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 |
|---|---|---|---|---|---|
| 2024/12/30 | 320 | 330 | 319 | 327 | 235,500 |
| 2024/12/27 | 321 | 327 | 319 | 325 | 245,500 |
| 2024/12/26 | 320 | 326 | 317 | 319 | 271,900 |
| 2024/12/25 | 315 | 323 | 315 | 319 | 411,300 |
| 2024/12/24 | 302 | 316 | 299 | 315 | 484,400 |
| 2024/12/23 | 298 | 303 | 296 | 302 | 342,400 |
| 2024/12/20 | 287 | 302 | 283 | 299 | 754,600 |
| 2024/12/19 | 275 | 288 | 274 | 287 | 519,100 |
| 2024/12/18 | 276 | 279 | 272 | 277 | 473,500 |
| 2024/12/17 | 287 | 289 | 276 | 276 | 383,200 |
| 2024/12/16 | 289 | 294 | 286 | 290 | 514,300 |
| 2024/12/13 | 275 | 292 | 275 | 292 | 2,215,300 |
| 2024/12/12 | 279 | 281 | 277 | 277 | 186,000 |
| 2024/12/11 | 279 | 281 | 276 | 280 | 134,000 |
| 2024/12/10 | 279 | 281 | 275 | 279 | 301,100 |
| 2024/12/09 | 275 | 280 | 275 | 279 | 125,100 |
| 2024/12/06 | 276 | 277 | 272 | 274 | 161,800 |
| 2024/12/05 | 276 | 279 | 276 | 278 | 112,300 |
| 2024/12/04 | 283 | 284 | 275 | 275 | 550,700 |
| 2024/12/03 | 289 | 291 | 283 | 287 | 267,700 |
| 2024/12/02 | 293 | 296 | 288 | 290 | 279,100 |
| 2024/11/29 | 282 | 293 | 278 | 292 | 481,900 |
| 2024/11/28 | 279 | 284 | 279 | 280 | 122,700 |
| 2024/11/27 | 283 | 283 | 276 | 279 | 251,700 |
| 2024/11/26 | 282 | 286 | 278 | 283 | 583,200 |
| 2024/11/25 | 277 | 283 | 276 | 277 | 1,431,100 |
| 2024/11/22 | 270 | 274 | 265 | 272 | 2,330,800 |
| 2024/11/21 | 267 | 273 | 264 | 273 | 252,500 |
| 2024/11/20 | 272 | 277 | 269 | 272 | 336,700 |
| 2024/11/19 | 273 | 277 | 271 | 272 | 344,800 |
| 2024/11/18 | 275 | 277 | 273 | 273 | 296,200 |
| 2024/11/15 | 276 | 290 | 272 | 277 | 1,357,500 |
| 2024/11/14 | 311 | 311 | 304 | 308 | 462,500 |
| 2024/11/13 | 304 | 312 | 304 | 310 | 361,100 |
| 2024/11/12 | 303 | 309 | 301 | 305 | 136,800 |
| 2024/11/11 | 308 | 309 | 299 | 303 | 246,000 |
| 2024/11/08 | 306 | 312 | 296 | 308 | 603,500 |
| 2024/11/07 | 292 | 303 | 291 | 303 | 480,500 |
| 2024/11/06 | 292 | 292 | 287 | 288 | 232,100 |
| 2024/11/05 | 290 | 292 | 287 | 290 | 126,100 |
| 2024/11/01 | 289 | 291 | 285 | 285 | 902,900 |
| 2024/10/31 | 294 | 299 | 292 | 294 | 128,500 |
| 2024/10/30 | 294 | 302 | 291 | 296 | 364,000 |
| 2024/10/29 | 285 | 294 | 285 | 294 | 331,600 |
| 2024/10/28 | 278 | 286 | 277 | 282 | 128,400 |
| 2024/10/25 | 285 | 286 | 280 | 283 | 413,400 |
| 2024/10/24 | 288 | 289 | 285 | 285 | 203,000 |
| 2024/10/23 | 293 | 295 | 289 | 290 | 186,400 |
| 2024/10/22 | 301 | 301 | 290 | 291 | 217,700 |
| 2024/10/21 | 290 | 304 | 290 | 303 | 460,100 |
| 2024/10/18 | 291 | 293 | 289 | 290 | 159,800 |
| 2024/10/17 | 289 | 293 | 289 | 291 | 200,300 |
| 2024/10/16 | 285 | 294 | 285 | 292 | 230,300 |
| 2024/10/15 | 288 | 289 | 278 | 289 | 526,900 |
| 2024/10/11 | 283 | 288 | 283 | 284 | 272,900 |
| 2024/10/10 | 290 | 290 | 282 | 282 | 345,000 |
