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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,300 | 1,310 | 1,292 | 1,308 | 57,200 |
| 2025/07/30 | 1,277 | 1,300 | 1,273 | 1,295 | 72,700 |
| 2025/07/29 | 1,278 | 1,299 | 1,272 | 1,279 | 80,000 |
| 2025/07/28 | 1,285 | 1,303 | 1,269 | 1,278 | 185,000 |
| 2025/07/25 | 1,244 | 1,268 | 1,238 | 1,261 | 103,200 |
| 2025/07/24 | 1,238 | 1,246 | 1,233 | 1,245 | 68,700 |
| 2025/07/23 | 1,225 | 1,234 | 1,221 | 1,230 | 45,300 |
| 2025/07/22 | 1,215 | 1,235 | 1,207 | 1,218 | 66,200 |
| 2025/07/18 | 1,211 | 1,218 | 1,195 | 1,214 | 47,000 |
| 2025/07/17 | 1,210 | 1,215 | 1,207 | 1,210 | 28,900 |
| 2025/07/16 | 1,216 | 1,217 | 1,208 | 1,211 | 21,700 |
| 2025/07/15 | 1,230 | 1,230 | 1,216 | 1,222 | 25,400 |
| 2025/07/14 | 1,227 | 1,230 | 1,216 | 1,230 | 27,200 |
| 2025/07/11 | 1,233 | 1,240 | 1,226 | 1,230 | 32,600 |
| 2025/07/10 | 1,232 | 1,237 | 1,220 | 1,230 | 36,300 |
| 2025/07/09 | 1,213 | 1,227 | 1,209 | 1,220 | 38,500 |
| 2025/07/08 | 1,194 | 1,217 | 1,190 | 1,215 | 54,800 |
| 2025/07/07 | 1,201 | 1,207 | 1,185 | 1,190 | 61,700 |
| 2025/07/04 | 1,205 | 1,215 | 1,201 | 1,208 | 36,000 |
| 2025/07/03 | 1,207 | 1,210 | 1,194 | 1,205 | 44,300 |
| 2025/07/02 | 1,198 | 1,216 | 1,196 | 1,212 | 24,600 |
| 2025/07/01 | 1,206 | 1,221 | 1,201 | 1,201 | 48,200 |
| 2025/06/30 | 1,208 | 1,214 | 1,200 | 1,206 | 31,500 |
| 2025/06/27 | 1,185 | 1,199 | 1,181 | 1,197 | 45,300 |
| 2025/06/26 | 1,184 | 1,190 | 1,181 | 1,186 | 32,900 |
| 2025/06/25 | 1,201 | 1,201 | 1,185 | 1,186 | 44,400 |
| 2025/06/24 | 1,213 | 1,213 | 1,196 | 1,201 | 21,400 |
| 2025/06/23 | 1,200 | 1,216 | 1,198 | 1,198 | 41,000 |
| 2025/06/20 | 1,206 | 1,217 | 1,188 | 1,200 | 93,500 |
| 2025/06/19 | 1,226 | 1,226 | 1,216 | 1,218 | 11,300 |
| 2025/06/18 | 1,218 | 1,242 | 1,210 | 1,226 | 37,100 |
| 2025/06/17 | 1,233 | 1,236 | 1,219 | 1,229 | 35,800 |
| 2025/06/16 | 1,242 | 1,246 | 1,228 | 1,233 | 36,500 |
| 2025/06/13 | 1,261 | 1,266 | 1,234 | 1,239 | 39,200 |
| 2025/06/12 | 1,259 | 1,259 | 1,244 | 1,249 | 29,800 |
| 2025/06/11 | 1,250 | 1,264 | 1,248 | 1,256 | 34,200 |
| 2025/06/10 | 1,230 | 1,249 | 1,230 | 1,238 | 31,600 |
| 2025/06/09 | 1,252 | 1,255 | 1,228 | 1,230 | 58,700 |
| 2025/06/06 | 1,240 | 1,250 | 1,232 | 1,250 | 51,200 |
| 2025/06/05 | 1,230 | 1,244 | 1,226 | 1,234 | 45,000 |
| 2025/06/04 | 1,224 | 1,235 | 1,219 | 1,230 | 64,800 |
| 2025/06/03 | 1,224 | 1,226 | 1,214 | 1,215 | 33,700 |
| 2025/06/02 | 1,212 | 1,224 | 1,202 | 1,224 | 48,700 |
| 2025/05/30 | 1,204 | 1,218 | 1,200 | 1,218 | 49,000 |
| 2025/05/29 | 1,205 | 1,220 | 1,204 | 1,214 | 84,100 |
| 2025/05/28 | 1,192 | 1,202 | 1,189 | 1,191 | 77,200 |
