ジェコス(9991)の株価時系列情報
ジェコス(9991)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,544 | 1,553 | 1,535 | 1,542 | 35,100 |
| 2026/06/17 | 1,537 | 1,552 | 1,533 | 1,533 | 40,800 |
| 2026/06/16 | 1,522 | 1,526 | 1,508 | 1,522 | 44,100 |
| 2026/06/15 | 1,509 | 1,536 | 1,508 | 1,521 | 51,300 |
| 2026/06/12 | 1,472 | 1,497 | 1,472 | 1,497 | 63,200 |
| 2026/06/11 | 1,460 | 1,469 | 1,443 | 1,468 | 40,300 |
| 2026/06/10 | 1,464 | 1,474 | 1,459 | 1,469 | 45,400 |
| 2026/06/09 | 1,477 | 1,495 | 1,465 | 1,470 | 46,400 |
| 2026/06/08 | 1,461 | 1,479 | 1,459 | 1,471 | 38,000 |
| 2026/06/05 | 1,452 | 1,490 | 1,449 | 1,480 | 30,000 |
| 2026/06/04 | 1,470 | 1,470 | 1,448 | 1,449 | 35,700 |
| 2026/06/03 | 1,462 | 1,475 | 1,460 | 1,465 | 29,700 |
| 2026/06/02 | 1,480 | 1,480 | 1,452 | 1,463 | 51,000 |
| 2026/06/01 | 1,514 | 1,518 | 1,481 | 1,484 | 50,600 |
| 2026/05/29 | 1,529 | 1,532 | 1,511 | 1,511 | 22,400 |
| 2026/05/28 | 1,505 | 1,525 | 1,487 | 1,520 | 61,100 |
| 2026/05/27 | 1,520 | 1,524 | 1,503 | 1,507 | 68,700 |
| 2026/05/26 | 1,490 | 1,533 | 1,482 | 1,522 | 51,700 |
| 2026/05/25 | 1,510 | 1,510 | 1,487 | 1,496 | 49,500 |
| 2026/05/22 | 1,510 | 1,513 | 1,496 | 1,503 | 34,900 |
| 2026/05/21 | 1,520 | 1,525 | 1,505 | 1,506 | 41,700 |
| 2026/05/20 | 1,533 | 1,541 | 1,495 | 1,511 | 73,500 |
| 2026/05/19 | 1,542 | 1,554 | 1,530 | 1,540 | 55,300 |
| 2026/05/18 | 1,581 | 1,590 | 1,541 | 1,541 | 86,300 |
| 2026/05/15 | 1,610 | 1,614 | 1,575 | 1,590 | 81,800 |
| 2026/05/14 | 1,600 | 1,610 | 1,590 | 1,600 | 63,400 |
| 2026/05/13 | 1,628 | 1,636 | 1,601 | 1,602 | 70,900 |
| 2026/05/12 | 1,645 | 1,660 | 1,617 | 1,619 | 90,200 |
| 2026/05/11 | 1,602 | 1,704 | 1,590 | 1,657 | 141,500 |
| 2026/05/08 | 1,615 | 1,615 | 1,578 | 1,590 | 48,400 |
| 2026/05/07 | 1,614 | 1,633 | 1,609 | 1,609 | 29,500 |
| 2026/05/01 | 1,611 | 1,618 | 1,587 | 1,599 | 57,300 |
| 2026/04/30 | 1,626 | 1,626 | 1,588 | 1,611 | 107,700 |
| 2026/04/28 | 1,607 | 1,717 | 1,607 | 1,717 | 67,000 |
| 2026/04/27 | 1,626 | 1,627 | 1,596 | 1,601 | 45,800 |
| 2026/04/24 | 1,634 | 1,646 | 1,623 | 1,630 | 36,400 |
| 2026/04/23 | 1,627 | 1,644 | 1,619 | 1,641 | 43,400 |
| 2026/04/22 | 1,652 | 1,652 | 1,628 | 1,635 | 31,100 |
| 2026/04/21 | 1,669 | 1,678 | 1,653 | 1,659 | 27,900 |
