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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/18 | 632 | 649 | 632 | 649 | 1,700 |
| 2024/10/17 | 637 | 646 | 631 | 640 | 1,800 |
| 2024/10/16 | 637 | 647 | 636 | 647 | 1,200 |
| 2024/10/15 | 626 | 648 | 621 | 647 | 2,700 |
| 2024/10/11 | 638 | 638 | 618 | 636 | 5,700 |
| 2024/10/10 | 639 | 646 | 636 | 636 | 1,500 |
| 2024/10/09 | 649 | 650 | 640 | 647 | 5,200 |
| 2024/10/08 | 641 | 649 | 640 | 648 | 2,100 |
| 2024/10/07 | 648 | 652 | 632 | 651 | 2,900 |
| 2024/10/04 | 644 | 649 | 631 | 649 | 5,800 |
| 2024/10/03 | 650 | 654 | 644 | 644 | 2,300 |
| 2024/10/02 | 653 | 653 | 650 | 650 | 500 |
| 2024/10/01 | 657 | 658 | 648 | 656 | 700 |
| 2024/09/30 | 630 | 659 | 630 | 659 | 2,400 |
| 2024/09/27 | 653 | 660 | 640 | 648 | 6,100 |
| 2024/09/26 | 654 | 654 | 643 | 654 | 2,400 |
| 2024/09/25 | 647 | 654 | 646 | 654 | 2,500 |
| 2024/09/24 | 652 | 657 | 642 | 653 | 1,900 |
| 2024/09/20 | 642 | 658 | 641 | 647 | 6,100 |
| 2024/09/19 | 641 | 648 | 638 | 648 | 3,800 |
| 2024/09/18 | 630 | 640 | 630 | 640 | 1,300 |
| 2024/09/17 | 622 | 646 | 622 | 640 | 2,400 |
| 2024/09/13 | 633 | 636 | 622 | 635 | 2,200 |
| 2024/09/12 | 639 | 639 | 631 | 637 | 4,400 |
| 2024/09/11 | 640 | 640 | 614 | 636 | 4,000 |
| 2024/09/10 | 629 | 641 | 618 | 641 | 4,700 |
| 2024/09/09 | 611 | 630 | 592 | 630 | 7,200 |
| 2024/09/06 | 642 | 642 | 631 | 639 | 4,300 |
| 2024/09/05 | 642 | 650 | 637 | 646 | 4,000 |
| 2024/09/04 | 649 | 649 | 629 | 647 | 8,500 |
| 2024/09/03 | 664 | 673 | 657 | 671 | 3,900 |
| 2024/09/02 | 662 | 668 | 654 | 664 | 1,500 |
| 2024/08/30 | 663 | 664 | 641 | 664 | 6,100 |
| 2024/08/29 | 667 | 669 | 659 | 668 | 5,400 |
| 2024/08/28 | 679 | 679 | 665 | 675 | 8,700 |
| 2024/08/27 | 668 | 683 | 663 | 681 | 10,600 |
| 2024/08/26 | 664 | 670 | 649 | 668 | 13,400 |
| 2024/08/23 | 650 | 667 | 636 | 666 | 31,300 |
| 2024/08/22 | 685 | 687 | 660 | 660 | 75,800 |
| 2024/08/21 | 688 | 725 | 684 | 693 | 25,000 |
| 2024/08/20 | 693 | 710 | 683 | 703 | 15,800 |
| 2024/08/19 | 700 | 700 | 676 | 690 | 6,900 |
| 2024/08/16 | 711 | 711 | 688 | 700 | 8,800 |
| 2024/08/15 | 699 | 733 | 686 | 694 | 38,200 |
| 2024/08/14 | 743 | 777 | 736 | 776 | 36,000 |
| 2024/08/13 | 726 | 743 | 698 | 743 | 8,800 |
| 2024/08/09 | 709 | 709 | 673 | 684 | 8,700 |
| 2024/08/08 | 663 | 701 | 642 | 680 | 7,500 |