| 2024/10/09 | 287 | 290 | 287 | 287 | 67,900 |
| 2024/10/08 | 288 | 292 | 286 | 287 | 167,000 |
| 2024/10/07 | 292 | 292 | 288 | 289 | 129,800 |
| 2024/10/04 | 284 | 288 | 283 | 284 | 211,400 |
| 2024/10/03 | 294 | 294 | 284 | 284 | 330,300 |
| 2024/10/02 | 294 | 294 | 286 | 286 | 462,400 |
| 2024/10/01 | 295 | 297 | 292 | 294 | 123,700 |
| 2024/09/30 | 295 | 300 | 293 | 293 | 321,800 |
| 2024/09/27 | 302 | 307 | 302 | 305 | 890,100 |
| 2024/09/26 | 299 | 301 | 297 | 301 | 330,200 |
| 2024/09/25 | 298 | 302 | 296 | 296 | 189,300 |
| 2024/09/24 | 300 | 301 | 296 | 297 | 159,100 |
| 2024/09/20 | 299 | 303 | 297 | 298 | 200,300 |
| 2024/09/19 | 294 | 301 | 293 | 300 | 201,700 |
| 2024/09/18 | 295 | 299 | 292 | 293 | 191,500 |
| 2024/09/17 | 290 | 296 | 289 | 289 | 199,900 |
| 2024/09/13 | 298 | 300 | 290 | 290 | 162,900 |
| 2024/09/12 | 288 | 297 | 288 | 297 | 273,800 |
| 2024/09/11 | 288 | 292 | 282 | 284 | 254,500 |
| 2024/09/10 | 294 | 294 | 288 | 292 | 305,400 |
| 2024/09/09 | 281 | 292 | 278 | 289 | 252,800 |
| 2024/09/06 | 290 | 290 | 283 | 285 | 153,300 |
| 2024/09/05 | 280 | 289 | 280 | 289 | 372,900 |
| 2024/09/04 | 289 | 293 | 280 | 280 | 588,400 |
| 2024/09/03 | 298 | 302 | 296 | 296 | 431,300 |
| 2024/09/02 | 301 | 304 | 295 | 299 | 239,800 |
| 2024/08/30 | 296 | 298 | 293 | 297 | 143,900 |
| 2024/08/29 | 296 | 299 | 290 | 298 | 214,000 |
| 2024/08/28 | 296 | 302 | 294 | 296 | 439,100 |
| 2024/08/27 | 298 | 299 | 294 | 294 | 217,400 |
| 2024/08/26 | 292 | 299 | 291 | 298 | 234,600 |
| 2024/08/23 | 291 | 292 | 287 | 291 | 196,000 |
| 2024/08/22 | 295 | 297 | 291 | 293 | 231,000 |
| 2024/08/21 | 289 | 298 | 287 | 295 | 423,300 |
| 2024/08/20 | 292 | 300 | 289 | 293 | 464,100 |
| 2024/08/19 | 295 | 300 | 285 | 287 | 733,700 |
| 2024/08/16 | 311 | 314 | 302 | 303 | 494,500 |
| 2024/08/15 | 291 | 315 | 291 | 304 | 977,300 |
| 2024/08/14 | 289 | 293 | 280 | 287 | 675,900 |
| 2024/08/13 | 281 | 285 | 276 | 285 | 334,100 |
| 2024/08/09 | 269 | 280 | 269 | 277 | 340,300 |
| 2024/08/08 | 255 | 272 | 251 | 268 | 496,300 |
| 2024/08/07 | 242 | 261 | 241 | 250 | 719,800 |
| 2024/08/06 | 235 | 251 | 230 | 250 | 739,200 |
| 2024/08/05 | 250 | 253 | 211 | 220 | 825,400 |
| 2024/08/02 | 285 | 286 | 270 | 272 | 522,400 |
| 2024/08/01 | 306 | 309 | 296 | 296 | 435,700 |
| 2024/07/31 | 307 | 312 | 303 | 309 | 178,500 |
| 2024/07/30 | 317 | 317 | 310 | 312 | 139,600 |
| 2024/07/29 | 307 | 317 | 302 | 317 | 293,300 |
| 2024/07/26 | 305 | 309 | 303 | 305 | 140,300 |
| 2024/07/25 | 306 | 313 | 300 | 306 | 338,100 |
| 2024/07/24 | 311 | 316 | 309 | 312 | 144,100 |
| 2024/07/23 | 313 | 319 | 310 | 314 | 298,700 |
| 2024/07/22 | 316 | 320 | 309 | 320 | 312,700 |
| 2024/07/19 | 320 | 321 | 313 | 315 | 1,721,400 |
| 2024/07/18 | 320 | 327 | 318 | 322 | 194,900 |