| 2026/04/20 | 1,688 | 1,692 | 1,666 | 1,669 | 31,300 |
| 2026/04/17 | 1,700 | 1,700 | 1,665 | 1,684 | 43,500 |
| 2026/04/16 | 1,710 | 1,711 | 1,697 | 1,700 | 31,900 |
| 2026/04/15 | 1,740 | 1,765 | 1,702 | 1,706 | 44,100 |
| 2026/04/14 | 1,733 | 1,739 | 1,721 | 1,739 | 46,600 |
| 2026/04/13 | 1,732 | 1,751 | 1,722 | 1,724 | 33,300 |
| 2026/04/10 | 1,773 | 1,779 | 1,731 | 1,738 | 41,100 |
| 2026/04/09 | 1,781 | 1,784 | 1,755 | 1,761 | 28,800 |
| 2026/04/08 | 1,772 | 1,783 | 1,764 | 1,781 | 45,800 |
| 2026/04/07 | 1,744 | 1,746 | 1,725 | 1,732 | 38,600 |
| 2026/04/06 | 1,726 | 1,741 | 1,721 | 1,727 | 28,500 |
| 2026/04/03 | 1,770 | 1,770 | 1,727 | 1,735 | 29,400 |
| 2026/03/27 | 1,834 | 1,858 | 1,829 | 1,856 | 132,800 |
| 2026/03/26 | 1,840 | 1,847 | 1,825 | 1,847 | 52,300 |
| 2026/03/25 | 1,841 | 1,846 | 1,825 | 1,834 | 70,100 |
| 2026/03/24 | 1,817 | 1,824 | 1,790 | 1,809 | 148,900 |
| 2026/03/23 | 1,799 | 1,799 | 1,755 | 1,768 | 105,600 |
| 2026/03/19 | 1,839 | 1,879 | 1,808 | 1,879 | 114,600 |
| 2026/03/18 | 1,803 | 1,865 | 1,803 | 1,865 | 60,400 |
| 2026/03/17 | 1,800 | 1,828 | 1,787 | 1,801 | 49,100 |
| 2026/03/16 | 1,762 | 1,789 | 1,755 | 1,778 | 55,300 |
| 2026/03/13 | 1,767 | 1,819 | 1,764 | 1,778 | 81,400 |
| 2026/03/12 | 1,812 | 1,821 | 1,779 | 1,785 | 79,900 |
| 2026/03/11 | 1,879 | 1,910 | 1,834 | 1,838 | 87,700 |
| 2026/03/10 | 1,860 | 1,886 | 1,848 | 1,866 | 126,800 |
| 2026/03/09 | 1,775 | 1,787 | 1,736 | 1,775 | 90,200 |
| 2026/03/06 | 1,843 | 1,858 | 1,808 | 1,845 | 65,000 |
| 2026/03/05 | 1,863 | 1,890 | 1,836 | 1,860 | 96,200 |
| 2026/03/04 | 1,843 | 1,871 | 1,767 | 1,801 | 173,800 |
| 2026/03/03 | 1,911 | 1,948 | 1,872 | 1,883 | 111,700 |
| 2026/03/02 | 1,909 | 1,931 | 1,880 | 1,922 | 99,900 |
| 2026/02/27 | 1,900 | 1,932 | 1,880 | 1,931 | 76,700 |
| 2026/02/26 | 1,855 | 1,897 | 1,855 | 1,890 | 84,900 |
| 2026/02/25 | 1,888 | 1,896 | 1,853 | 1,869 | 90,100 |
| 2026/02/24 | 1,899 | 1,902 | 1,841 | 1,888 | 141,200 |
| 2026/02/20 | 1,792 | 1,844 | 1,790 | 1,833 | 106,100 |
| 2026/02/19 | 1,811 | 1,830 | 1,789 | 1,792 | 73,300 |
| 2026/02/18 | 1,745 | 1,820 | 1,745 | 1,807 | 125,200 |
| 2026/02/17 | 1,731 | 1,756 | 1,720 | 1,738 | 87,900 |
| 2026/02/16 | 1,670 | 1,734 | 1,663 | 1,727 | 105,300 |
