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 |
---|---|---|---|---|---|
2024/07/26 | 977 | 977 | 966 | 966 | 59,200 |
2024/07/25 | 974 | 980 | 967 | 973 | 69,800 |
2024/07/24 | 991 | 992 | 979 | 980 | 32,100 |
2024/07/23 | 996 | 999 | 988 | 989 | 21,200 |
2024/07/22 | 1,000 | 1,003 | 986 | 990 | 32,400 |
2024/07/19 | 1,009 | 1,013 | 1,002 | 1,003 | 13,700 |
2024/07/18 | 1,014 | 1,019 | 1,009 | 1,012 | 14,600 |
2024/07/17 | 1,013 | 1,023 | 1,013 | 1,016 | 17,100 |
2024/07/16 | 1,018 | 1,019 | 1,013 | 1,013 | 13,200 |
2024/07/12 | 1,011 | 1,018 | 1,005 | 1,009 | 30,600 |
2024/07/11 | 1,009 | 1,015 | 1,008 | 1,010 | 24,700 |
2024/07/10 | 1,006 | 1,009 | 995 | 999 | 32,200 |
2024/07/09 | 1,010 | 1,014 | 1,000 | 1,006 | 27,000 |
2024/07/08 | 1,026 | 1,026 | 1,002 | 1,010 | 38,000 |
2024/07/05 | 1,037 | 1,037 | 1,012 | 1,015 | 38,800 |
2024/07/04 | 1,035 | 1,035 | 1,025 | 1,032 | 30,600 |
2024/07/03 | 1,022 | 1,026 | 1,014 | 1,025 | 34,700 |
2024/07/02 | 1,020 | 1,023 | 1,014 | 1,019 | 27,300 |
2024/07/01 | 1,019 | 1,024 | 1,017 | 1,020 | 30,800 |
2024/06/28 | 1,011 | 1,021 | 1,011 | 1,018 | 33,100 |
2024/06/27 | 1,010 | 1,018 | 1,010 | 1,015 | 30,400 |
2024/06/26 | 1,010 | 1,017 | 1,007 | 1,013 | 39,300 |
2024/06/25 | 996 | 1,006 | 992 | 1,006 | 40,500 |
2024/06/24 | 994 | 994 | 983 | 985 | 32,400 |
2024/06/21 | 982 | 995 | 982 | 987 | 21,300 |
2024/06/20 | 989 | 995 | 980 | 986 | 38,400 |
2024/06/19 | 988 | 992 | 978 | 989 | 16,100 |
2024/06/18 | 982 | 988 | 976 | 976 | 20,400 |
2024/06/17 | 982 | 982 | 968 | 977 | 32,700 |
2024/06/14 | 966 | 987 | 966 | 987 | 30,700 |
2024/06/13 | 989 | 989 | 971 | 971 | 32,400 |
2024/06/12 | 994 | 995 | 988 | 991 | 11,900 |
2024/06/11 | 1,001 | 1,003 | 991 | 991 | 27,000 |
2024/06/10 | 993 | 1,000 | 985 | 998 | 29,600 |
2024/06/07 | 983 | 987 | 981 | 983 | 13,100 |
2024/06/06 | 986 | 987 | 976 | 980 | 19,600 |
2024/06/05 | 994 | 996 | 982 | 983 | 25,000 |
2024/06/04 | 996 | 997 | 990 | 993 | 18,100 |
2024/06/03 | 993 | 999 | 990 | 997 | 24,700 |
2024/05/31 | 988 | 993 | 985 | 990 | 35,100 |
2024/05/30 | 971 | 982 | 964 | 982 | 38,000 |
2024/05/29 | 999 | 1,000 | 982 | 982 | 30,900 |
2024/05/28 | 1,000 | 1,004 | 996 | 999 | 30,300 |
2024/05/27 | 1,013 | 1,015 | 997 | 1,000 | 21,900 |
2024/05/24 | 996 | 1,009 | 993 | 1,009 | 25,500 |
2024/05/23 | 999 | 999 | 989 | 999 | 33,800 |
2024/05/22 | 1,002 | 1,005 | 995 | 995 | 21,900 |
2024/05/21 | 1,002 | 1,006 | 996 | 996 | 18,600 |
2024/05/20 | 996 | 1,007 | 996 | 1,003 | 24,600 |
2024/05/17 | 997 | 1,002 | 993 | 996 | 22,100 |
2024/05/16 | 1,003 | 1,003 | 992 | 1,000 | 35,400 |
2024/05/15 | 1,012 | 1,012 | 999 | 999 | 27,200 |
2024/05/14 | 1,014 | 1,018 | 1,005 | 1,006 | 28,400 |
2024/05/13 | 1,023 | 1,023 | 1,011 | 1,014 | 38,400 |
2024/05/10 | 1,020 | 1,026 | 1,017 | 1,017 | 19,200 |
2024/05/09 | 1,016 | 1,022 | 1,015 | 1,017 | 16,200 |
2024/05/08 | 1,015 | 1,027 | 1,013 | 1,016 | 64,300 |
2024/05/07 | 1,012 | 1,025 | 1,007 | 1,018 | 78,300 |
2024/05/02 | 1,010 | 1,015 | 1,001 | 1,009 | 47,800 |
2024/05/01 | 1,020 | 1,029 | 990 | 1,013 | 157,600 |
2024/04/30 | 1,020 | 1,040 | 1,019 | 1,034 | 74,100 |
2024/04/26 | 1,013 | 1,034 | 1,000 | 1,013 | 199,600 |
2024/04/25 | 1,114 | 1,127 | 1,103 | 1,122 | 76,600 |
2024/04/24 | 1,110 | 1,118 | 1,097 | 1,112 | 29,400 |
2024/04/23 | 1,110 | 1,110 | 1,095 | 1,105 | 18,700 |
2024/04/22 | 1,094 | 1,105 | 1,087 | 1,093 | 32,600 |
2024/04/19 | 1,096 | 1,098 | 1,070 | 1,074 | 29,700 |
2024/04/18 | 1,088 | 1,101 | 1,088 | 1,101 | 22,700 |
2024/04/17 | 1,100 | 1,102 | 1,084 | 1,084 | 29,900 |
2024/04/16 | 1,116 | 1,124 | 1,098 | 1,102 | 33,700 |