| 2024/08/07 | 588 | 648 | 588 | 645 | 11,600 |
| 2024/08/06 | 577 | 628 | 577 | 615 | 27,800 |
| 2024/08/05 | 581 | 628 | 571 | 571 | 45,100 |
| 2024/08/02 | 717 | 717 | 671 | 671 | 24,600 |
| 2024/08/01 | 767 | 767 | 726 | 739 | 5,500 |
| 2024/07/31 | 762 | 777 | 759 | 770 | 5,100 |
| 2024/07/30 | 766 | 766 | 748 | 762 | 3,400 |
| 2024/07/29 | 755 | 766 | 750 | 766 | 4,600 |
| 2024/07/26 | 743 | 757 | 740 | 755 | 14,400 |
| 2024/07/25 | 772 | 772 | 741 | 750 | 12,000 |
| 2024/07/24 | 782 | 794 | 752 | 781 | 21,900 |
| 2024/07/23 | 791 | 808 | 783 | 800 | 8,200 |
| 2024/07/22 | 788 | 795 | 768 | 790 | 14,900 |
| 2024/07/19 | 805 | 806 | 775 | 788 | 25,400 |
| 2024/07/18 | 818 | 823 | 802 | 804 | 12,500 |
| 2024/07/17 | 803 | 824 | 791 | 814 | 19,400 |
| 2024/07/16 | 822 | 843 | 802 | 806 | 21,400 |
| 2024/07/12 | 794 | 830 | 794 | 825 | 25,100 |
| 2024/07/11 | 802 | 824 | 792 | 794 | 38,800 |
| 2024/07/10 | 840 | 840 | 804 | 814 | 23,500 |
| 2024/07/09 | 840 | 850 | 827 | 828 | 24,900 |
| 2024/07/08 | 856 | 875 | 844 | 844 | 28,300 |
| 2024/07/05 | 863 | 884 | 849 | 856 | 36,500 |
| 2024/07/04 | 892 | 900 | 866 | 871 | 50,700 |
| 2024/07/03 | 950 | 968 | 880 | 890 | 88,700 |
| 2024/07/02 | 952 | 964 | 931 | 943 | 40,200 |
| 2024/07/01 | 1,001 | 1,015 | 951 | 952 | 109,600 |
| 2024/06/28 | 994 | 1,116 | 990 | 1,031 | 442,600 |
| 2024/06/27 | 1,100 | 1,190 | 972 | 979 | 378,600 |
| 2024/06/26 | 962 | 1,015 | 940 | 1,015 | 72,200 |
| 2024/06/25 | 967 | 980 | 946 | 963 | 37,100 |
| 2024/06/24 | 957 | 969 | 936 | 952 | 43,800 |
| 2024/06/21 | 940 | 953 | 924 | 948 | 65,300 |
| 2024/06/20 | 960 | 978 | 945 | 956 | 192,600 |
| 2024/06/19 | 1,123 | 1,299 | 999 | 1,018 | 2,550,500 |
| 2024/06/18 | 903 | 1,063 | 901 | 1,063 | 360,100 |
| 2024/06/17 | 931 | 999 | 910 | 913 | 117,500 |
| 2024/06/14 | 1,028 | 1,085 | 924 | 959 | 324,500 |
| 2024/06/13 | 964 | 1,105 | 964 | 1,105 | 736,900 |
| 2024/06/12 | 1,022 | 1,022 | 950 | 955 | 155,000 |
| 2024/06/11 | 1,020 | 1,082 | 1,007 | 1,047 | 347,600 |
| 2024/06/10 | 1,315 | 1,391 | 1,041 | 1,064 | 1,411,000 |
| 2024/06/07 | 1,292 | 1,292 | 951 | 1,225 | 4,003,900 |
| 2024/06/06 | 977 | 1,052 | 906 | 1,052 | 877,900 |
| 2024/06/05 | 827 | 902 | 820 | 902 | 499,100 |
| 2024/06/04 | 652 | 752 | 652 | 752 | 9,900 |
| 2024/06/03 | 650 | 680 | 650 | 652 | 6,200 |
| 2024/05/31 | 656 | 656 | 645 | 646 | 1,900 |
