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
2021/12/30 6,400 6,400 6,270 6,350 32,100
2021/12/29 6,350 6,490 6,260 6,400 36,400
2021/12/28 6,130 6,370 6,130 6,350 59,900
2021/12/27 6,350 6,350 6,050 6,060 46,000
2021/12/24 6,350 6,440 6,280 6,300 54,900
2021/12/23 6,530 6,530 6,290 6,290 97,800
2021/12/22 6,220 6,530 6,210 6,410 63,900
2021/12/21 6,080 6,160 5,930 6,130 50,700
2021/12/20 6,050 6,190 5,850 5,980 81,100
2021/12/17 6,090 6,110 5,910 5,950 155,400
2021/12/16 6,300 6,340 6,170 6,190 47,000
2021/12/15 6,310 6,400 6,180 6,180 40,100
2021/12/14 6,360 6,570 6,320 6,410 75,500
2021/12/13 6,370 6,480 6,250 6,300 127,800
2021/12/10 6,600 6,610 6,350 6,350 60,100
2021/12/09 6,830 6,900 6,630 6,630 39,600
2021/12/08 6,950 7,020 6,820 6,820 46,500
2021/12/07 6,650 6,830 6,630 6,790 44,800
2021/12/06 6,790 6,800 6,510 6,550 62,800
2021/12/03 6,570 6,890 6,450 6,890 69,400
2021/12/02 6,580 6,740 6,470 6,490 71,000
2021/12/01 6,770 6,810 6,370 6,670 117,800
2021/11/30 6,980 7,080 6,650 6,700 62,100
2021/11/29 6,620 7,100 6,620 6,780 83,300
2021/11/26 7,070 7,100 6,680 6,810 104,900
2021/11/25 7,190 7,310 7,110 7,110 48,200
2021/11/24 7,510 7,510 7,100 7,140 107,700
2021/11/22 7,600 7,680 7,480 7,620 35,500
2021/11/19 8,010 8,010 7,660 7,660 67,700
2021/11/18 7,910 8,090 7,790 8,010 59,400
2021/11/17 8,430 8,470 7,930 7,930 92,900
2021/11/16 8,250 8,460 8,040 8,420 76,600
2021/11/15 8,210 8,240 8,030 8,220 48,600
2021/11/12 8,080 8,150 7,920 8,150 50,600
2021/11/11 7,850 8,050 7,750 8,050 53,300
2021/11/10 7,750 8,210 7,680 7,950 93,600
2021/11/09 7,310 7,860 7,300 7,770 132,400
2021/11/08 7,800 8,040 7,080 7,260 187,700
2021/11/05 7,920 8,030 7,660 7,780 89,000
2021/11/04 7,990 8,250 7,870 7,930 78,800
2021/11/02 7,910 7,990 7,760 7,780 43,400
2021/11/01 7,980 8,060 7,810 7,880 47,100
2021/10/29 8,000 8,100 7,760 7,800 43,800
2021/10/28 7,700 8,030 7,680 7,990 30,300
2021/10/27 7,990 7,990 7,660 7,810 40,400
2021/10/26 7,750 8,050 7,750 7,990 49,100
2021/10/25 7,630 7,680 7,480 7,670 25,200
2021/10/22 7,570 7,800 7,560 7,650 32,500
2021/10/21 7,850 7,850 7,590 7,620 52,100
2021/10/20 8,000 8,050 7,900 7,930 34,100
2021/10/19 7,900 8,040 7,860 7,880 39,800
2021/10/18 8,140 8,220 7,810 7,820 45,800
2021/10/15 7,810 8,150 7,730 8,140 53,100
2021/10/14 7,680 7,950 7,680 7,690 47,500
2021/10/13 7,710 7,840 7,610 7,640 36,600
2021/10/12 7,880 7,930 7,720 7,810 41,400
2021/10/11 7,760 7,950 7,510 7,910 55,600
2021/10/08 7,570 8,020 7,500 7,720 85,700
2021/10/07 7,380 7,720 7,380 7,430 54,600
2021/10/06 7,500 7,740 7,290 7,370 75,200
2021/10/05 7,240 7,500 7,050 7,330 192,300
2021/10/04 8,090 8,100 7,540 7,540 178,000
2021/10/01 8,000 8,300 7,970 8,050 62,100