2024/04/15 | 1,131 | 1,137 | 1,126 | 1,132 | 14,200 |
2024/04/12 | 1,144 | 1,149 | 1,138 | 1,142 | 14,700 |
2024/04/11 | 1,138 | 1,145 | 1,129 | 1,140 | 22,500 |
2024/04/10 | 1,144 | 1,145 | 1,139 | 1,139 | 10,200 |
2024/04/09 | 1,132 | 1,144 | 1,128 | 1,144 | 30,900 |
2024/04/08 | 1,123 | 1,138 | 1,123 | 1,132 | 19,300 |
2024/04/05 | 1,119 | 1,123 | 1,092 | 1,122 | 50,900 |
2024/04/04 | 1,133 | 1,140 | 1,129 | 1,129 | 27,200 |
2024/04/03 | 1,123 | 1,137 | 1,123 | 1,130 | 25,000 |
2024/04/02 | 1,153 | 1,160 | 1,125 | 1,135 | 43,000 |
2024/04/01 | 1,160 | 1,166 | 1,147 | 1,149 | 33,800 |
2024/03/29 | 1,142 | 1,159 | 1,140 | 1,154 | 26,700 |
2024/03/28 | 1,157 | 1,174 | 1,140 | 1,145 | 40,000 |
2024/03/27 | 1,170 | 1,180 | 1,169 | 1,175 | 37,500 |
2024/03/26 | 1,175 | 1,175 | 1,166 | 1,166 | 26,900 |
2024/03/25 | 1,174 | 1,191 | 1,167 | 1,175 | 61,700 |
2024/03/22 | 1,192 | 1,197 | 1,186 | 1,192 | 29,200 |
2024/03/21 | 1,189 | 1,192 | 1,179 | 1,180 | 39,300 |
2024/03/19 | 1,155 | 1,178 | 1,147 | 1,178 | 36,200 |
2024/03/18 | 1,171 | 1,171 | 1,157 | 1,157 | 43,200 |
2024/03/15 | 1,164 | 1,164 | 1,144 | 1,162 | 55,300 |
2024/03/14 | 1,150 | 1,168 | 1,144 | 1,164 | 93,400 |
2024/03/13 | 1,138 | 1,138 | 1,123 | 1,129 | 12,100 |
2024/03/12 | 1,115 | 1,129 | 1,104 | 1,127 | 23,800 |
2024/03/11 | 1,143 | 1,143 | 1,111 | 1,120 | 31,500 |
2024/03/08 | 1,120 | 1,148 | 1,116 | 1,144 | 28,400 |
2024/03/07 | 1,145 | 1,145 | 1,130 | 1,140 | 16,900 |
2024/03/06 | 1,118 | 1,140 | 1,116 | 1,140 | 39,200 |
2024/03/05 | 1,118 | 1,135 | 1,110 | 1,122 | 30,100 |
2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | 54,500 |
2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | 23,300 |
2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | 24,200 |
2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | 24,900 |
2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | 20,000 |
2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | 20,800 |
2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | 41,100 |
2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | 29,400 |
2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | 18,300 |
2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | 22,200 |
2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | 27,700 |
2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | 38,000 |
2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | 28,600 |
2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | 41,800 |
2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | 31,400 |
2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | 31,300 |
2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | 23,200 |
2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | 24,600 |
2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | 51,200 |
2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | 85,600 |
2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | 56,300 |
2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | 160,700 |
2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | 62,400 |
2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | 21,600 |
2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | 19,700 |
2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | 22,400 |
2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | 18,900 |
2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | 18,300 |
2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | 18,300 |
2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | 19,900 |
2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | 55,900 |
2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | 17,400 |
