ジィ・シィ企画(4073)の株価時系列情報
ジィ・シィ企画(4073)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 582 | 603 | 568 | 571 | 20,700 |
| 2025/08/14 | 593 | 597 | 578 | 578 | 9,200 |
| 2025/08/13 | 587 | 593 | 587 | 588 | 2,000 |
| 2025/08/12 | 596 | 596 | 586 | 592 | 5,600 |
| 2025/08/08 | 595 | 596 | 589 | 596 | 1,000 |
| 2025/08/07 | 588 | 594 | 588 | 594 | 2,100 |
| 2025/08/06 | 588 | 588 | 585 | 587 | 1,000 |
| 2025/08/05 | 585 | 592 | 585 | 585 | 800 |
| 2025/08/04 | 579 | 592 | 571 | 584 | 6,500 |
| 2025/08/01 | 585 | 585 | 580 | 580 | 500 |
| 2025/07/31 | 593 | 593 | 585 | 585 | 2,000 |
| 2025/07/30 | 587 | 592 | 587 | 592 | 1,000 |
| 2025/07/29 | 587 | 587 | 587 | 587 | 300 |
| 2025/07/28 | 595 | 595 | 582 | 582 | 2,200 |
| 2025/07/25 | 580 | 595 | 580 | 591 | 4,500 |
| 2025/07/24 | 589 | 589 | 574 | 584 | 2,600 |
| 2025/07/23 | 585 | 589 | 579 | 589 | 2,400 |
| 2025/07/22 | 577 | 587 | 576 | 586 | 2,300 |
| 2025/07/18 | 584 | 593 | 578 | 578 | 3,600 |
| 2025/07/17 | 597 | 599 | 573 | 594 | 6,300 |
| 2025/07/16 | 601 | 601 | 591 | 598 | 7,500 |
| 2025/07/15 | 597 | 604 | 590 | 591 | 4,100 |
| 2025/07/14 | 601 | 606 | 592 | 605 | 10,900 |
| 2025/07/11 | 599 | 606 | 594 | 605 | 10,600 |
| 2025/07/10 | 605 | 605 | 595 | 603 | 1,800 |
| 2025/07/09 | 572 | 608 | 572 | 605 | 31,200 |
| 2025/07/08 | 561 | 563 | 560 | 562 | 2,200 |
| 2025/07/07 | 565 | 566 | 565 | 565 | 700 |
| 2025/07/04 | 563 | 566 | 563 | 565 | 1,800 |
| 2025/07/03 | 565 | 568 | 563 | 563 | 3,500 |
| 2025/07/02 | 579 | 579 | 565 | 565 | 7,100 |
| 2025/07/01 | 587 | 590 | 575 | 575 | 7,600 |
| 2025/06/30 | 578 | 590 | 570 | 587 | 12,400 |
| 2025/06/27 | 552 | 559 | 552 | 559 | 2,600 |
| 2025/06/26 | 578 | 578 | 560 | 560 | 1,300 |
| 2025/06/25 | 578 | 578 | 570 | 570 | 2,100 |
| 2025/06/24 | 572 | 579 | 571 | 578 | 2,700 |
| 2025/06/23 | 577 | 579 | 575 | 576 | 1,900 |
| 2025/06/20 | 583 | 583 | 577 | 579 | 2,000 |
| 2025/06/19 | 574 | 580 | 574 | 577 | 2,800 |
| 2025/06/18 | 580 | 587 | 580 | 580 | 3,900 |
| 2025/06/17 | 580 | 618 | 574 | 581 | 72,800 |
| 2025/06/16 | 585 | 585 | 575 | 582 | 1,600 |
| 2025/06/13 | 581 | 581 | 579 | 580 | 1,500 |
| 2025/06/12 | 575 | 580 | 575 | 579 | 3,000 |
| 2025/06/11 | 578 | 580 | 575 | 575 | 3,800 |
| 2025/06/10 | 576 | 579 | 576 | 579 | 1,900 |
| 2025/06/09 | 573 | 583 | 573 | 576 | 2,600 |
| 2025/06/06 | 580 | 580 | 572 | 572 | 2,800 |