| 2026/02/13 | 1,711 | 1,711 | 1,656 | 1,656 | 62,800 |
| 2026/02/12 | 1,656 | 1,719 | 1,656 | 1,711 | 85,700 |
| 2026/02/10 | 1,663 | 1,677 | 1,652 | 1,656 | 51,000 |
| 2026/02/09 | 1,679 | 1,681 | 1,656 | 1,670 | 76,000 |
| 2026/02/06 | 1,665 | 1,676 | 1,650 | 1,668 | 58,600 |
| 2026/02/05 | 1,659 | 1,675 | 1,639 | 1,668 | 90,500 |
| 2026/02/04 | 1,614 | 1,670 | 1,601 | 1,648 | 95,900 |
| 2026/02/03 | 1,595 | 1,628 | 1,575 | 1,607 | 100,900 |
| 2026/02/02 | 1,600 | 1,600 | 1,572 | 1,575 | 97,100 |
| 2026/01/30 | 1,581 | 1,591 | 1,555 | 1,583 | 165,000 |
| 2026/01/29 | 1,530 | 1,600 | 1,494 | 1,596 | 197,400 |
| 2026/01/28 | 1,516 | 1,516 | 1,496 | 1,504 | 52,200 |
| 2026/01/27 | 1,516 | 1,523 | 1,504 | 1,522 | 55,100 |
| 2026/01/26 | 1,531 | 1,539 | 1,512 | 1,516 | 80,800 |
| 2026/01/23 | 1,536 | 1,554 | 1,536 | 1,551 | 38,900 |
| 2026/01/22 | 1,530 | 1,537 | 1,518 | 1,536 | 54,300 |
| 2026/01/21 | 1,488 | 1,530 | 1,486 | 1,524 | 39,400 |
| 2026/01/20 | 1,551 | 1,551 | 1,517 | 1,520 | 46,900 |
| 2026/01/19 | 1,575 | 1,575 | 1,536 | 1,549 | 47,400 |
| 2026/01/16 | 1,566 | 1,575 | 1,550 | 1,575 | 25,200 |
| 2026/01/15 | 1,534 | 1,573 | 1,534 | 1,566 | 46,300 |
| 2026/01/14 | 1,517 | 1,543 | 1,517 | 1,534 | 38,200 |
| 2026/01/13 | 1,549 | 1,549 | 1,517 | 1,522 | 47,400 |
| 2026/01/09 | 1,510 | 1,527 | 1,510 | 1,518 | 24,800 |
| 2026/01/08 | 1,519 | 1,521 | 1,500 | 1,500 | 68,900 |
| 2026/01/07 | 1,510 | 1,521 | 1,503 | 1,513 | 58,900 |
| 2026/01/06 | 1,478 | 1,512 | 1,475 | 1,497 | 61,800 |
| 2026/01/05 | 1,461 | 1,484 | 1,461 | 1,477 | 45,900 |
| 2025/12/30 | 1,467 | 1,471 | 1,451 | 1,451 | 16,200 |
| 2025/12/29 | 1,459 | 1,472 | 1,452 | 1,466 | 42,700 |
| 2025/12/26 | 1,446 | 1,459 | 1,446 | 1,454 | 30,600 |
| 2025/12/25 | 1,436 | 1,445 | 1,435 | 1,445 | 17,800 |
| 2025/12/24 | 1,439 | 1,444 | 1,429 | 1,437 | 19,100 |
| 2025/12/23 | 1,432 | 1,444 | 1,430 | 1,444 | 25,600 |
| 2025/12/22 | 1,445 | 1,447 | 1,427 | 1,427 | 21,800 |
| 2025/12/19 | 1,414 | 1,436 | 1,412 | 1,434 | 30,700 |
| 2025/12/18 | 1,408 | 1,414 | 1,400 | 1,413 | 30,700 |
| 2025/12/17 | 1,403 | 1,407 | 1,389 | 1,403 | 26,900 |
| 2025/12/16 | 1,428 | 1,430 | 1,399 | 1,400 | 28,500 |
| 2025/12/15 | 1,420 | 1,435 | 1,416 | 1,435 | 15,600 |