2021/09/30 8,010 8,320 8,010 8,090 43,800
2021/09/29 7,920 8,170 7,920 8,030 69,200
2021/09/28 8,350 8,350 7,980 8,120 84,300
2021/09/27 8,450 8,560 8,310 8,420 38,300
2021/09/24 8,420 8,610 8,320 8,600 72,900
2021/09/22 8,340 8,440 8,130 8,280 60,900
2021/09/21 8,450 8,600 8,250 8,450 84,500
2021/09/17 8,690 8,840 8,610 8,810 51,200
2021/09/16 8,970 9,010 8,500 8,700 93,300
2021/09/15 9,250 9,280 8,780 8,980 95,200
2021/09/14 9,600 9,660 9,220 9,330 83,800
2021/09/13 9,480 9,630 9,300 9,590 58,100
2021/09/10 9,240 9,490 9,190 9,470 71,700
2021/09/09 9,280 9,370 9,110 9,160 45,000
2021/09/08 9,400 9,420 9,220 9,290 40,700
2021/09/07 9,650 9,820 9,340 9,410 76,700
2021/09/06 9,730 9,800 9,450 9,600 55,900
2021/09/03 9,550 9,660 9,340 9,590 46,200
2021/09/02 9,850 9,890 9,550 9,560 52,200
2021/09/01 9,950 9,970 9,490 9,800 86,700
2021/08/31 9,460 10,060 9,380 9,780 142,700
2021/08/30 9,280 9,410 9,140 9,330 45,300
2021/08/27 9,140 9,210 8,860 9,190 55,500
2021/08/26 9,220 9,370 9,130 9,140 48,800
2021/08/25 9,260 9,620 9,160 9,310 89,800
2021/08/24 9,140 9,500 9,060 9,180 103,300
2021/08/23 8,510 9,240 8,430 9,140 100,800
2021/08/20 8,340 8,680 8,320 8,380 39,200
2021/08/19 8,370 8,610 8,290 8,390 44,100
2021/08/18 8,210 8,460 8,000 8,400 88,000
2021/08/17 8,720 8,720 8,310 8,330 57,900
2021/08/16 8,800 8,920 8,620 8,640 42,300
2021/08/13 8,690 9,020 8,460 8,910 70,100
2021/08/12 9,030 9,060 8,610 8,690 95,500
2021/08/11 9,000 9,340 8,760 9,180 148,700
2021/08/10 7,870 8,960 7,550 8,930 179,500
2021/08/06 7,850 8,140 7,810 8,020 64,700
2021/08/05 7,950 8,220 7,860 7,940 91,000
2021/08/04 8,480 8,570 7,960 8,010 134,800
2021/08/03 8,640 8,750 8,500 8,560 34,000
2021/08/02 8,540 8,650 8,420 8,640 34,800
2021/07/30 8,780 8,780 8,310 8,550 77,600
2021/07/29 8,730 8,880 8,640 8,780 40,500
2021/07/28 9,000 9,090 8,600 8,680 74,500
2021/07/27 9,010 9,080 8,920 9,040 21,300
2021/07/26 9,050 9,170 8,970 8,990 29,400
2021/07/21 9,120 9,170 8,890 8,960 41,600
2021/07/20 8,950 9,300 8,940 8,970 77,800
2021/07/19 8,990 9,030 8,800 8,960 72,100
2021/07/16 9,270 9,270 8,880 9,070 97,300
2021/07/15 9,660 9,670 9,170 9,280 108,100
2021/07/14 9,600 9,920 9,560 9,740 72,200
2021/07/13 9,420 9,860 9,380 9,670 110,300
2021/07/12 9,190 9,530 9,130 9,420 78,000
2021/07/09 8,970 9,130 8,860 9,090 65,100
2021/07/08 9,290 9,470 8,990 9,090 90,300
2021/07/07 9,030 9,580 9,030 9,280 113,900
2021/07/06 9,080 9,210 8,940 9,060 51,800
2021/07/05 9,160 9,300 9,080 9,120 39,400
2021/07/02 9,100 9,230 8,920 9,160 53,900
2021/07/01 9,380 9,380 9,040 9,090 70,200
2021/06/30 9,270 9,470 9,220 9,380 53,700
2021/06/29 9,480 9,620 9,230 9,320 55,900
2021/06/28 9,600 9,730 9,390 9,480 46,500
