jig.jp(5244)の株価時系列情報
jig.jp(5244)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 |
---|---|---|---|---|---|
2024/04/24 | 309 | 309 | 303 | 304 | 166,300 |
2024/04/23 | 303 | 312 | 301 | 308 | 248,000 |
2024/04/22 | 297 | 302 | 295 | 301 | 192,900 |
2024/04/19 | 299 | 299 | 293 | 295 | 271,400 |
2024/04/18 | 295 | 299 | 295 | 298 | 120,400 |
2024/04/17 | 301 | 305 | 294 | 294 | 192,600 |
2024/04/16 | 306 | 306 | 296 | 300 | 307,100 |
2024/04/15 | 304 | 312 | 302 | 309 | 152,000 |
2024/04/12 | 309 | 313 | 306 | 308 | 188,800 |
2024/04/11 | 313 | 316 | 304 | 304 | 209,800 |
2024/04/10 | 310 | 317 | 307 | 313 | 248,000 |
2024/04/09 | 315 | 319 | 312 | 313 | 206,000 |
2024/04/08 | 312 | 321 | 312 | 315 | 262,700 |
2024/04/05 | 319 | 325 | 310 | 314 | 440,500 |
2024/04/04 | 331 | 332 | 321 | 321 | 333,800 |
2024/04/03 | 322 | 331 | 322 | 329 | 410,000 |
2024/04/02 | 340 | 344 | 324 | 326 | 794,900 |
2024/04/01 | 330 | 335 | 322 | 335 | 434,900 |
2024/03/29 | 320 | 332 | 318 | 328 | 542,600 |
2024/03/28 | 305 | 320 | 305 | 316 | 754,700 |
2024/03/27 | 304 | 312 | 303 | 304 | 334,000 |
2024/03/26 | 305 | 311 | 304 | 304 | 644,800 |
2024/03/25 | 307 | 313 | 305 | 306 | 454,800 |
2024/03/22 | 299 | 305 | 296 | 302 | 292,200 |
2024/03/21 | 295 | 302 | 293 | 298 | 453,800 |
2024/03/19 | 296 | 299 | 289 | 291 | 311,500 |
2024/03/18 | 295 | 299 | 292 | 295 | 390,300 |
2024/03/15 | 290 | 293 | 288 | 293 | 309,100 |
2024/03/14 | 291 | 294 | 289 | 291 | 236,100 |
2024/03/13 | 298 | 298 | 287 | 290 | 223,600 |
2024/03/12 | 286 | 298 | 281 | 292 | 434,200 |
2024/03/11 | 293 | 293 | 283 | 286 | 594,400 |
2024/03/08 | 286 | 308 | 286 | 300 | 815,200 |
2024/03/07 | 284 | 291 | 283 | 286 | 554,200 |
2024/03/06 | 282 | 286 | 279 | 281 | 451,800 |
2024/03/05 | 281 | 286 | 276 | 285 | 464,000 |
2024/03/04 | 285 | 289 | 282 | 283 | 351,200 |
2024/03/01 | 288 | 292 | 283 | 284 | 698,100 |
2024/02/29 | 293 | 299 | 289 | 291 | 480,600 |
2024/02/28 | 291 | 297 | 290 | 290 | 510,600 |
2024/02/27 | 296 | 296 | 288 | 291 | 591,600 |
2024/02/26 | 289 | 295 | 288 | 293 | 588,800 |
2024/02/22 | 299 | 300 | 286 | 288 | 1,016,600 |
2024/02/21 | 300 | 304 | 294 | 298 | 922,000 |
2024/02/20 | 308 | 311 | 300 | 304 | 762,200 |
2024/02/19 | 315 | 315 | 305 | 308 | 583,600 |
2024/02/16 | 292 | 317 | 287 | 314 | 1,237,500 |
2024/02/15 | 314 | 315 | 288 | 292 | 2,511,600 |
