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
2015/12/30 6,710 6,780 6,490 6,590 116,700
2015/12/29 6,750 6,890 6,610 6,680 257,600
2015/12/28 6,250 6,480 5,990 6,430 143,100
2015/12/28 1 -> 2.00 分割
2015/12/25 12,100 12,370 11,820 12,100 65,500
2015/12/24 12,400 12,440 11,810 11,810 65,400
2015/12/22 11,700 12,480 11,620 12,200 105,000
2015/12/21 12,150 12,180 11,360 11,530 171,200
2015/12/18 12,790 12,840 12,320 12,450 70,400
2015/12/17 12,880 13,080 12,770 12,920 77,100
2015/12/16 12,810 13,050 12,430 12,770 123,300
2015/12/15 13,520 13,520 12,530 12,630 106,300
2015/12/14 12,700 13,280 12,650 13,220 107,500
2015/12/11 13,720 13,850 13,070 13,270 350,200
2015/12/10 12,450 12,980 12,390 12,410 161,700
2015/12/09 13,290 13,610 13,050 13,050 127,200
2015/12/08 13,990 14,250 13,430 13,490 286,700
2015/12/07 13,700 13,990 13,320 13,900 215,900
2015/12/04 13,000 13,680 12,960 13,400 234,000
2015/12/03 12,900 13,350 12,890 13,070 147,400
2015/12/02 13,480 13,570 12,970 13,070 150,900
2015/12/01 13,600 13,890 12,820 13,500 284,200
2015/11/30 14,000 14,300 13,430 13,500 194,300
2015/11/27 14,150 14,600 14,130 14,150 149,700
2015/11/26 14,640 14,830 14,350 14,400 195,600
2015/11/25 15,400 15,580 14,920 14,940 237,100
2015/11/24 15,130 15,360 14,850 14,910 153,800
2015/11/20 15,500 15,720 15,000 15,120 380,100
2015/11/19 14,310 15,500 14,200 15,100 392,600
2015/11/18 14,970 15,060 14,340 14,490 186,200
2015/11/17 15,000 15,270 14,610 14,830 193,000
2015/11/16 15,170 15,600 14,820 14,820 268,700
2015/11/13 14,910 15,650 14,850 15,460 394,800
2015/11/12 14,850 16,150 14,730 15,090 1,141,800
2015/11/11 14,160 15,150 13,760 15,040 793,800
2015/11/10 15,000 15,220 13,990 14,150 623,800
2015/11/09 12,060 14,070 11,920 13,620 794,600
2015/11/06 12,210 12,340 11,610 11,670 205,200
2015/11/05 12,720 12,830 12,000 12,440 164,600
2015/11/04 13,200 13,410 12,800 12,830 122,500
2015/11/02 12,820 13,570 12,700 13,320 132,800
2015/10/30 13,220 13,350 12,660 13,150 178,000
2015/10/29 13,800 14,450 13,270 13,520 386,400
2015/10/28 12,700 16,000 12,650 13,500 1,380,800
2015/10/27 13,400 13,650 13,000 13,000 123,600
2015/10/26 13,600 13,960 13,110 13,540 157,400
2015/10/23 13,950 13,980 13,270 13,600 168,300
2015/10/22 12,620 13,670 12,500 13,650 229,300
2015/10/21 12,930 13,290 12,130 12,390 232,000
2015/10/20 14,250 14,360 13,660 13,740 364,100
2015/10/19 13,500 14,160 13,400 13,950 706,300
2015/10/16 13,090 13,870 12,880 13,780 1,124,700
2015/10/15 12,590 12,850 12,050 12,650 503,800
2015/10/14 11,790 13,120 11,790 12,590 1,270,400
2015/10/13 11,550 11,980 11,380 11,630 162,300
2015/10/09 11,680 11,740 11,210 11,550 177,300
2015/10/08 11,390 12,180 11,200 11,300 588,400
2015/10/07 10,900 11,400 10,560 11,100 282,100
2015/10/06 11,700 12,500 11,270 11,500 615,300
2015/10/05 11,600 12,420 11,220 11,550 1,343,200
2015/10/02 10,090 11,900 9,760 11,900 1,007,500
2015/10/01 11,510 11,650 10,160 10,210 672,800
2015/09/30 10,040 10,940 10,040 10,630 790,700
2015/09/29 9,750 10,100 9,430 9,500 1,289,200
2015/09/28 8,890 8,920 8,670 8,850 42,100
2015/09/25 8,540 8,820 8,500 8,720 55,600
2015/09/24 8,740 8,880 8,550 8,550 37,200
2015/09/18 8,740 9,260 8,580 8,880 121,800
2015/09/17 8,960 9,060 8,310 9,000 227,000
2015/09/16 9,680 9,680 8,980 9,150 674,600
2015/09/15 8,350 8,540 8,160 8,180 48,700
2015/09/14 8,800 8,870 8,130 8,420 121,700
2015/09/11 8,260 8,720 8,100 8,350 240,900
2015/09/10 7,660 8,850 7,560 8,410 1,004,800
2015/09/09 7,060 7,510 7,000 7,510 87,800
2015/09/08 7,000 7,080 6,410 6,510 100,900
2015/09/07 6,900 7,180 6,510 6,820 127,100
2015/09/04 7,550 7,600 6,610 7,000 120,300
2015/09/03 8,100 8,190 7,550 7,580 67,800
2015/09/02 7,530 8,130 7,500 7,860 125,300
