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
2016/12/30 6,090 6,330 6,060 6,200 98,300
2016/12/29 6,270 6,310 6,050 6,130 113,500
2016/12/28 6,340 6,560 6,190 6,300 326,300
2016/12/27 6,180 6,440 6,150 6,210 180,600
2016/12/26 5,660 6,560 5,660 6,180 501,500
2016/12/22 6,120 6,190 5,650 5,730 256,700
2016/12/21 5,560 6,560 5,460 6,210 857,900
2016/12/20 5,580 5,610 5,510 5,560 44,300
2016/12/19 5,600 5,680 5,550 5,580 49,000
2016/12/16 5,810 5,840 5,630 5,690 68,400
2016/12/15 5,870 5,960 5,800 5,830 56,200
2016/12/14 5,970 6,060 5,710 5,780 74,000
2016/12/13 5,860 5,950 5,850 5,910 34,500
2016/12/12 5,700 5,990 5,700 5,880 89,700
2016/12/09 5,400 5,820 5,350 5,700 123,800
2016/12/08 5,720 5,720 5,310 5,500 146,600
2016/12/07 5,850 5,870 5,750 5,770 74,000
2016/12/06 6,000 6,070 5,890 5,900 97,900
2016/12/05 6,070 6,130 6,020 6,030 45,100
2016/12/02 6,130 6,230 6,070 6,080 94,700
2016/12/01 6,200 6,330 6,150 6,190 93,000
2016/11/30 6,200 6,220 6,120 6,120 63,000
2016/11/29 6,200 6,280 6,180 6,200 41,400
2016/11/28 6,200 6,290 6,190 6,270 46,000
2016/11/25 6,210 6,250 6,140 6,170 59,600
2016/11/24 6,370 6,430 6,260 6,260 52,400
2016/11/22 6,460 6,460 6,330 6,390 46,300
2016/11/21 6,520 6,570 6,470 6,500 61,400
2016/11/18 6,560 6,660 6,390 6,470 98,500
2016/11/17 6,300 6,580 6,300 6,560 101,600
2016/11/16 6,210 6,430 6,210 6,360 88,300
2016/11/15 6,210 6,230 6,040 6,190 81,400
2016/11/14 6,330 6,360 6,230 6,250 107,200
2016/11/11 6,490 6,520 6,230 6,430 109,200
2016/11/10 6,520 6,540 6,250 6,410 107,300
2016/11/09 6,350 6,480 5,690 6,230 159,500
2016/11/08 6,450 6,530 6,350 6,380 84,700
2016/11/07 6,080 6,460 6,080 6,370 115,300
2016/11/04 6,060 6,060 5,870 5,880 124,300
2016/11/02 6,510 6,550 6,060 6,200 168,100
2016/11/01 6,650 6,650 6,560 6,590 44,200
2016/10/31 6,640 6,730 6,600 6,610 65,300
2016/10/28 6,620 6,640 6,550 6,580 54,000
2016/10/27 6,730 6,760 6,600 6,600 88,400
2016/10/26 6,590 6,920 6,590 6,780 186,700
2016/10/25 6,590 6,660 6,520 6,640 52,300
2016/10/24 6,590 6,630 6,510 6,520 41,600
2016/10/21 6,640 6,680 6,570 6,570 45,900
2016/10/20 6,680 6,690 6,600 6,650 47,200
2016/10/19 6,730 6,780 6,630 6,700 60,800
2016/10/18 6,800 6,890 6,680 6,700 96,400
2016/10/17 6,640 6,760 6,540 6,760 65,900
2016/10/14 6,610 6,650 6,500 6,610 48,100
2016/10/13 6,670 6,720 6,530 6,590 72,300
2016/10/12 6,750 6,770 6,620 6,670 66,600
2016/10/11 6,800 6,950 6,720 6,740 85,500
2016/10/07 6,950 6,950 6,750 6,780 101,200
2016/10/06 7,300 7,340 6,880 7,000 233,500
2016/10/05 6,800 7,200 6,760 7,180 268,200
2016/10/04 6,900 6,950 6,730 6,740 143,100
2016/10/03 6,620 6,780 6,620 6,720 102,800
2016/09/30 6,590 6,640 6,530 6,560 63,900