2024/02/14 | 334 | 347 | 331 | 338 | 977,200 |
2024/02/13 | 332 | 340 | 332 | 340 | 260,300 |
2024/02/09 | 342 | 342 | 330 | 331 | 370,700 |
2024/02/08 | 350 | 350 | 335 | 339 | 399,400 |
2024/02/07 | 352 | 352 | 340 | 342 | 269,200 |
2024/02/06 | 347 | 349 | 341 | 346 | 137,500 |
2024/02/05 | 350 | 353 | 343 | 344 | 239,800 |
2024/02/02 | 340 | 354 | 340 | 343 | 249,900 |
2024/02/01 | 345 | 347 | 336 | 340 | 259,500 |
2024/01/31 | 356 | 356 | 344 | 350 | 253,900 |
2024/01/30 | 355 | 360 | 350 | 353 | 249,800 |
2024/01/29 | 343 | 360 | 343 | 353 | 428,000 |
2024/01/26 | 350 | 352 | 340 | 344 | 321,600 |
2024/01/25 | 356 | 359 | 349 | 353 | 616,400 |
2024/01/24 | 344 | 361 | 342 | 356 | 872,600 |
2024/01/23 | 332 | 350 | 328 | 343 | 1,245,700 |
2024/01/22 | 311 | 330 | 311 | 329 | 533,600 |
2024/01/19 | 309 | 314 | 306 | 307 | 246,200 |
2024/01/18 | 306 | 309 | 299 | 309 | 420,500 |
2024/01/17 | 308 | 310 | 301 | 306 | 506,300 |
2024/01/16 | 312 | 318 | 308 | 309 | 292,300 |
2024/01/15 | 312 | 315 | 310 | 313 | 313,200 |
2024/01/12 | 317 | 319 | 309 | 314 | 330,400 |
2024/01/11 | 326 | 326 | 319 | 321 | 259,000 |
2024/01/10 | 325 | 335 | 322 | 326 | 519,500 |
2024/01/09 | 314 | 325 | 314 | 322 | 463,600 |
2024/01/05 | 322 | 322 | 311 | 311 | 532,400 |
2024/01/04 | 317 | 320 | 308 | 320 | 550,800 |
2023/12/29 | 323 | 325 | 315 | 319 | 329,600 |
2023/12/28 | 317 | 322 | 310 | 321 | 396,700 |
2023/12/27 | 308 | 322 | 305 | 316 | 918,600 |
2023/12/26 | 320 | 328 | 313 | 314 | 665,100 |
2023/12/25 | 318 | 330 | 316 | 322 | 1,143,300 |
2023/12/22 | 324 | 331 | 313 | 317 | 581,600 |
2023/12/21 | 336 | 336 | 319 | 322 | 505,800 |
2023/12/20 | 332 | 350 | 329 | 339 | 1,037,400 |
2023/12/19 | 312 | 333 | 309 | 332 | 907,300 |
2023/12/18 | 323 | 330 | 309 | 312 | 970,200 |
2023/12/15 | 300 | 320 | 300 | 317 | 1,116,900 |
2023/12/14 | 300 | 307 | 295 | 302 | 746,900 |
2023/12/13 | 282 | 302 | 281 | 301 | 1,228,600 |
2023/12/12 | 293 | 293 | 280 | 282 | 686,300 |
2023/12/11 | 289 | 294 | 288 | 293 | 441,100 |
2023/12/08 | 283 | 292 | 282 | 289 | 538,400 |
2023/12/07 | 285 | 289 | 278 | 284 | 526,500 |
2023/12/06 | 288 | 296 | 284 | 285 | 882,200 |
2023/12/05 | 288 | 292 | 282 | 288 | 714,700 |
2023/12/04 | 289 | 296 | 285 | 293 | 811,100 |
2023/12/01 | 291 | 292 | 280 | 288 | 1,777,400 |
2023/11/30 | 314 | 314 | 291 | 293 | 3,253,200 |
2023/11/29 | 310 | 332 | 310 | 318 | 1,428,700 |
