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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/14 | 1,379 | 1,403 | 1,374 | 1,382 | 37,100 |
| 2025/08/13 | 1,400 | 1,404 | 1,370 | 1,399 | 71,200 |
| 2025/08/12 | 1,380 | 1,412 | 1,380 | 1,398 | 79,100 |
| 2025/08/08 | 1,370 | 1,388 | 1,366 | 1,378 | 50,800 |
| 2025/08/07 | 1,351 | 1,368 | 1,351 | 1,368 | 46,600 |
| 2025/08/06 | 1,336 | 1,364 | 1,336 | 1,358 | 49,700 |
| 2025/08/05 | 1,329 | 1,335 | 1,317 | 1,335 | 42,200 |
| 2025/08/04 | 1,306 | 1,325 | 1,303 | 1,325 | 35,100 |
| 2025/08/01 | 1,313 | 1,330 | 1,296 | 1,330 | 75,800 |
| 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 |