2015/09/01 8,600 8,650 7,900 7,980 137,900
2015/08/31 8,400 8,850 8,300 8,730 80,500
2015/08/28 9,000 9,100 8,510 8,540 154,600
2015/08/27 9,270 9,320 8,450 8,780 406,000
2015/08/26 7,500 8,220 7,280 8,220 543,900
2015/08/25 7,340 8,250 6,390 7,070 448,300
2015/08/24 8,350 9,920 7,710 7,790 312,000
2015/08/21 8,910 9,250 8,910 8,990 125,600
2015/08/20 9,960 10,080 9,500 9,510 117,700
2015/08/19 10,140 10,640 9,700 10,010 285,200
2015/08/18 10,730 11,390 9,980 10,170 940,700
2015/08/17 9,200 10,500 9,150 10,430 985,800
2015/08/14 8,180 9,220 8,030 9,060 592,300
2015/08/13 7,790 8,520 7,730 8,030 413,300
2015/08/12 7,900 8,120 7,600 7,770 145,200
2015/08/11 7,530 8,270 7,270 8,020 542,000
2015/08/10 8,420 8,500 7,570 7,570 340,800
2015/08/07 9,060 9,340 8,900 9,070 157,700
2015/08/06 9,250 9,740 8,870 9,000 152,800
2015/08/05 9,550 9,850 8,850 9,370 290,800
2015/08/04 11,110 11,340 9,380 9,640 415,200
2015/08/03 11,620 11,620 10,420 10,660 222,400
2015/07/31 12,290 13,330 11,770 11,820 690,500
2015/07/30 11,450 11,760 11,380 11,700 132,900
2015/07/29 11,500 11,540 11,130 11,380 59,800
2015/07/28 10,830 11,300 10,810 11,250 84,000
2015/07/27 10,900 11,770 10,800 11,260 172,700
2015/07/24 11,180 11,360 10,700 10,880 150,600
2015/07/23 12,360 12,650 11,280 11,450 239,500
2015/07/22 12,700 13,340 11,650 12,060 419,900
2015/07/21 10,400 12,720 10,350 12,650 765,800
2015/07/17 10,160 10,320 9,950 10,300 98,200
2015/07/16 10,690 10,870 10,220 10,300 242,300
2015/07/15 10,300 10,530 9,960 10,180 210,200
2015/07/14 10,390 11,060 9,850 10,750 482,500
2015/07/13 11,200 11,260 10,110 10,270 383,700
2015/07/10 11,360 12,470 10,530 10,750 1,053,100
2015/07/09 10,390 11,790 9,410 11,750 1,778,100
2015/07/08 11,370 11,690 10,180 11,030 2,233,300
2015/07/07 9,070 10,170 9,050 10,170 1,059,900
2015/07/06 8,450 9,110 8,270 8,670 427,700
2015/07/03 8,400 8,750 8,160 8,630 385,900
2015/07/02 8,600 9,390 8,130 8,350 1,081,600
2015/07/01 7,940 8,730 7,800 8,510 479,400
2015/06/30 7,500 8,210 7,370 8,040 676,000
2015/06/29 7,460 7,800 7,100 7,200 356,200
2015/06/26 8,820 8,950 7,730 8,000 440,900
2015/06/25 9,150 9,270 8,530 8,930 657,700
2015/06/24 8,390 9,300 8,060 9,000 1,565,900
2015/06/23 8,250 8,850 7,610 8,350 1,459,000
2015/06/22 6,860 7,450 6,710 7,350 800,600
2015/06/19 6,550 6,840 6,180 6,460 466,300
2015/06/18 5,800 6,990 5,550 6,620 1,031,100
2015/06/17 5,430 6,230 5,340 6,000 619,200
2015/06/16 5,250 5,430 5,220 5,260 34,500
2015/06/15 5,350 5,350 5,210 5,260 26,800
2015/06/12 5,270 5,320 5,150 5,310 28,400
2015/06/11 5,160 5,330 5,080 5,270 51,000
2015/06/10 5,200 5,270 5,050 5,070 61,100
2015/06/09 5,500 5,500 5,150 5,180 143,800
2015/06/08 5,860 5,920 5,550 5,620 244,600
2015/06/05 5,220 6,170 5,200 6,040 554,000
2015/06/04 5,170 5,460 5,120 5,170 90,300
2015/06/03 5,170 5,270 5,080 5,090 34,700
2015/06/02 5,340 5,430 5,110 5,190 57,500
2015/06/01 5,270 5,490 5,190 5,260 57,000
2015/05/29 5,240 5,300 5,150 5,180 28,500
2015/05/28 5,260 5,460 5,120 5,250 60,500
2015/05/27 5,310 5,420 5,220 5,250 65,100
2015/05/26 5,750 6,040 5,330 5,380 337,600
2015/05/25 5,520 5,650 5,380 5,550 110,300
2015/05/22 5,100 5,540 5,100 5,440 188,400
2015/05/21 5,130 5,280 5,000 5,040 47,000
2015/05/20 5,340 5,340 5,050 5,100 94,500
2015/05/19 4,950 5,520 4,885 5,380 269,700
2015/05/18 5,010 5,140 4,900 4,950 82,200
2015/05/15 5,440 5,440 5,030 5,160 95,900
2015/05/14 5,300 5,620 5,180 5,360 122,100
2015/05/13 6,040 6,220 5,140 5,380 349,200
2015/05/12 6,600 6,830 6,010 6,020 487,500
2015/05/11 6,280 6,770 6,070 6,770 390,300
2015/05/08 5,850 6,480 5,770 6,080 610,200
2015/05/07 6,440 6,530 5,730 5,850 511,900
2015/05/01 6,740 7,090 5,700 6,340 1,694,300
2015/04/30 8,040 8,300 6,540 6,540 688,100

このページの先頭へ