15,600
2026/01/20 2,884 2,884 2,778 2,785 17,100
2026/01/19 2,900 2,938 2,871 2,900 15,700
2026/01/16 2,851 2,916 2,816 2,850 13,700
2026/01/15 2,766 2,849 2,766 2,849 14,600
2026/01/14 2,750 2,805 2,750 2,769 8,500
2026/01/13 2,810 2,852 2,750 2,750 14,500
2026/01/09 2,791 2,815 2,767 2,801 13,400
2026/01/08 2,700 2,772 2,684 2,763 13,000
2026/01/07 2,654 2,710 2,616 2,680 15,500
2026/01/06 2,657 2,700 2,651 2,666 11,600
2026/01/05 2,696 2,703 2,640 2,640 19,500
2025/12/30 2,753 2,767 2,685 2,690 24,200
2025/12/29 2,792 2,808 2,743 2,759 25,800
2025/12/26 2,820 2,849 2,803 2,815 21,600
2025/12/25 2,800 2,868 2,789 2,868 31,300
2025/12/24 2,823 2,860 2,799 2,800 17,200
2025/12/23 2,801 2,860 2,801 2,838 15,000
2025/12/22 2,815 2,890 2,789 2,811 34,500
2025/12/19 2,770 2,812 2,770 2,789 12,400
2025/12/18 2,750 2,780 2,735 2,778 21,700
2025/12/17 2,770 2,811 2,751 2,766 12,400
2025/12/16 2,820 2,829 2,773 2,773 9,700
2025/12/15 2,811 2,884 2,811 2,863 18,100
2025/12/12 2,880 2,919 2,811 2,811 25,400
2025/12/11 2,980 2,997 2,900 2,930 14,500
2025/12/10 2,976 3,030 2,932 2,959 23,100
2025/12/09 3,000 3,015 2,914 2,926 21,400
2025/12/08 2,900 2,977 2,865 2,975 27,600
2025/12/05 2,982 2,998 2,850 2,850 27,900
2025/12/04 2,825 2,973 2,801 2,970 37,700
2025/12/03 2,688 2,846 2,682 2,825 28,000
2025/12/02 2,771 2,771 2,690 2,691 24,400
2025/12/01 2,817 2,837 2,766 2,770 26,300
2025/11/28 2,854 2,895 2,824 2,847 18,600
2025/11/27 2,785 2,879 2,775 2,827 25,800
2025/11/26 2,780 2,795 2,738 2,765 14,300
2025/11/25 2,875 2,875 2,728 2,755 19,300
2025/11/21 2,790 2,876 2,789 2,860 15,800
2025/11/20 2,831 2,880 2,810 2,839 18,300
2025/11/19 2,912 2,915 2,768 2,805 51,400
2025/11/18 3,025 3,025 2,892 2,942 34,200
2025/11/17 3,000 3,085 2,977 3,040 35,300
2025/11/14 2,967 3,015 2,953 3,005 19,800
2025/11/13 3,080 3,080 2,955 2,994 31,800
2025/11/12 3,030 3,085 3,015 3,070 29,000
2025/11/11 3,080 3,125 3,005 3,065 32,500
2025/11/10 3,070 3,175 3,065 3,080 52,200
2025/11/07 3,100 3,200 2,982 3,065 68,000
2025/11/06 3,370 3,440 3,080 3,095 144,600
2025/11/05 3,890 4,000 3,505 3,510 236,500
2025/11/04 3,920 4,000 3,445 3,470 152,200
2025/10/31 3,570 4,290 3,570 4,060 366,300
2025/10/30 3,350 3,680 3,215 3,595 192,700
2025/10/29 3,365 3,580 3,125 3,420 296,000
2025/10/28 2,882 3,435 2,882 3,435 148,600
2025/10/27 2,800 2,943 2,703 2,932 73,100
2025/10/24 2,900 2,900 2,687 2,785 135,800
2025/10/23 2,299 2,800 2,292 2,750 214,400
2025/10/22 2,335 2,335 2,299 2,310 4,200
2025/10/21 2,344 2,354 2,296 2,298 13,700
2025/10/20 2,238 2,386 2,238 2,344 39,900
2025/10/17 2,300 2,300 2,208 2,208 25,700
2025/10/16 2,336 2,340 2,300 2,300 9,800
2025/10/15 2,278 2,353 2,278 2,330 15,400
2025/10/14 2,271 2,290 2,242 2,268 21,300
2025/10/10 2,273 2,300 2,260 2,300 16,200
2025/10/09 2,291 2,323 2,265 2,298 29,800
2025/10/08 2,292 2,315 2,286 2,286 14,500
2025/10/07 2,307 2,334 2,282 2,292 17,300
2025/10/06 2,299 2,334 2,275 2,320 19,000
2025/10/03 2,260 2,328 2,260 2,286 19,900
2025/10/02 2,335 2,341 2,260 2,263 36,000
2025/10/01 2,431 2,432 2,332 2,334 50,300
2025/09/30 2,461 2,472 2,430 2,430 12,000
2025/09/29 2,495 2,495 2,459 2,459 14,500
2025/09/26 2,482 2,508 2,480 2,495 13,600
2025/09/25 2,486 2,504 2,480 2,496 18,500
2025/09/24 2,563 2,563 2,492 2,492 19,800
2025/09/22 2,547 2,590 2,536 2,551 29,000
2025/09/19 2,538 2,615 2,507 2,556 46,000
2025/09/18 2,468 2,574 2,450 2,538 36,000
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

このページの先頭へ