| 2024/07/17 | 328 | 332 | 322 | 325 | 193,100 |
| 2024/07/16 | 325 | 331 | 323 | 329 | 169,500 |
| 2024/07/12 | 323 | 329 | 323 | 327 | 195,800 |
| 2024/07/11 | 320 | 334 | 316 | 330 | 357,800 |
| 2024/07/10 | 327 | 330 | 316 | 318 | 308,900 |
| 2024/07/09 | 336 | 336 | 316 | 322 | 622,100 |
| 2024/07/08 | 327 | 338 | 326 | 338 | 519,700 |
| 2024/07/05 | 313 | 324 | 313 | 322 | 515,900 |
| 2024/07/04 | 310 | 315 | 308 | 313 | 282,800 |
| 2024/07/03 | 308 | 309 | 305 | 306 | 115,800 |
| 2024/07/02 | 301 | 310 | 301 | 308 | 170,600 |
| 2024/07/01 | 299 | 307 | 297 | 301 | 308,700 |
| 2024/06/28 | 299 | 301 | 295 | 299 | 182,400 |
| 2024/06/27 | 288 | 301 | 288 | 298 | 254,900 |
| 2024/06/26 | 291 | 295 | 289 | 293 | 196,200 |
| 2024/06/25 | 294 | 297 | 291 | 291 | 258,800 |
| 2024/06/24 | 297 | 298 | 294 | 295 | 204,800 |
| 2024/06/21 | 304 | 307 | 299 | 299 | 241,100 |
| 2024/06/20 | 300 | 304 | 299 | 302 | 100,600 |
| 2024/06/19 | 304 | 307 | 300 | 300 | 221,000 |
| 2024/06/18 | 310 | 310 | 303 | 305 | 396,700 |
| 2024/06/17 | 310 | 311 | 307 | 308 | 185,300 |
| 2024/06/14 | 317 | 317 | 310 | 311 | 245,500 |
| 2024/06/13 | 313 | 327 | 312 | 318 | 872,700 |
| 2024/06/12 | 311 | 314 | 308 | 308 | 181,500 |
| 2024/06/11 | 312 | 319 | 307 | 311 | 560,600 |
| 2024/06/10 | 317 | 317 | 302 | 311 | 491,100 |
| 2024/06/07 | 307 | 312 | 299 | 306 | 900,000 |
| 2024/06/06 | 311 | 322 | 303 | 308 | 3,476,500 |
| 2024/06/05 | 315 | 318 | 249 | 285 | 9,855,600 |
| 2024/06/04 | 325 | 332 | 323 | 329 | 205,700 |
| 2024/06/03 | 322 | 327 | 319 | 326 | 271,700 |
| 2024/05/31 | 310 | 321 | 310 | 319 | 192,100 |
| 2024/05/30 | 306 | 315 | 305 | 313 | 194,000 |
| 2024/05/29 | 313 | 317 | 309 | 312 | 201,900 |
| 2024/05/28 | 311 | 320 | 311 | 315 | 164,800 |
| 2024/05/27 | 306 | 311 | 304 | 311 | 671,800 |
| 2024/05/24 | 309 | 309 | 305 | 307 | 344,300 |
| 2024/05/23 | 318 | 320 | 310 | 314 | 230,900 |
| 2024/05/22 | 319 | 323 | 317 | 318 | 200,300 |
| 2024/05/21 | 330 | 330 | 316 | 317 | 314,800 |
| 2024/05/20 | 324 | 336 | 323 | 332 | 273,300 |
| 2024/05/17 | 315 | 325 | 313 | 322 | 386,900 |
| 2024/05/16 | 331 | 347 | 310 | 317 | 1,110,600 |
| 2024/05/15 | 340 | 357 | 316 | 330 | 1,908,200 |
| 2024/05/14 | 335 | 342 | 331 | 337 | 510,100 |
| 2024/05/13 | 326 | 337 | 325 | 334 | 409,200 |
| 2024/05/10 | 336 | 338 | 327 | 329 | 406,100 |
| 2024/05/09 | 335 | 336 | 327 | 334 | 682,600 |
| 2024/05/08 | 348 | 354 | 337 | 340 | 964,000 |
| 2024/05/07 | 368 | 379 | 342 | 345 | 2,573,600 |
| 2024/05/02 | 334 | 368 | 331 | 354 | 4,275,900 |
| 2024/05/01 | 334 | 338 | 312 | 335 | 3,788,700 |
| 2024/04/30 | 302 | 305 | 299 | 303 | 107,600 |
| 2024/04/26 | 303 | 305 | 299 | 300 | 169,000 |
| 2024/04/25 | 304 | 307 | 303 | 305 | 126,800 |
| 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 |