| 2025/12/12 | 1,410 | 1,424 | 1,410 | 1,418 | 26,100 |
| 2025/12/11 | 1,424 | 1,432 | 1,393 | 1,393 | 38,900 |
| 2025/12/10 | 1,433 | 1,446 | 1,420 | 1,424 | 20,200 |
| 2025/12/09 | 1,436 | 1,456 | 1,424 | 1,433 | 65,400 |
| 2025/12/08 | 1,400 | 1,426 | 1,399 | 1,426 | 52,400 |
| 2025/12/05 | 1,401 | 1,408 | 1,390 | 1,394 | 46,900 |
| 2025/12/04 | 1,407 | 1,416 | 1,402 | 1,413 | 42,400 |
| 2025/12/03 | 1,406 | 1,418 | 1,403 | 1,403 | 22,800 |
| 2025/12/02 | 1,419 | 1,423 | 1,403 | 1,410 | 36,800 |
| 2025/12/01 | 1,461 | 1,478 | 1,418 | 1,422 | 54,300 |
| 2025/11/28 | 1,420 | 1,439 | 1,410 | 1,439 | 44,200 |
| 2025/11/27 | 1,432 | 1,433 | 1,418 | 1,423 | 32,900 |
| 2025/11/26 | 1,413 | 1,432 | 1,413 | 1,432 | 41,100 |
| 2025/11/25 | 1,414 | 1,415 | 1,391 | 1,413 | 47,900 |
| 2025/11/21 | 1,385 | 1,411 | 1,385 | 1,411 | 31,600 |
| 2025/11/20 | 1,382 | 1,406 | 1,374 | 1,395 | 40,900 |
| 2025/11/19 | 1,377 | 1,382 | 1,361 | 1,372 | 44,200 |
| 2025/11/18 | 1,391 | 1,391 | 1,363 | 1,373 | 49,500 |
| 2025/11/17 | 1,400 | 1,407 | 1,387 | 1,394 | 44,400 |
| 2025/11/14 | 1,400 | 1,407 | 1,390 | 1,400 | 29,100 |
| 2025/11/13 | 1,421 | 1,426 | 1,404 | 1,406 | 22,400 |
| 2025/11/12 | 1,400 | 1,413 | 1,396 | 1,413 | 54,800 |
| 2025/11/11 | 1,402 | 1,402 | 1,381 | 1,400 | 41,700 |
| 2025/11/10 | 1,400 | 1,410 | 1,392 | 1,395 | 33,200 |
| 2025/11/07 | 1,363 | 1,397 | 1,363 | 1,392 | 72,500 |
| 2025/11/06 | 1,394 | 1,394 | 1,375 | 1,375 | 24,600 |
| 2025/11/05 | 1,371 | 1,394 | 1,342 | 1,384 | 79,200 |
| 2025/11/04 | 1,372 | 1,380 | 1,359 | 1,377 | 35,800 |
| 2025/10/31 | 1,381 | 1,382 | 1,343 | 1,371 | 82,900 |
| 2025/10/30 | 1,396 | 1,396 | 1,372 | 1,373 | 265,600 |
| 2025/10/29 | 1,410 | 1,433 | 1,365 | 1,382 | 154,200 |
| 2025/10/28 | 1,443 | 1,443 | 1,405 | 1,409 | 55,400 |
| 2025/10/27 | 1,433 | 1,454 | 1,433 | 1,450 | 49,200 |
| 2025/10/24 | 1,420 | 1,435 | 1,417 | 1,424 | 44,600 |
| 2025/10/23 | 1,381 | 1,418 | 1,381 | 1,410 | 39,300 |
| 2025/10/22 | 1,390 | 1,412 | 1,385 | 1,385 | 90,300 |
| 2025/10/21 | 1,395 | 1,405 | 1,382 | 1,382 | 35,200 |
| 2025/10/20 | 1,390 | 1,398 | 1,382 | 1,396 | 36,000 |
| 2025/10/17 | 1,386 | 1,386 | 1,368 | 1,369 | 16,700 |
| 2025/10/16 | 1,378 | 1,385 | 1,370 | 1,380 | 33,300 |
| 2025/10/15 | 1,351 | 1,375 | 1,351 | 1,368 | 28,600 |