2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | 34,100 |
2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | 25,000 |
2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | 22,700 |
2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | 35,200 |
2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | 59,300 |
2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | 30,400 |
2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | 26,100 |
2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | 48,100 |
2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | 25,700 |
2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | 13,100 |
2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | 21,000 |
2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | 11,900 |
2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | 14,600 |
2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | 26,900 |
2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | 12,700 |
2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | 15,800 |
2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | 10,900 |
2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | 20,500 |
2023/12/15 | 1,033 | 1,039 | 1,031 | 1,034 | 10,000 |
2023/12/14 | 1,039 | 1,050 | 1,032 | 1,037 | 24,300 |
2023/12/13 | 1,041 | 1,041 | 1,029 | 1,029 | 21,400 |
2023/12/12 | 1,057 | 1,057 | 1,033 | 1,033 | 12,600 |
2023/12/11 | 1,037 | 1,055 | 1,028 | 1,055 | 31,000 |
2023/12/08 | 1,062 | 1,067 | 1,017 | 1,021 | 58,700 |
2023/12/07 | 1,071 | 1,072 | 1,054 | 1,066 | 41,700 |
2023/12/06 | 1,047 | 1,074 | 1,046 | 1,072 | 48,000 |
2023/12/05 | 1,038 | 1,058 | 1,029 | 1,036 | 34,800 |
2023/12/04 | 1,043 | 1,044 | 1,031 | 1,033 | 29,500 |
2023/12/01 | 1,065 | 1,069 | 1,039 | 1,042 | 28,800 |
2023/11/30 | 1,031 | 1,060 | 1,031 | 1,060 | 34,700 |
2023/11/29 | 1,036 | 1,047 | 1,030 | 1,032 | 26,400 |
2023/11/28 | 1,008 | 1,036 | 1,003 | 1,036 | 32,300 |
2023/11/27 | 1,028 | 1,028 | 1,013 | 1,013 | 18,700 |
2023/11/24 | 1,030 | 1,032 | 1,013 | 1,019 | 29,400 |
2023/11/22 | 995 | 1,024 | 992 | 1,024 | 49,400 |
2023/11/21 | 994 | 999 | 983 | 995 | 27,800 |
2023/11/20 | 995 | 1,005 | 981 | 981 | 36,000 |
2023/11/17 | 975 | 990 | 975 | 990 | 25,900 |
2023/11/16 | 952 | 975 | 951 | 973 | 36,200 |
2023/11/15 | 962 | 963 | 950 | 957 | 32,500 |
2023/11/14 | 960 | 964 | 946 | 957 | 24,900 |
2023/11/13 | 960 | 962 | 954 | 954 | 11,900 |
2023/11/10 | 957 | 958 | 940 | 955 | 32,700 |
2023/11/09 | 955 | 960 | 950 | 958 | 17,400 |
2023/11/08 | 960 | 960 | 937 | 954 | 70,500 |
2023/11/07 | 960 | 968 | 955 | 957 | 15,600 |
2023/11/06 | 956 | 962 | 952 | 956 | 23,900 |
2023/11/02 | 969 | 969 | 947 | 948 | 23,200 |
2023/11/01 | 965 | 970 | 952 | 958 | 32,500 |
2023/10/31 | 946 | 958 | 938 | 958 | 32,000 |
2023/10/30 | 958 | 958 | 938 | 939 | 47,500 |
2023/10/27 | 946 | 963 | 946 | 960 | 23,300 |
2023/10/26 | 953 | 955 | 943 | 943 | 17,900 |
2023/10/25 | 957 | 960 | 947 | 953 | 36,000 |
2023/10/24 | 949 | 951 | 925 | 942 | 52,300 |
2023/10/23 | 972 | 987 | 940 | 940 | 226,200 |
2023/10/20 | 928 | 934 | 925 | 930 | 9,400 |
2023/10/19 | 924 | 932 | 923 | 929 | 10,000 |
2023/10/18 | 929 | 931 | 925 | 930 | 10,700 |
2023/10/17 | 925 | 934 | 923 | 925 | 19,400 |
2023/10/16 | 924 | 933 | 921 | 923 | 21,000 |
2023/10/13 | 941 | 945 | 927 | 931 | 16,300 |
2023/10/12 | 945 | 950 | 942 | 950 | 10,400 |
2023/10/11 | 954 | 954 | 943 | 945 | 11,500 |
2023/10/10 | 953 | 954 | 949 | 953 | 14,900 |
2023/10/06 | 941 | 950 | 938 | 942 | 15,600 |
2023/10/05 | 915 | 940 | 915 | 938 | 40,400 |
2023/10/04 | 931 | 934 | 910 | 912 | 50,700 |
2023/10/03 | 970 | 970 | 941 | 943 | 39,200 |