| 2024/05/30 | 641 | 653 | 641 | 653 | 2,700 |
| 2024/05/29 | 652 | 657 | 645 | 645 | 1,200 |
| 2024/05/28 | 663 | 663 | 650 | 654 | 900 |
| 2024/05/27 | 644 | 671 | 644 | 660 | 4,400 |
| 2024/05/24 | 640 | 647 | 639 | 641 | 2,700 |
| 2024/05/23 | 644 | 645 | 636 | 645 | 1,400 |
| 2024/05/22 | 650 | 650 | 642 | 642 | 5,100 |
| 2024/05/21 | 665 | 665 | 651 | 654 | 5,100 |
| 2024/05/20 | 646 | 664 | 646 | 664 | 4,000 |
| 2024/05/17 | 644 | 655 | 643 | 645 | 3,000 |
| 2024/05/16 | 720 | 721 | 636 | 652 | 38,800 |
| 2024/05/15 | 690 | 750 | 688 | 750 | 33,000 |
| 2024/05/14 | 689 | 689 | 679 | 688 | 3,300 |
| 2024/05/13 | 678 | 692 | 678 | 692 | 3,300 |
| 2024/05/10 | 681 | 681 | 678 | 678 | 1,500 |
| 2024/05/09 | 673 | 683 | 670 | 677 | 2,700 |
| 2024/05/08 | 663 | 684 | 663 | 672 | 2,600 |
| 2024/05/07 | 669 | 676 | 665 | 670 | 3,300 |
| 2024/05/02 | 659 | 668 | 659 | 668 | 17,700 |
| 2024/05/01 | 660 | 666 | 658 | 658 | 20,400 |
| 2024/04/30 | 663 | 674 | 654 | 660 | 6,700 |
| 2024/04/26 | 669 | 669 | 655 | 662 | 2,200 |
| 2024/04/25 | 676 | 679 | 667 | 673 | 3,200 |
| 2024/04/24 | 701 | 701 | 671 | 671 | 12,800 |
| 2024/04/23 | 677 | 755 | 666 | 671 | 88,400 |
| 2024/04/22 | 670 | 670 | 631 | 655 | 25,800 |
| 2024/04/19 | 690 | 690 | 675 | 675 | 2,500 |
| 2024/04/18 | 690 | 698 | 690 | 695 | 1,100 |
| 2024/04/17 | 691 | 702 | 691 | 691 | 17,700 |
| 2024/04/16 | 685 | 701 | 685 | 690 | 20,100 |
| 2024/04/15 | 702 | 702 | 690 | 690 | 4,200 |
| 2024/04/12 | 751 | 753 | 706 | 706 | 18,500 |
| 2024/04/11 | 727 | 735 | 723 | 732 | 1,800 |
| 2024/04/10 | 705 | 737 | 705 | 729 | 7,200 |
| 2024/04/09 | 687 | 710 | 683 | 700 | 4,900 |
| 2024/04/08 | 691 | 703 | 685 | 687 | 4,900 |
| 2024/04/05 | 711 | 711 | 679 | 687 | 13,800 |
| 2024/04/04 | 728 | 788 | 713 | 714 | 13,900 |
| 2024/04/03 | 721 | 741 | 700 | 730 | 16,100 |
| 2024/04/02 | 749 | 749 | 729 | 729 | 6,300 |
| 2024/04/01 | 746 | 760 | 741 | 749 | 5,100 |
| 2024/03/29 | 767 | 767 | 742 | 742 | 7,900 |
| 2024/03/28 | 752 | 762 | 751 | 753 | 8,900 |
| 2024/03/27 | 791 | 791 | 772 | 772 | 3,800 |
| 2024/03/26 | 804 | 804 | 776 | 781 | 11,900 |
| 2024/03/25 | 827 | 827 | 804 | 804 | 5,300 |
| 2024/03/22 | 818 | 818 | 789 | 812 | 5,100 |
| 2024/03/21 | 810 | 825 | 808 | 808 | 2,700 |
| 2024/03/19 | 823 | 823 | 795 | 805 | 6,500 |
| 2024/03/18 | 817 | 839 | 803 | 823 | 9,000 |