| 2025/10/14 | 1,333 | 1,366 | 1,333 | 1,351 | 46,900 |
| 2025/10/10 | 1,378 | 1,378 | 1,354 | 1,354 | 40,400 |
| 2025/10/09 | 1,390 | 1,400 | 1,381 | 1,398 | 29,800 |
| 2025/10/08 | 1,391 | 1,410 | 1,383 | 1,386 | 27,300 |
| 2025/10/07 | 1,401 | 1,409 | 1,377 | 1,404 | 45,300 |
| 2025/10/06 | 1,411 | 1,416 | 1,396 | 1,407 | 28,600 |
| 2025/10/03 | 1,376 | 1,389 | 1,361 | 1,382 | 26,900 |
| 2025/10/02 | 1,368 | 1,374 | 1,356 | 1,366 | 27,300 |
| 2025/10/01 | 1,397 | 1,397 | 1,355 | 1,364 | 47,300 |
| 2025/09/30 | 1,410 | 1,410 | 1,384 | 1,389 | 33,100 |
| 2025/09/29 | 1,417 | 1,420 | 1,387 | 1,403 | 37,200 |
| 2025/09/26 | 1,418 | 1,433 | 1,418 | 1,433 | 32,500 |
| 2025/09/25 | 1,417 | 1,428 | 1,415 | 1,424 | 24,500 |
| 2025/09/24 | 1,412 | 1,418 | 1,405 | 1,417 | 23,500 |
| 2025/09/22 | 1,426 | 1,429 | 1,414 | 1,418 | 16,700 |
| 2025/09/19 | 1,417 | 1,426 | 1,404 | 1,422 | 37,300 |
| 2025/09/18 | 1,418 | 1,419 | 1,400 | 1,412 | 29,000 |
| 2025/09/17 | 1,438 | 1,438 | 1,409 | 1,410 | 33,000 |
| 2025/09/16 | 1,422 | 1,435 | 1,420 | 1,434 | 39,300 |
| 2025/09/12 | 1,431 | 1,434 | 1,412 | 1,416 | 36,700 |
| 2025/09/11 | 1,454 | 1,454 | 1,426 | 1,429 | 42,500 |
| 2025/09/10 | 1,470 | 1,485 | 1,449 | 1,453 | 42,700 |
| 2025/09/09 | 1,439 | 1,466 | 1,438 | 1,464 | 72,400 |
| 2025/09/08 | 1,428 | 1,438 | 1,420 | 1,435 | 38,200 |
| 2025/09/05 | 1,404 | 1,419 | 1,401 | 1,419 | 38,500 |
| 2025/09/04 | 1,401 | 1,406 | 1,390 | 1,402 | 21,200 |
| 2025/09/03 | 1,381 | 1,406 | 1,378 | 1,390 | 59,400 |
| 2025/09/02 | 1,379 | 1,387 | 1,377 | 1,381 | 31,600 |
| 2025/09/01 | 1,377 | 1,386 | 1,369 | 1,374 | 31,900 |
| 2025/08/29 | 1,374 | 1,388 | 1,372 | 1,384 | 32,500 |
| 2025/08/28 | 1,374 | 1,378 | 1,361 | 1,371 | 39,400 |
| 2025/08/27 | 1,370 | 1,376 | 1,354 | 1,374 | 52,900 |
| 2025/08/26 | 1,373 | 1,381 | 1,370 | 1,376 | 39,200 |
| 2025/08/25 | 1,389 | 1,394 | 1,374 | 1,381 | 50,900 |
| 2025/08/22 | 1,377 | 1,395 | 1,371 | 1,390 | 69,100 |
| 2025/08/21 | 1,394 | 1,394 | 1,370 | 1,377 | 88,100 |
| 2025/08/20 | 1,417 | 1,419 | 1,393 | 1,401 | 57,800 |
| 2025/08/19 | 1,423 | 1,436 | 1,411 | 1,429 | 84,700 |
| 2025/08/18 | 1,383 | 1,415 | 1,383 | 1,415 | 62,800 |
| 2025/08/15 | 1,389 | 1,389 | 1,368 | 1,383 | 43,100 |