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．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
2026/10/09 185 185 182 185 199,300
2026/10/08 182 185 180 182 200,500
2026/10/07 178 181 178 181 113,900
2026/10/06 177 183 177 179 209,600
2026/10/05 178 178 175 176 119,700
2026/10/02 178 180 175 176 146,000
2026/10/01 181 182 178 179 116,500
2026/09/30 178 182 176 182 210,000
2026/09/29 175 177 173 177 234,600
2026/09/28 174 176 174 175 65,300
2026/09/25 173 175 171 174 388,800
2026/09/24 172 176 172 173 136,300
2026/09/18 174 175 171 174 255,900
2026/09/17 174 178 174 174 95,300
2026/09/16 179 180 174 175 113,400
2026/09/15 178 180 176 177 176,000
2026/09/14 173 179 172 176 158,300
2026/09/11 176 176 173 173 93,200
2026/09/10 176 176 173 175 192,700
2026/09/09 175 177 173 177 96,800
2026/09/08 175 177 174 175 100,300
2026/09/07 175 177 173 176 138,800
2026/09/04 172 174 172 173 138,100
2026/09/03 175 175 171 171 184,200
2026/09/02 178 178 173 175 317,900
2026/09/01 185 186 179 181 215,500
2026/08/31 182 187 181 186 363,400
2026/08/28 181 186 181 182 258,200
2026/08/27 182 184 182 183 253,500
2026/08/26 184 185 181 183 602,500
2026/08/25 176 176 174 176 142,400
2026/08/24 181 183 175 176 299,800
2026/08/21 180 182 178 181 195,700
2026/08/20 177 180 176 179 188,300
2026/08/19 177 178 174 175 262,200
2026/08/18 181 183 178 179 154,700
2026/08/17 187 187 181 183 392,700
2026/08/14 173 187 170 185 930,400
2026/08/13 178 180 174 177 434,300
2026/08/12 177 180 177 178 243,500
2026/08/10 173 179 172 177 381,000
2026/08/07 172 173 169 172 257,500
2026/08/06 174 175 173 174 123,100
2026/08/05 170 175 170 174 165,900
2026/08/04 171 172 168 170 201,900
2026/08/03 169 172 166 171 242,900
2026/07/31 172 172 169 170 159,000
2026/07/30 168 173 167 171 298,100
2026/07/29 170 170 166 167 283,200
2026/07/28 171 172 167 168 290,400
2026/07/27 170 173 169 171 290,000
2026/07/24 170 170 167 168 280,800
2026/07/23 172 172 167 169 475,100
2026/07/22 179 179 173 174 382,800
2026/07/21 175 181 175 180 389,500
2026/07/17 183 184 175 178 584,500
2026/07/16 187 189 186 187 454,900
2026/07/15 184 186 184 186 193,400
2026/07/14 185 187 184 185 250,100
2026/07/13 180 183 180 182 506,000
2026/07/10 180 188 179 185 872,200
2026/07/09 175 179 173 178 455,800
2026/07/08 174 176 170 175 272,900
2026/07/07 175 180 174 175 486,700
2026/07/06 173 175 172 174 217,500
2026/07/03 171 174 170 173 158,900
2026/07/02 168 175 168 172 308,600
2026/07/01 168 169 166 169 258,500
2026/06/30 168 170 167 169 366,300
2026/06/29 167 170 166 167 179,600
2026/06/26 164 168 163 167 453,600
2026/06/25 167 171 159 164 1,452,100
2026/06/24 162 169 162 166 323,800
2026/06/23 168 168 160 161 701,700
2026/06/22 166 172 163 166 311,100
2026/06/19 165 166 161 165 317,800
2026/06/18 167 167 162 166 321,700
2026/06/17 161 165 157 162 335,500
2026/06/16 159 161 155 161 360,900
2026/06/15 158 158 152 158 400,600
2026/06/12 159 160 154 156 541,500
2026/06/11 163 163 155 157 857,900
2026/06/10 168 168 160 164 825,400
2026/06/09 175 175 166 166 556,600
2026/06/08 174 177 170 172 514,800
2026/06/05 178 184 175 175 385,100
2026/06/04 175 176 172 176 265,300
2026/06/03 173 179 169 179 529,000
2026/06/02 176 177 172 175 450,200
2026/06/01 180 181 175 175 512,400
2026/05/29 177 182 174 180 516,100
2026/05/28 174 175 171 174 284,600
2026/05/27 171 176 169 175 582,500
2026/05/26 168 172 168 171 386,800
2026/05/25 183 183 167 172 1,034,100
2026/05/22 175 180 171 178 766,500
2026/05/21 178 178 173 174 763,300
2026/05/20 184 184 176 179 462,800
2026/05/19 183 189 176 181 1,173,600
