日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 368 398 368 398 9,300
1999/12/29 407 407 398 398 10,400
1999/12/28 417 417 406 406 6,600
1999/12/27 420 420 406 407 10,100
1999/12/24 430 430 406 406 20,300
1999/12/22 423 423 406 406 25,100
1999/12/21 417 425 417 422 10,400
1999/12/20 430 430 420 420 11,400
1999/12/17 422 438 418 430 14,400
1999/12/16 421 427 419 422 5,100
1999/12/15 420 423 417 421 13,100
1999/12/14 438 438 418 418 5,000
1999/12/13 418 420 418 418 17,300
1999/12/10 420 426 418 418 30,800
1999/12/09 421 421 420 420 8,900
1999/12/08 432 432 420 421 6,000
1999/12/07 452 452 440 442 17,300
1999/12/06 450 450 435 442 25,200
1999/12/03 449 449 419 420 47,400
1999/12/02 438 439 419 439 17,200
1999/12/01 410 420 410 418 13,400
1999/11/30 423 425 420 425 16,100
1999/11/29 431 442 420 421 10,900
1999/11/26 435 445 431 431 11,800
1999/11/25 480 481 435 435 11,200
1999/11/24 470 470 465 465 14,300
1999/11/22 473 473 450 460 19,700
1999/11/19 473 480 473 474 15,500
1999/11/18 441 473 441 473 30,200
1999/11/17 420 440 410 440 16,400
1999/11/16 420 422 410 420 19,100
1999/11/15 450 450 420 420 19,600
1999/11/12 467 467 433 450 53,500
1999/11/11 470 470 466 466 14,600
1999/11/10 480 480 475 480 6,900
1999/11/09 489 489 465 480 25,200
1999/11/08 490 490 480 490 13,500
1999/11/05 500 500 490 495 9,900
1999/11/04 500 500 499 500 8,700
1999/11/02 497 500 497 499 6,200
1999/11/01 518 518 496 497 4,900
1999/10/29 495 520 494 518 10,800
1999/10/28 501 502 496 496 7,200
1999/10/27 501 502 495 501 3,400
1999/10/26 520 522 515 522 9,700
1999/10/25 505 505 496 505 11,000
1999/10/22 486 498 486 495 23,100
1999/10/21 510 510 500 505 6,200
1999/10/20 520 521 519 520 16,400
1999/10/19 500 520 485 520 26,000
1999/10/18 526 530 503 503 9,200
1999/10/15 526 531 526 527 8,400
1999/10/14 530 545 530 530 5,100
1999/10/13 541 544 536 536 5,900
1999/10/12 545 545 540 541 4,500
1999/10/08 524 545 524 545 4,600
1999/10/07 550 550 525 525 6,600
1999/10/06 536 536 525 526 9,500
1999/10/05 540 550 536 548 21,700
1999/10/04 550 584 550 551 52,900
1999/10/01 540 588 540 561 3,700
1999/09/30 566 580 550 580 16,500
1999/09/29 549 549 530 535 8,200
1999/09/28 548 569 548 569 5,100
1999/09/27 578 578 570 570 5,800
1999/09/24 583 583 551 554 16,800
1999/09/22 575 575 510 552 20,400
1999/09/21 565 580 565 580 7,400
1999/09/20 569 580 560 580 7,400
1999/09/17 571 571 560 570 19,400
1999/09/16 589 589 562 573 21,000
1999/09/14 580 585 579 585 32,100
1999/09/13 581 590 581 590 20,500
1999/09/10 600 600 580 584 30,000
1999/09/09 600 600 581 593 2,200
1999/09/08 600 600 582 582 8,400
1999/09/07 590 610 590 600 30,200
1999/09/06 582 594 580 590 17,400
1999/09/03 583 598 583 593 2,000
1999/09/02 600 614 581 614 21,500
1999/09/01 595 600 593 600 14,600
1999/08/31 588 588 572 588 7,500
1999/08/30 600 600 588 588 4,000
1999/08/27 585 600 585 585 5,000
1999/08/26 600 600 585 585 3,700
1999/08/25 620 620 597 597 13,800
1999/08/24 611 614 599 600 13,600
1999/08/23 591 600 581 581 8,000
1999/08/20 600 600 580 590 10,500
1999/08/19 595 600 585 585 3,200
1999/08/18 606 619 598 600 5,800
1999/08/17 618 620 613 616 5,500
1999/08/16 596 610 595 610 16,500
1999/08/13 585 600 585 595 5,200
1999/08/12 600 600 594 595 4,700
1999/08/11 589 610 589 600 12,700
1999/08/10 609 610 588 609 5,300
1999/08/09 601 601 590 599 12,000
1999/08/06 570 572 569 571 10,300
1999/08/05 571 585 570 570 14,500