| 2025/06/05 | 580 | 581 | 580 | 580 | 1,600 |
| 2025/06/04 | 579 | 587 | 577 | 581 | 3,100 |
| 2025/06/03 | 586 | 586 | 577 | 577 | 4,400 |
| 2025/06/02 | 575 | 586 | 574 | 586 | 4,400 |
| 2025/05/30 | 581 | 587 | 577 | 577 | 5,300 |
| 2025/05/29 | 579 | 587 | 579 | 587 | 2,700 |
| 2025/05/28 | 572 | 585 | 567 | 579 | 14,300 |
| 2025/05/27 | 566 | 573 | 566 | 571 | 5,100 |
| 2025/05/26 | 553 | 567 | 553 | 566 | 2,500 |
| 2025/05/23 | 558 | 560 | 552 | 552 | 1,600 |
| 2025/05/22 | 557 | 569 | 553 | 558 | 6,100 |
| 2025/05/21 | 568 | 573 | 546 | 563 | 14,600 |
| 2025/05/20 | 538 | 584 | 534 | 567 | 46,400 |
| 2025/05/19 | 537 | 537 | 529 | 530 | 7,300 |
| 2025/05/16 | 543 | 543 | 524 | 541 | 21,300 |
| 2025/05/15 | 562 | 567 | 560 | 560 | 9,200 |
| 2025/05/14 | 577 | 577 | 566 | 572 | 13,100 |
| 2025/05/13 | 568 | 568 | 559 | 567 | 1,600 |
| 2025/05/12 | 564 | 574 | 564 | 568 | 2,700 |
| 2025/05/09 | 564 | 567 | 560 | 567 | 4,000 |
| 2025/05/08 | 564 | 570 | 561 | 564 | 1,800 |
| 2025/05/07 | 567 | 572 | 560 | 563 | 5,800 |
| 2025/05/02 | 573 | 581 | 557 | 557 | 9,000 |
| 2025/05/01 | 584 | 589 | 570 | 572 | 7,600 |
| 2025/04/30 | 561 | 585 | 561 | 579 | 10,700 |
| 2025/04/28 | 536 | 564 | 536 | 561 | 11,400 |
| 2025/04/25 | 534 | 544 | 534 | 534 | 6,200 |
| 2025/04/24 | 541 | 548 | 537 | 537 | 4,700 |
| 2025/04/23 | 540 | 542 | 534 | 537 | 5,200 |
| 2025/04/22 | 540 | 554 | 535 | 535 | 5,900 |
| 2025/04/21 | 532 | 552 | 532 | 540 | 9,300 |
| 2025/04/18 | 542 | 543 | 531 | 531 | 3,700 |
| 2025/04/17 | 531 | 531 | 525 | 530 | 4,200 |
| 2025/04/16 | 541 | 544 | 526 | 534 | 10,100 |
| 2025/04/15 | 530 | 551 | 528 | 540 | 10,300 |
| 2025/04/14 | 546 | 555 | 525 | 528 | 37,600 |
| 2025/04/11 | 501 | 550 | 501 | 550 | 34,400 |
| 2025/04/10 | 553 | 553 | 521 | 521 | 26,800 |
| 2025/04/09 | 506 | 512 | 483 | 487 | 17,200 |
| 2025/04/08 | 491 | 550 | 491 | 526 | 42,600 |
| 2025/04/07 | 500 | 522 | 475 | 475 | 41,500 |
| 2025/04/04 | 601 | 601 | 545 | 559 | 23,900 |
| 2025/04/03 | 601 | 613 | 593 | 602 | 11,400 |
| 2025/04/02 | 618 | 618 | 601 | 611 | 21,300 |
| 2025/04/01 | 643 | 667 | 612 | 618 | 60,300 |
| 2025/03/31 | 670 | 676 | 641 | 643 | 25,600 |
| 2025/03/28 | 642 | 706 | 642 | 680 | 162,400 |
| 2025/03/27 | 677 | 684 | 648 | 648 | 57,400 |
| 2025/03/26 | 711 | 718 | 685 | 687 | 62,100 |
| 2025/03/25 | 700 | 767 | 697 | 721 | 263,800 |
