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

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
2021/12/30 1,259 1,345 1,204 1,339 32,800
2021/12/29 1,191 1,250 1,139 1,213 22,700
2021/12/28 1,097 1,188 1,092 1,166 44,300
2021/12/27 1,226 1,226 1,100 1,117 29,100
2021/12/24 1,265 1,265 1,138 1,166 56,800
2021/12/23 1,121 1,423 1,121 1,264 278,500
2021/12/22 1,048 1,123 1,019 1,123 19,200
2021/12/21 986 1,029 986 1,029 9,100
2021/12/20 1,018 1,018 983 984 13,100
2021/12/17 1,074 1,074 1,021 1,034 7,000
2021/12/16 1,097 1,126 999 1,077 19,600
2021/12/15 1,090 1,099 1,064 1,095 6,600
2021/12/14 1,101 1,101 1,053 1,087 6,800
2021/12/13 1,170 1,197 1,110 1,110 5,500
2021/12/10 1,201 1,208 1,165 1,167 14,100
2021/12/09 1,170 1,242 1,125 1,209 10,900
2021/12/08 1,133 1,205 1,133 1,170 22,900
2021/12/07 1,095 1,318 1,094 1,124 67,000
2021/12/06 1,103 1,125 1,052 1,095 21,900
2021/12/03 1,169 1,169 1,138 1,147 9,800
2021/12/02 1,141 1,167 1,106 1,140 15,100
2021/12/01 1,203 1,221 1,168 1,170 10,800
2021/11/30 1,268 1,275 1,210 1,210 18,100
2021/11/29 1,316 1,347 1,240 1,256 15,000
2021/11/26 1,370 1,375 1,301 1,351 18,900
2021/11/25 1,391 1,393 1,333 1,368 10,800
2021/11/24 1,411 1,438 1,361 1,376 33,900
2021/11/22 1,485 1,490 1,451 1,460 24,100
2021/11/19 1,588 1,590 1,510 1,510 38,200
2021/11/18 1,610 1,610 1,588 1,603 17,800
2021/11/17 1,634 1,634 1,597 1,612 27,300
2021/11/16 1,620 1,739 1,565 1,652 151,400
2021/11/15 1,876 1,949 1,850 1,940 42,900
2021/11/12 1,861 1,873 1,839 1,853 10,000
2021/11/11 1,882 1,905 1,846 1,847 11,800
2021/11/10 1,953 1,953 1,880 1,882 23,300
2021/11/09 1,967 2,020 1,949 1,951 19,900
2021/11/08 2,060 2,119 1,951 1,961 40,300
2021/11/05 2,222 2,229 2,037 2,051 55,800
2021/11/04 2,000 2,250 1,995 2,250 66,100
2021/11/02 1,981 2,040 1,973 1,999 22,300
2021/11/01 2,045 2,045 1,976 1,991 23,200
2021/10/29 2,005 2,058 1,970 2,045 43,700
2021/10/28 2,052 2,052 2,014 2,015 20,800
2021/10/27 2,071 2,075 2,035 2,056 10,600
2021/10/26 2,104 2,140 2,040 2,061 23,900
2021/10/25 2,041 2,155 2,041 2,061 29,000
2021/10/22 2,050 2,075 2,026 2,041 19,000
2021/10/21 2,132 2,159 2,034 2,034 21,300
2021/10/20 2,105 2,200 2,050 2,130 25,500
2021/10/19 2,100 2,100 2,033 2,080 27,800
2021/10/18 2,109 2,125 2,089 2,097 12,100
2021/10/15 2,120 2,131 2,086 2,086 22,700
2021/10/14 2,245 2,256 2,120 2,142 78,500
2021/10/13 2,085 2,272 2,070 2,257 138,400
2021/10/12 2,140 2,143 2,057 2,063 33,900
2021/10/11 2,116 2,175 2,050 2,111 45,900
2021/10/08 2,182 2,247 2,132 2,140 80,900
2021/10/07 2,100 2,290 2,014 2,182 514,700
2021/10/06 2,212 2,259 2,050 2,050 200,400
2021/10/05 2,130 2,335 2,101 2,250 388,500
2021/10/04 2,460 2,468 2,171 2,202 401,800
2021/10/01 2,651 2,744 2,482 2,548 643,400
2021/09/30 3,360 3,420 2,800 2,800 774,600
2021/09/29 3,100 3,650 2,901 3,500 3,395,000
2021/09/28 2,560 3,060 2,465 3,060 1,846,300

このページの先頭へ