2021/06/25 9,450 9,630 9,370 9,600 64,700
2021/06/24 9,740 9,800 9,300 9,400 102,100
2021/06/23 9,330 9,740 9,250 9,660 118,500
2021/06/22 9,020 9,420 9,000 9,280 101,400
2021/06/21 8,690 8,970 8,650 8,910 105,800
2021/06/18 9,370 9,450 9,050 9,080 122,600
2021/06/17 9,890 9,930 9,100 9,240 264,500
2021/06/16 9,550 9,870 9,460 9,870 110,400
2021/06/15 9,750 10,110 9,630 9,690 229,500
2021/06/14 9,840 9,850 9,360 9,530 242,100
2021/06/11 9,150 10,200 9,130 9,910 573,200
2021/06/10 8,600 9,280 8,490 9,010 217,700
2021/06/09 8,510 8,660 8,340 8,610 61,100
2021/06/08 8,420 8,700 8,390 8,550 63,500
2021/06/07 8,150 8,540 8,130 8,460 96,600
2021/06/04 8,400 8,400 8,050 8,120 116,900
2021/06/03 8,400 8,640 8,260 8,520 72,200
2021/06/02 8,430 8,530 8,180 8,400 89,600
2021/06/01 8,620 8,650 8,360 8,480 59,900
2021/05/31 8,670 8,710 8,470 8,540 69,400
2021/05/28 8,700 8,800 8,360 8,720 184,600
2021/05/27 9,060 9,100 8,390 8,630 403,900
2021/05/26 9,000 9,160 8,930 8,950 112,200
2021/05/25 9,120 9,280 8,890 9,050 153,000
2021/05/24 8,940 9,090 8,730 8,970 136,200
2021/05/21 9,020 9,320 8,830 8,930 305,300
2021/05/20 8,610 9,120 8,610 8,880 303,900
2021/05/19 8,440 8,840 8,360 8,660 319,200
2021/05/18 8,390 8,670 8,050 8,570 414,000
2021/05/17 8,800 8,870 7,870 8,260 536,600
2021/05/14 9,020 9,310 8,670 8,790 542,000
2021/05/13 9,160 9,230 8,660 8,870 680,600
2021/05/12 10,380 10,480 9,060 9,420 869,200
2021/05/11 10,750 10,890 9,710 10,010 1,390,400
2021/05/10 14,060 14,400 11,050 11,050 813,900
2021/05/07 16,000 16,020 14,020 14,050 336,100
2021/05/06 15,800 16,400 15,730 16,000 75,700
2021/04/30 16,460 16,560 15,880 16,050 82,900
2021/04/28 16,380 16,720 16,160 16,650 86,400
2021/04/27 16,740 16,880 16,240 16,320 93,800
2021/04/26 16,810 17,080 16,550 16,760 118,900
2021/04/23 15,600 17,030 15,470 16,700 207,300
2021/04/22 15,360 15,760 15,050 15,710 85,700
2021/04/21 15,830 16,040 15,060 15,100 105,700
2021/04/20 15,700 16,430 15,580 15,980 126,900
2021/04/19 15,230 15,940 15,030 15,810 94,500
2021/04/16 14,940 15,380 14,860 15,320 63,200
2021/04/15 15,120 15,250 14,780 14,850 67,700
2021/04/14 15,110 15,490 15,020 15,220 44,600
2021/04/13 15,070 15,380 14,690 15,220 67,300
2021/04/12 16,080 16,080 15,250 15,270 80,000
2021/04/09 15,810 16,410 15,580 15,840 130,200
2021/04/08 15,140 15,760 14,890 15,660 129,900
2021/04/07 15,000 15,440 14,880 15,160 87,800
2021/04/06 15,170 15,280 14,730 15,090 103,500
2021/04/05 15,100 15,550 14,920 15,150 150,900
2021/04/02 14,600 14,880 14,360 14,850 98,400
2021/04/01 14,990 14,990 14,250 14,310 118,600
2021/03/31 13,480 14,630 13,400 14,390 142,500
2021/03/30 13,600 13,740 13,250 13,440 43,300
2021/03/29 13,980 14,090 13,230 13,330 110,900