| 2025/05/27 | 1,192 | 1,197 | 1,177 | 1,185 | 62,600 |
| 2025/05/26 | 1,170 | 1,194 | 1,169 | 1,190 | 61,900 |
| 2025/05/23 | 1,149 | 1,175 | 1,144 | 1,171 | 61,200 |
| 2025/05/22 | 1,142 | 1,151 | 1,137 | 1,145 | 27,700 |
| 2025/05/21 | 1,153 | 1,158 | 1,140 | 1,150 | 47,800 |
| 2025/05/20 | 1,161 | 1,174 | 1,152 | 1,153 | 38,400 |
| 2025/05/19 | 1,140 | 1,164 | 1,140 | 1,163 | 51,300 |
| 2025/05/16 | 1,138 | 1,152 | 1,129 | 1,147 | 30,000 |
| 2025/05/15 | 1,127 | 1,141 | 1,127 | 1,135 | 40,200 |
| 2025/05/14 | 1,138 | 1,143 | 1,119 | 1,132 | 41,200 |
| 2025/05/13 | 1,150 | 1,150 | 1,138 | 1,140 | 32,200 |
| 2025/05/12 | 1,141 | 1,148 | 1,137 | 1,143 | 24,100 |
| 2025/05/09 | 1,147 | 1,176 | 1,125 | 1,145 | 154,400 |
| 2025/05/08 | 1,150 | 1,150 | 1,135 | 1,140 | 44,900 |
| 2025/05/07 | 1,147 | 1,176 | 1,130 | 1,164 | 131,500 |
| 2025/05/02 | 1,132 | 1,144 | 1,129 | 1,143 | 50,000 |
| 2025/05/01 | 1,160 | 1,170 | 1,129 | 1,134 | 64,600 |
| 2025/04/30 | 1,149 | 1,171 | 1,138 | 1,168 | 74,400 |
| 2025/04/28 | 1,131 | 1,145 | 1,121 | 1,144 | 99,800 |
| 2025/04/25 | 1,108 | 1,148 | 1,101 | 1,133 | 207,300 |
| 2025/04/24 | 1,049 | 1,113 | 1,030 | 1,108 | 234,200 |
| 2025/04/23 | 1,044 | 1,048 | 1,035 | 1,047 | 37,600 |
| 2025/04/22 | 1,016 | 1,035 | 1,016 | 1,035 | 24,000 |
| 2025/04/21 | 1,029 | 1,032 | 1,018 | 1,018 | 20,900 |
| 2025/04/18 | 1,009 | 1,029 | 1,005 | 1,029 | 42,000 |
| 2025/04/17 | 992 | 1,004 | 992 | 1,004 | 25,000 |
| 2025/04/16 | 997 | 999 | 986 | 990 | 16,700 |
| 2025/04/15 | 996 | 1,004 | 993 | 995 | 24,700 |
| 2025/04/14 | 986 | 993 | 977 | 987 | 33,500 |
| 2025/04/11 | 961 | 978 | 943 | 973 | 50,600 |
| 2025/04/10 | 990 | 993 | 972 | 983 | 62,300 |
| 2025/04/09 | 945 | 945 | 924 | 940 | 48,200 |
| 2025/04/08 | 945 | 965 | 940 | 960 | 89,700 |
| 2025/04/07 | 920 | 934 | 901 | 915 | 147,700 |
| 2025/04/04 | 987 | 991 | 947 | 970 | 125,900 |
| 2025/04/03 | 997 | 1,014 | 990 | 1,011 | 64,100 |
| 2025/04/02 | 1,036 | 1,043 | 1,023 | 1,027 | 39,500 |
| 2025/04/01 | 1,038 | 1,049 | 1,030 | 1,030 | 28,000 |
| 2025/03/31 | 1,047 | 1,055 | 1,035 | 1,037 | 47,300 |
| 2025/03/28 | 1,050 | 1,073 | 1,047 | 1,063 | 83,200 |
| 2025/03/27 | 1,088 | 1,089 | 1,069 | 1,079 | 143,200 |
| 2025/03/26 | 1,108 | 1,119 | 1,100 | 1,119 | 65,900 |
| 2025/03/25 | 1,114 | 1,129 | 1,093 | 1,104 | 56,100 |
| 2025/03/24 | 1,090 | 1,113 | 1,087 | 1,105 | 67,200 |
| 2025/03/21 | 1,078 | 1,087 | 1,075 | 1,083 | 61,700 |
| 2025/03/19 | 1,070 | 1,084 | 1,064 | 1,084 | 35,800 |
| 2025/03/18 | 1,075 | 1,087 | 1,075 | 1,076 | 30,900 |
| 2025/03/17 | 1,066 | 1,076 | 1,066 | 1,073 | 25,600 |
| 2025/03/14 | 1,052 | 1,061 | 1,048 | 1,059 | 22,500 |