| 2025/03/24 | 697 | 731 | 691 | 707 | 88,200 |
| 2025/03/21 | 737 | 739 | 705 | 708 | 127,200 |
| 2025/03/19 | 793 | 826 | 733 | 738 | 296,500 |
| 2025/03/18 | 1,128 | 1,325 | 779 | 805 | 2,536,300 |
| 2025/03/17 | 1,076 | 1,076 | 1,020 | 1,076 | 107,000 |
| 2025/03/14 | 806 | 926 | 750 | 926 | 1,842,900 |
| 2025/03/13 | 736 | 776 | 712 | 776 | 385,100 |
| 2025/03/12 | 708 | 708 | 656 | 676 | 1,147,900 |
| 2025/03/11 | 548 | 608 | 540 | 608 | 355,200 |
| 2025/03/10 | 514 | 514 | 508 | 508 | 900 |
| 2025/03/06 | 515 | 515 | 510 | 514 | 1,600 |
| 2025/03/05 | 516 | 516 | 510 | 515 | 1,400 |
| 2025/03/04 | 512 | 514 | 510 | 510 | 500 |
| 2025/03/03 | 511 | 520 | 510 | 518 | 1,600 |
| 2025/02/28 | 520 | 520 | 512 | 512 | 2,200 |
| 2025/02/27 | 519 | 519 | 510 | 516 | 1,300 |
| 2025/02/26 | 519 | 519 | 513 | 519 | 3,400 |
| 2025/02/25 | 511 | 520 | 508 | 518 | 3,400 |
| 2025/02/21 | 513 | 518 | 513 | 518 | 1,600 |
| 2025/02/20 | 519 | 521 | 510 | 515 | 5,000 |
| 2025/02/19 | 514 | 521 | 514 | 518 | 3,400 |
| 2025/02/18 | 520 | 523 | 514 | 514 | 2,100 |
| 2025/02/17 | 511 | 521 | 495 | 520 | 11,200 |
| 2025/02/14 | 534 | 534 | 519 | 531 | 5,800 |
| 2025/02/13 | 533 | 539 | 533 | 534 | 1,200 |
| 2025/02/12 | 530 | 534 | 524 | 533 | 4,600 |
| 2025/02/10 | 518 | 533 | 517 | 528 | 3,700 |
| 2025/02/07 | 529 | 530 | 523 | 523 | 1,100 |
| 2025/02/06 | 519 | 526 | 519 | 526 | 1,300 |
| 2025/02/05 | 517 | 527 | 517 | 519 | 3,200 |
| 2025/02/04 | 523 | 533 | 519 | 521 | 1,900 |
| 2025/02/03 | 524 | 528 | 520 | 522 | 900 |
| 2025/01/31 | 535 | 535 | 521 | 521 | 2,100 |
| 2025/01/30 | 528 | 540 | 518 | 527 | 9,800 |
| 2025/01/29 | 518 | 529 | 518 | 529 | 800 |
| 2025/01/28 | 512 | 520 | 512 | 518 | 2,200 |
| 2025/01/27 | 514 | 523 | 512 | 512 | 3,300 |
| 2025/01/24 | 519 | 519 | 510 | 514 | 6,700 |
| 2025/01/23 | 511 | 519 | 511 | 513 | 5,200 |
| 2025/01/22 | 518 | 520 | 512 | 513 | 5,700 |
| 2025/01/21 | 511 | 527 | 510 | 518 | 6,300 |
| 2025/01/20 | 512 | 519 | 507 | 509 | 9,800 |
| 2025/01/17 | 513 | 520 | 512 | 512 | 3,700 |
| 2025/01/16 | 520 | 528 | 512 | 512 | 15,000 |
| 2025/01/15 | 534 | 536 | 520 | 520 | 11,000 |
| 2025/01/14 | 548 | 557 | 536 | 536 | 11,700 |
| 2025/01/10 | 558 | 565 | 554 | 558 | 5,800 |
| 2025/01/09 | 557 | 568 | 550 | 568 | 7,000 |
| 2025/01/08 | 552 | 561 | 551 | 555 | 5,600 |
| 2025/01/07 | 551 | 562 | 548 | 556 | 7,600 |
