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
2026/06/16 2,300 2,400 2,284 2,400 25,500
2026/06/15 2,299 2,313 2,280 2,294 13,600
2026/06/12 2,275 2,293 2,223 2,249 13,500
2026/06/11 2,247 2,280 2,213 2,275 12,100
2026/06/10 2,351 2,351 2,256 2,275 32,200
2026/06/09 2,422 2,422 2,342 2,379 16,500
2026/06/08 2,401 2,426 2,366 2,372 23,400
2026/06/05 2,430 2,500 2,429 2,459 10,500
2026/06/04 2,475 2,485 2,423 2,460 14,800
2026/06/03 2,457 2,469 2,400 2,430 16,500
2026/06/02 2,506 2,506 2,400 2,456 27,100
2026/06/01 2,525 2,577 2,477 2,502 25,200
2026/05/29 2,621 2,685 2,508 2,513 31,800
2026/05/28 2,658 2,658 2,570 2,616 11,500
2026/05/27 2,660 2,660 2,605 2,626 15,800
2026/05/26 2,658 2,678 2,639 2,646 6,300
2026/05/25 2,752 2,752 2,654 2,659 17,500
2026/05/22 2,720 2,750 2,705 2,721 12,300
2026/05/21 2,670 2,721 2,670 2,720 8,500
2026/05/20 2,736 2,736 2,634 2,657 19,300
2026/05/19 2,662 2,735 2,662 2,723 17,900
2026/05/18 2,739 2,739 2,624 2,694 10,100
2026/05/15 2,681 2,751 2,656 2,749 22,200
2026/05/14 2,776 2,800 2,650 2,651 50,100
2026/05/13 2,808 2,832 2,767 2,776 26,200
2026/05/12 3,080 3,115 2,844 2,858 82,200
2026/05/11 2,998 3,280 2,990 3,080 177,700
2026/05/08 2,929 2,941 2,843 2,899 195,200
2026/05/07 2,450 2,464 2,400 2,441 16,400
2026/05/01 2,364 2,456 2,364 2,424 14,000
2026/04/30 2,365 2,416 2,363 2,383 18,300
2026/04/28 2,397 2,404 2,363 2,364 8,800
2026/04/27 2,376 2,376 2,355 2,368 11,000
2026/04/24 2,390 2,405 2,372 2,375 9,700
2026/04/23 2,491 2,491 2,376 2,391 15,100
2026/04/22 2,510 2,532 2,445 2,480 16,000
2026/04/21 2,522 2,541 2,488 2,500 9,500
2026/04/20 2,583 2,600 2,515 2,522 20,200
2026/04/17 2,627 2,642 2,540 2,589 10,700
2026/04/16 2,613 2,718 2,613 2,640 18,400
2026/04/15 2,726 2,765 2,593 2,593 28,900
2026/04/14 2,748 2,748 2,672 2,684 16,100
2026/04/13 2,708 2,789 2,686 2,701 17,700
2026/04/10 2,703 2,760 2,702 2,743 13,500
2026/04/09 2,700 2,705 2,655 2,698 14,000
2026/04/08 2,651 2,685 2,632 2,685 13,500
2026/04/07 2,601 2,672 2,582 2,612 20,600
2026/04/06 2,528 2,606 2,508 2,600 19,000
2026/04/03 2,493 2,541 2,487 2,520 13,300
2026/03/27 2,370 2,444 2,370 2,429 11,000
2026/03/26 2,463 2,469 2,388 2,420 11,500
2026/03/25 2,372 2,462 2,372 2,450 11,600
2026/03/24 2,329 2,386 2,329 2,386 12,000
2026/03/23 2,313 2,357 2,307 2,328 19,000
2026/03/19 2,357 2,406 2,313 2,340 16,000
2026/03/18 2,373 2,429 2,361 2,418 9,600
2026/03/17 2,350 2,375 2,340 2,350 4,400
2026/03/16 2,352 2,390 2,345 2,350 6,100
2026/03/13 2,317 2,379 2,317 2,379 8,200
2026/03/12 2,388 2,388 2,357 2,367 9,900
2026/03/11 2,442 2,450 2,400 2,400 7,000
2026/03/10 2,400 2,427 2,386 2,427 7,200
2026/03/09 2,324 2,378 2,291 2,377 18,100
2026/03/06 2,351 2,445 2,351 2,439 8,900
2026/03/05 2,330 2,416 2,330 2,380 9,200
2026/03/04 2,362 2,366 2,250 2,297 50,300
2026/03/03 2,483 2,483 2,371 2,388 21,800
2026/03/02 2,500 2,500 2,398 2,440 32,600
2026/02/27 2,550 2,550 2,495 2,504 17,000
2026/02/26 2,502 2,553 2,502 2,516 12,300
2026/02/25 2,520 2,540 2,492 2,492 7,600
2026/02/24 2,590 2,597 2,495 2,496 21,100
2026/02/20 2,609 2,618 2,572 2,576 15,600
2026/02/19 2,626 2,635 2,602 2,606 10,000
2026/02/18 2,633 2,635 2,602 2,604 6,600
2026/02/17 2,635 2,640 2,604 2,604 5,500
2026/02/16 2,602 2,643 2,601 2,637 10,800
2026/02/13 2,653 2,700 2,586 2,610 22,900
2026/02/12 2,709 2,709 2,656 2,703 7,500
2026/02/10 2,649 2,715 2,649 2,709 15,900
2026/02/09 2,659 2,664 2,622 2,649 13,900
2026/02/06 2,701 2,705 2,590 2,625 26,500
2026/02/05 2,582 2,748 2,565 2,748 34,500
2026/02/04 2,645 2,695 2,552 2,556 45,200
2026/02/03 2,646 2,702 2,596 2,647 76,600
2026/02/02 2,700 2,780 2,665 2,696 43,400
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

このページの先頭へ