| 2025/03/13 | 1,066 | 1,066 | 1,053 | 1,053 | 16,100 |
| 2025/03/12 | 1,053 | 1,064 | 1,048 | 1,061 | 27,400 |
| 2025/03/11 | 1,052 | 1,059 | 1,036 | 1,058 | 40,200 |
| 2025/03/10 | 1,069 | 1,073 | 1,057 | 1,059 | 18,600 |
| 2025/03/07 | 1,064 | 1,068 | 1,055 | 1,067 | 37,900 |
| 2025/03/06 | 1,049 | 1,070 | 1,048 | 1,070 | 54,600 |
| 2025/03/05 | 1,046 | 1,047 | 1,037 | 1,046 | 23,300 |
| 2025/03/04 | 1,040 | 1,045 | 1,031 | 1,045 | 20,100 |
| 2025/03/03 | 1,022 | 1,043 | 1,022 | 1,043 | 30,300 |
| 2025/02/28 | 1,025 | 1,027 | 1,015 | 1,015 | 31,500 |
| 2025/02/27 | 1,029 | 1,029 | 1,015 | 1,026 | 27,900 |
| 2025/02/26 | 1,027 | 1,027 | 1,016 | 1,022 | 31,200 |
| 2025/02/25 | 1,012 | 1,045 | 1,012 | 1,023 | 67,600 |
| 2025/02/21 | 1,018 | 1,023 | 1,011 | 1,023 | 40,500 |
| 2025/02/20 | 1,039 | 1,039 | 1,018 | 1,018 | 36,400 |
| 2025/02/19 | 1,060 | 1,060 | 1,036 | 1,039 | 43,400 |
| 2025/02/18 | 1,025 | 1,054 | 1,025 | 1,053 | 55,400 |
| 2025/02/17 | 1,024 | 1,032 | 1,022 | 1,024 | 13,400 |
| 2025/02/14 | 1,024 | 1,024 | 1,016 | 1,017 | 17,000 |
| 2025/02/13 | 1,020 | 1,028 | 1,013 | 1,024 | 22,200 |
| 2025/02/12 | 1,017 | 1,022 | 1,012 | 1,012 | 20,700 |
| 2025/02/10 | 1,018 | 1,019 | 1,012 | 1,012 | 13,900 |
| 2025/02/07 | 1,017 | 1,030 | 1,017 | 1,019 | 23,800 |
| 2025/02/06 | 1,020 | 1,032 | 1,016 | 1,022 | 40,500 |
| 2025/02/05 | 1,010 | 1,023 | 1,009 | 1,022 | 28,900 |
| 2025/02/04 | 1,007 | 1,014 | 1,001 | 1,001 | 28,500 |
| 2025/02/03 | 1,018 | 1,018 | 997 | 997 | 42,100 |
| 2025/01/31 | 1,016 | 1,022 | 998 | 1,021 | 42,700 |
| 2025/01/30 | 1,005 | 1,019 | 1,005 | 1,016 | 57,000 |
| 2025/01/29 | 1,001 | 1,006 | 997 | 1,002 | 20,000 |
| 2025/01/28 | 1,002 | 1,004 | 996 | 997 | 25,000 |
| 2025/01/27 | 999 | 1,003 | 991 | 1,002 | 29,500 |
| 2025/01/24 | 989 | 994 | 985 | 986 | 22,600 |
| 2025/01/23 | 989 | 989 | 980 | 987 | 27,100 |
| 2025/01/22 | 983 | 991 | 983 | 991 | 8,500 |
| 2025/01/21 | 987 | 990 | 982 | 983 | 19,200 |
| 2025/01/20 | 983 | 989 | 983 | 987 | 11,500 |
| 2025/01/17 | 973 | 982 | 968 | 981 | 28,700 |
| 2025/01/16 | 991 | 991 | 979 | 979 | 31,500 |
| 2025/01/15 | 986 | 992 | 982 | 986 | 27,800 |
| 2025/01/14 | 997 | 1,001 | 980 | 985 | 58,500 |
| 2025/01/10 | 1,006 | 1,006 | 996 | 1,001 | 39,000 |
| 2025/01/09 | 1,008 | 1,011 | 1,001 | 1,006 | 34,800 |
| 2025/01/08 | 1,010 | 1,014 | 1,006 | 1,011 | 33,600 |
| 2025/01/07 | 1,015 | 1,018 | 1,003 | 1,016 | 35,600 |
| 2025/01/06 | 1,027 | 1,031 | 1,011 | 1,013 | 55,900 |
| 2024/12/30 | 1,028 | 1,029 | 1,017 | 1,020 | 32,600 |
| 2024/12/27 | 1,020 | 1,022 | 1,012 | 1,022 | 33,600 |
| 2024/12/26 | 1,010 | 1,024 | 1,007 | 1,018 | 45,400 |
| 2024/12/25 | 1,003 | 1,010 | 997 | 1,010 | 35,100 |