2023/11/28 | 321 | 322 | 312 | 312 | 707,200 |
2023/11/27 | 334 | 336 | 322 | 323 | 617,200 |
2023/11/24 | 342 | 348 | 333 | 333 | 376,100 |
2023/11/22 | 346 | 346 | 332 | 345 | 606,800 |
2023/11/21 | 345 | 350 | 335 | 347 | 476,300 |
2023/11/20 | 325 | 353 | 324 | 344 | 1,198,100 |
2023/11/17 | 341 | 346 | 320 | 323 | 945,400 |
2023/11/16 | 331 | 358 | 328 | 341 | 1,547,300 |
2023/11/15 | 359 | 376 | 320 | 327 | 3,482,000 |
2023/11/14 | 346 | 346 | 331 | 337 | 739,700 |
2023/11/13 | 350 | 355 | 341 | 350 | 318,700 |
2023/11/10 | 342 | 347 | 333 | 343 | 558,600 |
2023/11/09 | 357 | 357 | 341 | 349 | 294,100 |
2023/11/08 | 360 | 363 | 355 | 359 | 299,000 |
2023/11/07 | 360 | 370 | 358 | 365 | 309,200 |
2023/11/06 | 358 | 360 | 347 | 360 | 384,700 |
2023/11/02 | 341 | 343 | 334 | 341 | 229,300 |
2023/11/01 | 347 | 347 | 332 | 333 | 188,200 |
2023/10/31 | 330 | 343 | 328 | 343 | 435,500 |
2023/10/30 | 335 | 342 | 321 | 322 | 717,300 |
2023/10/27 | 369 | 369 | 340 | 340 | 714,100 |
2023/10/26 | 359 | 363 | 352 | 361 | 603,600 |
2023/10/25 | 379 | 392 | 364 | 367 | 835,600 |
2023/10/24 | 353 | 387 | 352 | 382 | 854,300 |
2023/10/23 | 343 | 363 | 343 | 352 | 391,500 |
2023/10/20 | 351 | 356 | 343 | 348 | 303,100 |
2023/10/19 | 357 | 362 | 346 | 354 | 255,300 |
2023/10/18 | 347 | 358 | 342 | 356 | 475,300 |
2023/10/17 | 353 | 359 | 340 | 346 | 409,000 |
2023/10/16 | 351 | 357 | 340 | 345 | 395,000 |
2023/10/13 | 362 | 365 | 353 | 359 | 376,200 |
2023/10/12 | 355 | 370 | 348 | 367 | 569,700 |
2023/10/11 | 361 | 363 | 347 | 348 | 436,500 |
2023/10/10 | 349 | 360 | 344 | 360 | 370,700 |
2023/10/06 | 340 | 345 | 333 | 341 | 362,200 |
2023/10/05 | 334 | 351 | 330 | 346 | 1,273,400 |
2023/10/04 | 340 | 344 | 327 | 334 | 1,557,200 |
2023/10/03 | 357 | 367 | 342 | 342 | 1,676,900 |
2023/10/02 | 398 | 398 | 358 | 362 | 2,056,600 |
2023/09/29 | 399 | 409 | 391 | 391 | 649,100 |
2023/09/28 | 390 | 403 | 390 | 393 | 482,600 |
2023/09/27 | 390 | 396 | 385 | 390 | 577,500 |
2023/09/26 | 414 | 416 | 387 | 396 | 1,069,500 |
2023/09/25 | 413 | 422 | 409 | 412 | 355,500 |
2023/09/22 | 408 | 414 | 402 | 402 | 450,500 |
2023/09/21 | 415 | 429 | 408 | 411 | 640,000 |
2023/09/20 | 426 | 439 | 411 | 420 | 1,246,700 |
2023/09/19 | 425 | 433 | 412 | 433 | 540,200 |
2023/09/15 | 424 | 433 | 418 | 433 | 846,200 |
2023/09/14 | 430 | 433 | 416 | 424 | 904,500 |
2023/09/13 | 407 | 432 | 407 | 425 | 1,113,200 |