| 2025/01/06 | 558 | 558 | 543 | 550 | 9,400 |
| 2024/12/30 | 559 | 562 | 553 | 556 | 13,400 |
| 2024/12/27 | 570 | 575 | 564 | 566 | 14,600 |
| 2024/12/26 | 584 | 584 | 565 | 571 | 20,500 |
| 2024/12/25 | 573 | 577 | 566 | 573 | 16,000 |
| 2024/12/24 | 621 | 640 | 572 | 572 | 102,000 |
| 2024/12/23 | 572 | 582 | 568 | 571 | 14,200 |
| 2024/12/20 | 583 | 587 | 570 | 582 | 17,300 |
| 2024/12/19 | 573 | 583 | 568 | 583 | 19,600 |
| 2024/12/18 | 610 | 612 | 583 | 583 | 21,700 |
| 2024/12/17 | 604 | 606 | 595 | 606 | 22,100 |
| 2024/12/16 | 641 | 641 | 605 | 607 | 33,500 |
| 2024/12/13 | 659 | 671 | 613 | 642 | 154,900 |
| 2024/12/12 | 667 | 679 | 642 | 666 | 445,800 |
| 2024/12/11 | 772 | 772 | 772 | 772 | 8,500 |
| 2024/12/10 | 922 | 922 | 922 | 922 | 195,800 |
| 2024/12/09 | 690 | 772 | 682 | 772 | 809,800 |
| 2024/12/06 | 574 | 672 | 562 | 672 | 444,500 |
| 2024/12/05 | 581 | 581 | 570 | 572 | 7,000 |
| 2024/12/04 | 583 | 583 | 578 | 583 | 2,000 |
| 2024/12/03 | 589 | 589 | 581 | 588 | 600 |
| 2024/12/02 | 590 | 590 | 575 | 589 | 4,000 |
| 2024/11/29 | 587 | 594 | 581 | 594 | 3,600 |
| 2024/11/28 | 581 | 589 | 581 | 585 | 2,500 |
| 2024/11/27 | 580 | 590 | 580 | 590 | 600 |
| 2024/11/26 | 589 | 594 | 584 | 590 | 600 |
| 2024/11/25 | 599 | 599 | 575 | 589 | 14,700 |
| 2024/11/22 | 591 | 600 | 589 | 600 | 1,600 |
| 2024/11/21 | 598 | 599 | 592 | 599 | 2,900 |
| 2024/11/20 | 602 | 602 | 602 | 602 | 200 |
| 2024/11/19 | 598 | 600 | 594 | 599 | 900 |
| 2024/11/18 | 598 | 602 | 592 | 602 | 2,300 |
| 2024/11/15 | 595 | 604 | 592 | 599 | 1,700 |
| 2024/11/14 | 601 | 605 | 591 | 605 | 3,500 |
| 2024/11/13 | 607 | 607 | 600 | 603 | 1,100 |
| 2024/11/12 | 605 | 610 | 605 | 610 | 500 |
| 2024/11/11 | 608 | 614 | 600 | 605 | 3,000 |
| 2024/11/08 | 607 | 621 | 607 | 618 | 2,100 |
| 2024/11/07 | 622 | 634 | 602 | 605 | 6,800 |
| 2024/11/06 | 625 | 625 | 612 | 622 | 3,500 |
| 2024/11/05 | 635 | 635 | 630 | 630 | 500 |
| 2024/11/01 | 630 | 636 | 627 | 636 | 600 |
| 2024/10/31 | 636 | 636 | 630 | 635 | 1,100 |
| 2024/10/30 | 634 | 638 | 625 | 637 | 2,800 |
| 2024/10/29 | 630 | 639 | 629 | 639 | 2,000 |
| 2024/10/28 | 630 | 636 | 628 | 633 | 1,800 |
| 2024/10/25 | 635 | 642 | 629 | 629 | 1,700 |
| 2024/10/24 | 631 | 643 | 630 | 635 | 3,700 |
| 2024/10/23 | 640 | 643 | 630 | 640 | 3,300 |
| 2024/10/22 | 638 | 648 | 634 | 648 | 2,600 |
| 2024/10/21 | 648 | 649 | 639 | 644 | 1,900 |