2021/03/26 13,200 13,610 13,040 13,490 68,000
2021/03/25 12,590 12,940 12,370 12,900 88,400
2021/03/24 13,000 13,160 12,730 12,810 75,000
2021/03/23 13,160 13,640 13,150 13,160 58,400
2021/03/22 13,620 13,720 13,080 13,150 67,900
2021/03/19 13,840 14,210 13,570 13,680 105,900
2021/03/18 13,730 14,550 13,620 13,970 218,200
2021/03/17 13,650 13,950 13,320 13,430 72,800
2021/03/16 13,220 13,710 13,190 13,570 65,300
2021/03/15 13,650 13,770 13,080 13,350 103,600
2021/03/12 13,800 14,060 13,650 13,900 83,600
2021/03/11 13,260 13,570 12,770 13,420 112,300
2021/03/10 14,050 14,300 13,530 13,530 95,200
2021/03/09 13,050 13,920 12,810 13,600 163,900
2021/03/08 14,800 14,950 13,310 13,450 247,600
2021/03/05 14,010 14,620 13,800 14,500 174,600
2021/03/04 14,090 14,920 13,870 14,370 186,000
2021/03/03 16,200 16,400 14,720 14,990 182,800
2021/03/02 16,300 16,710 15,940 16,030 115,600
2021/03/01 15,940 16,060 15,120 15,800 163,600
2021/02/26 16,210 16,450 15,640 15,770 225,700
2021/02/25 17,400 17,930 16,810 16,910 135,700
2021/02/24 17,420 17,690 16,900 17,040 141,100
2021/02/22 18,260 18,440 17,380 17,780 206,000
2021/02/19 17,700 18,630 17,540 18,200 283,100
2021/02/18 16,600 18,670 16,530 18,010 448,800
2021/02/17 17,330 17,500 16,240 16,680 218,600
2021/02/16 16,990 17,680 16,940 17,220 271,600
2021/02/15 16,750 17,440 16,320 16,920 274,500
2021/02/12 17,440 17,500 15,930 16,190 324,800
2021/02/10 15,630 17,570 15,610 17,320 749,900
2021/02/09 16,240 16,950 14,870 15,600 970,700
2021/02/08 13,040 15,440 12,980 15,440 669,900
2021/02/05 12,900 12,930 12,230 12,440 151,400
2021/02/04 13,400 13,400 12,680 12,830 110,800
2021/02/03 13,150 13,530 12,880 13,320 100,700
2021/02/02 13,350 13,470 12,860 13,100 92,900
2021/02/01 12,670 13,020 12,230 12,950 133,000
2021/01/29 13,640 13,780 12,560 12,800 187,500
2021/01/28 13,900 14,250 13,250 13,360 206,700
2021/01/27 13,600 14,650 13,520 14,280 213,200
2021/01/26 13,900 13,940 13,510 13,690 83,400
2021/01/25 14,110 14,300 13,780 13,910 112,500
2021/01/22 13,700 14,280 13,450 14,050 194,000
2021/01/21 13,700 14,380 13,600 13,640 298,900
2021/01/20 12,600 13,770 12,460 13,490 288,800
2021/01/19 13,240 13,390 12,600 12,650 217,100
2021/01/18 12,840 14,180 12,500 13,230 457,700
2021/01/15 13,200 13,770 13,050 13,130 362,100
2021/01/14 13,110 13,410 12,580 12,800 243,800
2021/01/13 12,180 13,380 12,030 13,000 328,900
2021/01/12 12,330 12,480 11,900 12,110 140,200
2021/01/08 11,370 12,660 11,280 12,320 391,500
2021/01/07 10,580 11,810 10,300 11,460 300,000
2021/01/06 10,610 10,850 10,370 10,490 132,500
2021/01/05 11,030 11,120 10,350 10,580 251,500
2021/01/04 11,070 11,450 10,810 11,170 262,600

このページの先頭へ