2023/09/12 | 414 | 435 | 406 | 410 | 1,495,700 |
2023/09/11 | 392 | 423 | 392 | 414 | 2,481,700 |
2023/09/08 | 391 | 398 | 378 | 384 | 1,377,400 |
2023/09/07 | 401 | 410 | 391 | 393 | 1,043,400 |
2023/09/06 | 400 | 420 | 396 | 406 | 3,461,900 |
2023/09/05 | 435 | 439 | 420 | 422 | 1,119,500 |
2023/09/04 | 467 | 467 | 433 | 444 | 1,006,400 |
2023/09/01 | 467 | 485 | 454 | 483 | 517,900 |
2023/08/31 | 447 | 504 | 447 | 473 | 2,171,000 |
2023/08/30 | 440 | 462 | 423 | 447 | 1,262,600 |
2023/08/29 | 440 | 460 | 428 | 435 | 657,500 |
2023/08/28 | 430 | 445 | 423 | 429 | 416,700 |
2023/08/25 | 417 | 442 | 416 | 437 | 713,800 |
2023/08/24 | 428 | 452 | 410 | 425 | 2,978,600 |
2023/08/23 | 498 | 498 | 469 | 475 | 2,806,700 |
2023/08/22 | 491 | 519 | 473 | 518 | 4,714,400 |
2023/08/21 | 517 | 550 | 486 | 490 | 12,450,700 |
2023/08/18 | 466 | 545 | 457 | 524 | 13,624,000 |
2023/08/17 | 436 | 502 | 435 | 465 | 11,951,400 |
2023/08/16 | 424 | 469 | 392 | 444 | 5,846,200 |
2023/08/15 | 392 | 392 | 389 | 392 | 713,600 |
2023/08/14 | 314 | 318 | 309 | 312 | 163,000 |
2023/08/10 | 315 | 315 | 300 | 311 | 92,300 |
2023/08/09 | 302 | 314 | 301 | 308 | 64,900 |
2023/08/08 | 315 | 315 | 300 | 301 | 116,900 |
2023/08/07 | 311 | 315 | 303 | 314 | 68,600 |
2023/08/04 | 306 | 322 | 306 | 316 | 68,100 |
2023/08/03 | 307 | 313 | 307 | 308 | 62,400 |
2023/08/02 | 320 | 321 | 311 | 313 | 93,100 |
2023/08/01 | 325 | 330 | 320 | 321 | 90,200 |
2023/07/31 | 321 | 326 | 316 | 326 | 135,600 |
2023/07/28 | 325 | 338 | 317 | 325 | 276,200 |
2023/07/27 | 306 | 331 | 304 | 324 | 480,900 |
2023/07/26 | 311 | 312 | 302 | 302 | 67,900 |
2023/07/25 | 310 | 315 | 306 | 313 | 66,600 |
2023/07/24 | 300 | 312 | 299 | 308 | 88,700 |
2023/07/21 | 302 | 303 | 297 | 299 | 90,400 |
2023/07/20 | 307 | 308 | 303 | 303 | 68,100 |
2023/07/19 | 308 | 312 | 305 | 307 | 81,800 |
2023/07/18 | 303 | 308 | 298 | 301 | 125,000 |
2023/07/14 | 312 | 315 | 303 | 304 | 150,900 |
2023/07/13 | 307 | 315 | 306 | 311 | 112,900 |
2023/07/12 | 316 | 321 | 309 | 310 | 135,400 |
2023/07/11 | 325 | 327 | 313 | 316 | 157,000 |
2023/07/10 | 322 | 331 | 319 | 320 | 158,700 |
2023/07/07 | 331 | 336 | 319 | 320 | 244,600 |
2023/07/06 | 335 | 351 | 333 | 334 | 253,600 |
2023/07/05 | 349 | 349 | 335 | 337 | 223,200 |
2023/07/04 | 346 | 357 | 346 | 350 | 153,400 |
2023/07/03 | 346 | 360 | 346 | 352 | 205,600 |