| 2024/12/24 | 1,002 | 1,005 | 996 | 1,002 | 28,500 |
| 2024/12/23 | 990 | 1,001 | 990 | 1,001 | 23,700 |
| 2024/12/20 | 998 | 1,003 | 987 | 987 | 36,700 |
| 2024/12/19 | 990 | 1,002 | 990 | 990 | 30,100 |
| 2024/12/18 | 1,003 | 1,005 | 997 | 999 | 39,800 |
| 2024/12/17 | 998 | 1,003 | 994 | 1,002 | 33,600 |
| 2024/12/16 | 989 | 996 | 987 | 992 | 31,300 |
| 2024/12/13 | 981 | 984 | 973 | 982 | 70,400 |
| 2024/12/12 | 998 | 1,002 | 990 | 991 | 25,700 |
| 2024/12/11 | 996 | 999 | 990 | 996 | 25,900 |
| 2024/12/10 | 995 | 1,002 | 991 | 997 | 43,000 |
| 2024/12/09 | 992 | 998 | 989 | 995 | 35,300 |
| 2024/12/06 | 984 | 991 | 976 | 988 | 54,500 |
| 2024/12/05 | 977 | 981 | 971 | 980 | 43,700 |
| 2024/12/04 | 991 | 991 | 971 | 971 | 62,400 |
| 2024/12/03 | 981 | 990 | 980 | 988 | 69,100 |
| 2024/12/02 | 980 | 984 | 978 | 982 | 31,300 |
| 2024/11/29 | 968 | 980 | 968 | 977 | 25,500 |
| 2024/11/28 | 962 | 975 | 962 | 975 | 25,500 |
| 2024/11/27 | 977 | 977 | 955 | 962 | 65,700 |
| 2024/11/26 | 984 | 984 | 970 | 977 | 28,700 |
| 2024/11/25 | 988 | 990 | 982 | 984 | 31,100 |
| 2024/11/22 | 980 | 985 | 970 | 985 | 45,500 |
| 2024/11/21 | 968 | 978 | 965 | 975 | 23,800 |
| 2024/11/20 | 971 | 972 | 960 | 967 | 67,900 |
| 2024/11/19 | 970 | 977 | 963 | 974 | 57,700 |
| 2024/11/18 | 966 | 969 | 961 | 966 | 76,100 |
| 2024/11/15 | 975 | 981 | 971 | 976 | 17,000 |
| 2024/11/14 | 973 | 983 | 971 | 973 | 14,000 |
| 2024/11/13 | 980 | 982 | 972 | 973 | 21,300 |
| 2024/11/12 | 985 | 986 | 973 | 979 | 24,100 |
| 2024/11/11 | 988 | 988 | 975 | 986 | 20,700 |
| 2024/11/08 | 999 | 1,007 | 988 | 988 | 53,300 |
| 2024/11/07 | 987 | 1,000 | 984 | 995 | 66,400 |
| 2024/11/06 | 966 | 990 | 965 | 980 | 68,200 |
| 2024/11/05 | 969 | 975 | 966 | 966 | 39,100 |
| 2024/11/01 | 966 | 970 | 961 | 963 | 42,100 |
| 2024/10/31 | 981 | 981 | 963 | 970 | 74,000 |
| 2024/10/30 | 968 | 984 | 961 | 982 | 314,800 |
| 2024/10/29 | 876 | 890 | 872 | 880 | 47,300 |
| 2024/10/28 | 850 | 873 | 850 | 873 | 14,200 |
| 2024/10/25 | 855 | 862 | 850 | 850 | 33,900 |
| 2024/10/24 | 857 | 859 | 852 | 855 | 32,500 |
| 2024/10/23 | 865 | 867 | 858 | 858 | 32,100 |
| 2024/10/22 | 882 | 884 | 863 | 865 | 35,200 |
| 2024/10/21 | 882 | 884 | 876 | 877 | 20,000 |
| 2024/10/18 | 885 | 885 | 874 | 877 | 25,400 |
| 2024/10/17 | 886 | 889 | 883 | 883 | 9,700 |
| 2024/10/16 | 883 | 889 | 880 | 884 | 13,500 |
| 2024/10/15 | 895 | 895 | 880 | 886 | 37,700 |
| 2024/10/11 | 888 | 890 | 886 | 889 | 10,800 |
| 2024/10/10 | 894 | 894 | 883 | 886 | 12,800 |
| 2024/10/09 | 902 | 902 | 889 | 891 | 13,000 |
| 2024/10/08 | 906 | 907 | 895 | 895 | 14,900 |
| 2024/10/07 | 917 | 917 | 906 | 912 | 22,100 |