2016/09/29 6,730 6,740 6,640 6,650 55,100
2016/09/28 6,760 6,810 6,620 6,680 79,800
2016/09/27 6,700 6,810 6,610 6,710 95,900
2016/09/26 6,920 6,930 6,740 6,780 87,300
2016/09/23 6,890 6,980 6,800 6,840 96,200
2016/09/21 6,850 7,000 6,710 6,800 146,600
2016/09/20 6,430 7,000 6,420 7,000 170,100
2016/09/16 6,500 6,570 6,320 6,430 81,500
2016/09/15 6,590 6,750 6,420 6,460 90,700
2016/09/14 6,700 6,910 6,500 6,590 117,700
2016/09/13 6,900 6,970 6,780 6,790 88,700
2016/09/12 7,000 7,130 6,710 6,820 177,800
2016/09/09 7,170 7,430 7,120 7,200 330,700
2016/09/08 6,910 7,330 6,820 7,320 243,900
2016/09/07 6,830 7,040 6,770 6,810 163,200
2016/09/06 6,700 7,120 6,660 7,000 330,400
2016/09/05 6,200 6,680 6,200 6,600 181,300
2016/09/02 6,100 6,250 6,090 6,240 61,100
2016/09/01 6,080 6,180 6,040 6,150 52,700
2016/08/31 6,300 6,320 6,100 6,100 79,300
2016/08/30 6,370 6,410 6,260 6,320 58,300
2016/08/29 6,250 6,490 6,210 6,270 103,400
2016/08/26 6,240 6,280 6,060 6,120 97,800
2016/08/25 6,780 6,800 6,370 6,390 119,600
2016/08/24 6,760 6,880 6,700 6,730 62,400
2016/08/23 6,800 6,950 6,700 6,720 152,700
2016/08/22 6,920 6,920 6,600 6,670 155,900
2016/08/19 7,070 7,270 6,930 7,010 212,700
2016/08/18 6,620 7,180 6,500 7,090 406,600
2016/08/17 7,380 7,400 6,820 6,820 324,000
2016/08/16 7,470 7,740 7,010 7,160 1,015,300
2016/08/15 7,000 7,340 6,850 7,220 1,076,300
2016/08/12 5,700 6,540 5,560 6,540 573,500
2016/08/10 5,560 5,630 5,530 5,540 50,200
2016/08/09 5,500 5,670 5,500 5,560 63,100
2016/08/08 5,880 5,900 5,540 5,550 97,700
2016/08/05 5,870 6,020 5,750 5,800 68,500
2016/08/04 6,010 6,150 5,860 5,920 81,700
2016/08/03 6,230 6,250 5,910 5,910 160,200
2016/08/02 6,260 6,560 6,210 6,350 261,000
2016/08/01 5,770 6,430 5,640 6,250 298,500
2016/07/29 5,840 6,130 5,530 5,870 397,700
2016/07/28 5,660 5,670 5,330 5,370 95,100
2016/07/27 5,830 5,860 5,720 5,750 58,300
2016/07/26 5,860 6,000 5,780 5,780 69,200
2016/07/25 5,820 6,280 5,790 5,920 138,300
2016/07/22 6,000 6,080 5,730 5,790 104,800
2016/07/21 6,050 6,170 5,990 6,040 81,400
2016/07/20 6,250 6,400 6,090 6,100 128,100
2016/07/19 6,290 6,460 5,930 6,370 185,000
2016/07/15 6,170 6,250 5,910 6,110 152,000
2016/07/14 6,210 6,540 6,200 6,270 153,900
2016/07/13 6,610 6,780 6,390 6,490 170,500
2016/07/12 6,650 6,690 6,530 6,540 115,500
2016/07/11 6,850 6,860 6,500 6,520 173,800
2016/07/08 6,540 6,700 6,060 6,250 246,400
2016/07/07 7,090 7,200 6,700 6,720 216,700
2016/07/06 6,800 6,970 6,600 6,920 306,400
2016/07/05 7,480 7,490 7,060 7,150 419,700
2016/07/04 7,000 7,420 6,970 7,330 621,500
2016/07/01 6,910 7,190 6,570 6,870 845,300
2016/06/30 6,340 6,900 6,200 6,570 644,900
2016/06/29 6,260 6,340 5,990 6,020 345,100
2016/06/28 5,440 6,000 5,370 5,910 319,900