| 2024/03/15 | 856 | 856 | 801 | 815 | 26,200 |
| 2024/03/14 | 884 | 884 | 862 | 862 | 8,300 |
| 2024/03/13 | 881 | 969 | 865 | 883 | 52,800 |
| 2024/03/12 | 877 | 883 | 865 | 878 | 10,800 |
| 2024/03/11 | 911 | 911 | 871 | 885 | 14,300 |
| 2024/03/08 | 856 | 962 | 856 | 920 | 105,900 |
| 2024/03/07 | 888 | 903 | 845 | 854 | 37,500 |
| 2024/03/06 | 875 | 903 | 861 | 903 | 69,800 |
| 2024/03/05 | 927 | 985 | 876 | 876 | 255,700 |
| 2024/03/04 | 901 | 943 | 856 | 882 | 170,000 |
| 2024/03/01 | 1,124 | 1,230 | 904 | 923 | 754,100 |
| 2024/02/29 | 1,004 | 1,004 | 1,004 | 1,004 | 18,900 |
| 2024/02/28 | 854 | 854 | 854 | 854 | 9,300 |
| 2024/02/27 | 730 | 730 | 704 | 704 | 6,900 |
| 2024/02/26 | 670 | 734 | 670 | 727 | 19,500 |
| 2024/02/22 | 708 | 708 | 673 | 675 | 17,900 |
| 2024/02/21 | 734 | 734 | 703 | 704 | 10,300 |
| 2024/02/20 | 707 | 741 | 707 | 735 | 15,300 |
| 2024/02/19 | 701 | 728 | 688 | 704 | 16,600 |
| 2024/02/16 | 702 | 739 | 696 | 701 | 33,800 |
| 2024/02/15 | 820 | 820 | 687 | 712 | 87,000 |
| 2024/02/14 | 805 | 820 | 780 | 819 | 40,400 |
| 2024/02/13 | 746 | 802 | 743 | 798 | 29,700 |
| 2024/02/09 | 768 | 769 | 744 | 745 | 8,800 |
| 2024/02/08 | 783 | 821 | 754 | 755 | 56,100 |
| 2024/02/07 | 741 | 786 | 735 | 762 | 29,100 |
| 2024/02/06 | 741 | 774 | 732 | 744 | 31,500 |
| 2024/02/05 | 737 | 755 | 730 | 732 | 17,800 |
| 2024/02/02 | 728 | 763 | 707 | 733 | 43,900 |
| 2024/02/01 | 727 | 727 | 705 | 713 | 16,100 |
| 2024/01/31 | 732 | 737 | 721 | 727 | 9,000 |
| 2024/01/30 | 742 | 744 | 730 | 732 | 15,400 |
| 2024/01/29 | 741 | 758 | 734 | 743 | 8,500 |
| 2024/01/26 | 741 | 769 | 731 | 731 | 26,600 |
| 2024/01/25 | 755 | 755 | 719 | 751 | 36,900 |
| 2024/01/24 | 765 | 802 | 734 | 748 | 60,700 |
| 2024/01/23 | 802 | 820 | 767 | 767 | 74,100 |
| 2024/01/22 | 802 | 810 | 783 | 784 | 40,000 |
| 2024/01/19 | 805 | 864 | 780 | 793 | 125,700 |
| 2024/01/18 | 830 | 989 | 787 | 835 | 877,300 |
| 2024/01/17 | 926 | 1,032 | 810 | 850 | 526,200 |
| 2024/01/16 | 911 | 911 | 881 | 911 | 61,800 |
| 2024/01/15 | 697 | 761 | 674 | 761 | 166,000 |
| 2024/01/12 | 708 | 796 | 655 | 661 | 323,400 |
| 2024/01/11 | 624 | 708 | 615 | 708 | 136,900 |
| 2024/01/10 | 660 | 660 | 602 | 608 | 46,900 |
| 2024/01/09 | 648 | 698 | 613 | 636 | 48,300 |
| 2024/01/05 | 730 | 790 | 639 | 655 | 233,400 |
| 2024/01/04 | 619 | 729 | 565 | 729 | 283,800 |