2026/05/18 194 196 181 182 1,404,000
2026/05/15 229 235 192 193 2,770,900
2026/05/14 254 254 236 237 394,100
2026/05/13 256 256 247 252 199,400
2026/05/12 258 260 254 257 170,700
2026/05/11 258 264 258 260 265,300
2026/05/08 268 268 255 260 378,800
2026/05/07 259 260 257 260 161,200
2026/05/01 259 260 249 257 331,800
2026/04/30 260 262 254 254 166,800
2026/04/28 259 264 252 259 436,900
2026/04/27 264 271 255 260 512,800
2026/04/24 268 269 260 260 314,700
2026/04/23 267 270 258 266 807,200
2026/04/22 265 277 260 271 1,581,300
2026/04/21 253 268 246 266 2,500,500
2026/04/20 237 245 234 244 402,600
2026/04/17 232 234 230 231 166,800
2026/04/16 229 233 228 229 165,200
2026/04/15 229 233 228 229 112,800
2026/04/14 224 228 223 227 138,500
2026/04/13 223 224 220 223 111,700
2026/04/10 230 230 222 223 324,100
2026/04/09 230 230 226 227 180,200
2026/04/08 229 231 228 230 65,400
2026/04/07 226 229 224 226 72,500
2026/04/06 227 227 224 226 100,100
2026/04/03 224 226 223 225 84,900
2026/03/27 222 228 222 227 178,300
2026/03/26 227 227 222 224 82,500
2026/03/25 225 228 225 226 124,200
2026/03/24 219 224 219 224 173,900
2026/03/23 217 220 215 215 265,700
2026/03/19 228 230 221 222 230,700
2026/03/18 226 230 225 230 171,100
2026/03/17 230 232 222 224 481,100
2026/03/16 234 234 226 228 238,100
2026/03/13 231 237 231 235 160,400
2026/03/12 242 242 234 238 203,500
2026/03/11 242 249 241 243 259,000
2026/03/10 237 241 235 241 244,300
2026/03/09 232 234 228 234 305,900
2026/03/06 228 242 228 240 298,800
2026/03/05 230 238 228 232 311,000
2026/03/04 228 228 218 225 349,100
2026/03/03 237 243 232 232 310,500
2026/03/02 238 241 232 239 244,400
2026/02/27 234 242 234 241 289,500
2026/02/26 227 234 227 233 400,300
2026/02/25 227 231 226 226 104,200
2026/02/24 230 230 226 228 143,500
2026/02/20 230 231 226 231 164,800
2026/02/19 233 233 229 231 205,100
2026/02/18 233 235 230 234 142,200
2026/02/17 236 237 232 234 240,100
2026/02/16 234 239 228 238 343,900
2026/02/13 240 247 232 234 474,600
2026/02/12 237 239 234 236 247,900
2026/02/10 235 237 233 237 453,100
2026/02/09 239 239 229 230 322,500
2026/02/06 230 230 225 226 394,000
2026/02/05 224 234 224 230 480,700
2026/02/04 228 228 223 223 290,400
2026/02/03 228 230 223 230 316,600
2026/02/02 224 231 222 226 418,600
2026/01/30 220 221 219 220 129,100
2026/01/29 224 224 221 221 202,000
2026/01/28 224 226 219 225 769,700
2026/01/27 222 225 220 225 214,400
2026/01/26 228 229 221 224 337,600
2026/01/23 227 232 227 230 317,600
2026/01/22 227 228 224 225 170,500
2026/01/21 225 228 221 225 718,500
2026/01/20 232 234 228 228 426,500
2026/01/19 231 233 226 232 975,300
2026/01/16 235 237 231 236 361,600
2026/01/15 223 241 221 237 1,125,700
2026/01/14 229 229 219 220 768,700
2026/01/13 226 231 221 225 952,800
2026/01/09 226 227 221 222 319,400
2026/01/08 220 225 217 225 314,700
2026/01/07 220 227 219 219 575,000
2026/01/06 214 222 214 222 463,600
2026/01/05 217 218 212 213 481,600
2025/12/30 224 224 214 216 360,600
2025/12/29 221 226 218 222 571,200
2025/12/26 215 223 215 222 809,100
2025/12/25 216 218 214 217 1,826,800
2025/12/24 215 217 213 214 222,100
2025/12/23 217 219 213 216 461,200
2025/12/22 220 224 217 217 413,900
2025/12/19 223 224 217 220 376,300
2025/12/18 215 227 215 219 2,104,900
2025/12/17 215 218 213 217 387,000
2025/12/16 222 223 212 214 978,900
2025/12/15 230 232 222 224 1,463,500
2025/12/12 227 239 227 236 1,402,300
2025/12/11 235 239 227 228 2,390,000
2025/12/10 275 292 226 227 16,348,800
2025/12/09 225 225 218 221 321,300
2025/12/08 226 227 221 226 252,900

このページの先頭へ