2016/06/27 5,450 5,910 5,450 5,610 359,900
2016/06/24 6,340 6,390 5,040 5,300 575,500
2016/06/23 5,830 6,200 5,730 6,040 341,000
2016/06/22 6,170 6,350 5,680 5,930 323,900
2016/06/21 6,240 6,560 6,120 6,180 372,200
2016/06/20 6,060 6,600 5,940 6,320 505,300
2016/06/17 6,300 6,330 5,810 5,960 429,100
2016/06/16 6,580 6,700 5,910 5,970 559,200
2016/06/15 6,250 6,950 6,130 6,780 872,600
2016/06/14 6,880 7,120 6,100 6,240 672,500
2016/06/13 7,780 7,850 7,050 7,280 591,200
2016/06/10 8,590 8,720 7,820 8,080 1,356,400
2016/06/09 7,320 8,470 7,300 8,140 2,635,400
2016/06/08 6,720 7,200 6,630 7,020 1,137,100
2016/06/07 6,980 7,020 6,410 6,540 835,700
2016/06/06 5,680 7,260 5,680 6,920 3,778,900
2016/06/03 6,680 6,680 6,680 6,680 62,000
2016/06/02 9,230 9,370 8,180 8,180 804,200
2016/06/01 9,010 9,910 8,880 9,680 761,400
2016/05/31 9,470 9,490 9,000 9,150 366,500
2016/05/30 9,440 9,820 9,310 9,560 354,000
2016/05/27 9,600 10,030 9,120 9,170 643,700
2016/05/26 9,440 9,730 8,480 9,370 1,003,000
2016/05/25 10,290 10,340 9,630 9,710 455,900
2016/05/24 10,490 11,030 9,900 9,950 494,800
2016/05/23 11,270 11,520 10,550 10,640 685,000
2016/05/20 10,580 11,640 10,370 11,170 1,454,800
2016/05/19 10,440 11,290 9,620 11,000 2,074,300
2016/05/18 13,220 13,300 9,660 9,990 2,035,700
2016/05/17 13,000 15,290 12,030 12,660 2,311,400
2016/05/16 15,070 15,070 15,070 15,070 15,700
2016/05/13 19,120 20,780 18,840 20,070 255,300
2016/05/12 19,860 20,370 19,080 19,580 192,900
2016/05/11 19,880 20,820 19,560 20,080 205,400
2016/05/10 21,400 21,690 19,980 20,360 276,100
2016/05/09 20,000 21,250 19,820 21,210 333,900
2016/05/06 19,870 20,100 19,220 19,900 223,200
2016/05/02 18,640 20,000 17,960 19,650 359,400
2016/04/28 20,250 20,550 18,750 19,200 303,000
2016/04/27 19,030 19,920 18,420 19,750 413,300
2016/04/26 20,500 21,400 18,060 18,410 650,200
2016/04/25 22,800 23,080 21,300 21,540 288,000
2016/04/22 22,040 23,090 21,120 22,430 443,500
2016/04/21 22,900 23,220 21,830 22,460 476,100
2016/04/20 20,490 23,920 20,090 20,900 1,019,400
2016/04/19 18,300 20,710 17,920 20,710 978,900
2016/04/18 18,300 18,620 17,650 17,900 268,500
2016/04/15 18,160 19,090 18,080 18,500 544,100
2016/04/14 19,260 19,430 18,370 18,960 721,100
2016/04/13 17,100 19,470 17,090 18,860 1,337,400
2016/04/12 17,950 19,100 17,320 17,380 1,082,200
2016/04/11 16,310 19,190 15,870 18,190 1,891,600
2016/04/08 14,300 15,740 14,200 15,510 1,019,300
2016/04/07 13,650 14,660 13,500 14,500 1,070,300
2016/04/06 12,800 13,500 12,080 13,400 760,400
2016/04/05 12,990 13,590 10,880 12,980 1,699,200
2016/04/04 14,920 14,920 13,700 13,730 503,900
2016/04/01 14,700 15,350 13,940 14,900 957,200
2016/03/31 14,480 14,830 13,910 14,260 532,500
2016/03/30 14,240 15,460 13,480 14,500 1,638,000
2016/03/29 13,070 13,740 12,880 13,340 745,400
2016/03/28 13,150 13,770 12,530 13,170 1,175,400
2016/03/25 12,040 14,290 11,970 13,300 2,380,400
2016/03/24 11,630 12,550 11,380 11,440 678,000
2016/03/23 12,690 12,810 11,750 11,920 1,146,300
2016/03/22 10,730 13,240 10,730 13,240 1,774,900
2016/03/18 10,270 10,740 10,000 10,240 747,600
2016/03/17 10,200 10,660 9,820 10,530 1,377,700
2016/03/16 9,390 10,500 9,040 10,120 1,598,400
2016/03/15 8,450 9,240 8,390 9,180 802,500
2016/03/14 8,210 8,490 8,210 8,350 230,500
2016/03/11 7,910 8,190 7,880 8,100 234,000
2016/03/10 8,110 8,410 7,920 8,150 344,800
2016/03/09 8,290 8,340 7,870 7,980 410,700
2016/03/08 8,500 9,240 8,100 8,440 1,288,500
2016/03/07 8,780 8,900 8,370 8,430 341,000
2016/03/04 8,360 8,970 8,210 8,690 858,200
2016/03/03 9,060 9,170 8,630 8,660 1,369,900
2016/03/02 8,500 9,100 8,460 8,670 2,045,800
2016/03/01 7,200 8,450 7,200 8,260 2,279,900
2016/02/29 7,380 7,950 7,040 7,190 915,300
2016/02/26 8,300 8,450 7,700 7,830 1,244,100
2016/02/25 8,670 8,880 8,260 8,450 1,954,900
2016/02/24 7,250 8,520 7,130 8,520 2,801,900
2016/02/23 7,150 7,240 6,900 7,020 672,500
2016/02/22 6,710 7,080 6,570 6,930 1,008,400
2016/02/19 6,200 6,650 6,080 6,650 961,300
2016/02/18 5,830 6,380 5,660 6,370 797,600
2016/02/17 5,670 5,750 5,130 5,530 591,600
2016/02/16 5,060 5,480 5,050 5,420 643,200
2016/02/15 4,705 4,775 4,380 4,775 310,300
2016/02/12 3,985 4,360 3,950 4,075 266,200
2016/02/10 4,600 4,620 4,100 4,335 233,500
2016/02/09 4,680 4,720 4,360 4,440 316,700
2016/02/08 4,740 5,110 4,610 4,960 267,200
2016/02/05 4,830 5,080 4,600 4,850 312,300
2016/02/04 5,450 5,560 5,010 5,070 270,800
2016/02/03 5,850 5,890 5,420 5,530 404,100
2016/02/02 6,200 6,290 6,050 6,060 210,500
2016/02/01 6,250 6,440 6,080 6,330 313,100
2016/01/29 6,260 6,420 6,020 6,280 489,700
2016/01/28 6,110 6,550 6,020 6,210 651,100
2016/01/27 6,680 6,900 6,220 6,270 1,088,600
2016/01/26 5,870 6,610 5,800 6,200 1,510,300
2016/01/25 5,420 6,280 5,180 6,030 2,066,100
2016/01/22 4,900 5,320 4,855 5,320 1,234,800
2016/01/21 6,010 6,120 4,510 4,620 2,018,800
2016/01/20 5,510 5,510 5,510 5,510 88,500
2016/01/19 4,080 4,805 3,950 4,805 111,100
2016/01/18 3,965 4,210 3,765 4,105 222,500
2016/01/15 4,845 4,890 4,200 4,210 216,200
2016/01/14 4,555 4,915 4,420 4,780 273,500
2016/01/13 5,280 5,320 4,960 5,070 154,200
2016/01/12 5,650 5,700 4,820 4,945 375,100
2016/01/08 5,650 6,000 5,560 5,820 111,600
2016/01/07 5,860 6,150 5,780 5,850 106,300
2016/01/06 6,290 6,340 5,920 5,960 124,200
2016/01/05 6,150 6,330 6,040 6,290 107,600
2016/01/04 6,650 6,650 6,310 6,350 117,300

このページの先頭へ