1999/08/04 600 608 570 575 19,300
1999/08/03 605 609 594 594 17,500
1999/08/02 615 619 608 610 14,000
1999/07/30 620 623 611 613 19,200
1999/07/29 630 635 620 628 13,300
1999/07/28 621 624 610 610 7,700
1999/07/27 639 644 610 610 19,700
1999/07/26 623 638 610 623 11,300
1999/07/23 570 610 570 603 33,800
1999/07/22 655 660 621 630 23,500
1999/07/21 650 665 640 655 21,500
1999/07/19 661 669 650 650 37,500
1999/07/16 700 700 670 671 51,400
1999/07/15 700 715 660 670 76,200
1999/07/14 695 738 691 707 178,600
1999/07/13 635 725 635 681 278,600
1999/07/12 579 630 576 625 70,500
1999/07/09 590 615 570 570 45,600
1999/07/08 620 620 590 620 114,600
1999/07/07 550 641 543 630 216,700
1999/07/06 540 550 540 541 38,900
1999/07/05 550 550 530 530 49,000
1999/07/02 550 550 521 530 38,200
1999/07/01 550 550 540 540 43,800
1999/06/30 560 560 545 545 22,400
1999/06/29 565 565 545 545 27,000
1999/06/28 560 570 555 555 30,800
1999/06/25 569 569 541 555 26,800
1999/06/24 580 584 540 540 66,800
1999/06/23 550 590 540 560 97,600
1999/06/22 560 560 522 549 84,200
1999/06/21 524 550 520 540 115,300
1999/06/18 485 500 485 495 53,900
1999/06/17 461 485 461 485 25,900
1999/06/16 460 471 460 460 32,200
1999/06/15 475 479 460 461 26,800
1999/06/14 475 480 474 480 71,400
1999/06/11 480 480 475 480 51,400
1999/06/10 455 456 450 455 60,800
1999/06/09 450 455 450 455 7,600
1999/06/08 455 455 448 450 2,400
1999/06/07 444 455 444 455 24,500
1999/06/04 450 455 450 454 7,900
1999/06/03 454 460 450 459 4,400
1999/06/02 450 457 450 454 21,000
1999/06/01 450 450 440 450 7,000
1999/05/31 450 450 445 450 7,100
1999/05/28 440 450 435 450 4,900
1999/05/27 450 450 440 450 3,100
1999/05/26 455 455 430 451 19,600
1999/05/25 472 472 460 460 8,400
1999/05/24 481 481 447 467 19,000
1999/05/21 479 486 475 476 52,700
1999/05/20 455 467 455 465 8,000
1999/05/19 465 478 450 467 7,900
1999/05/18 470 480 465 465 11,500
1999/05/17 480 485 476 485 13,200
1999/05/14 485 485 470 482 21,700
1999/05/13 479 490 479 488 23,700
1999/05/12 481 489 476 489 11,200
1999/05/11 480 489 475 475 9,700
1999/05/10 489 490 471 471 28,300
1999/05/07 495 495 480 480 56,300
1999/05/06 497 497 490 491 36,200
1999/04/30 461 472 461 470 13,600
1999/04/28 489 490 465 472 34,300
1999/04/27 470 493 468 487 55,500
1999/04/26 470 470 450 465 15,800
1999/04/23 450 454 450 450 22,500
1999/04/22 450 450 435 442 28,800
1999/04/21 455 460 450 450 33,700
1999/04/20 465 465 450 463 37,000
1999/04/19 430 480 430 465 213,900
1999/04/16 415 425 415 420 14,600
1999/04/15 420 425 412 415 10,400
1999/04/14 425 425 416 416 15,300
1999/04/13 420 425 420 425 22,400
1999/04/12 421 421 418 420 16,700
1999/04/09 425 428 418 418 38,200
1999/04/08 418 430 418 420 28,600
1999/04/07 415 415 410 413 26,300
1999/04/06 418 420 400 410 30,700
1999/04/05 394 425 394 413 46,800
1999/04/02 399 400 375 375 95,000
1999/04/01 403 403 397 397 35,100
1999/03/31 409 409 404 409 10,800
1999/03/30 412 412 404 404 5,800
1999/03/29 404 406 404 406 3,400
1999/03/26 418 419 406 414 5,100
1999/03/25 434 434 416 416 18,100
1999/03/24 435 435 420 430 34,000
1999/03/23 420 430 417 430 39,600
1999/03/19 413 418 403 418 34,200
1999/03/18 400 410 400 407 62,500
1999/03/17 400 402 396 402 30,800
1999/03/16 395 399 389 399 20,800
1999/03/15 396 396 386 395 12,300
1999/03/12 395 395 380 383 25,200
1999/03/11 390 390 382 390 10,000
1999/03/10 396 400 393 400 8,500
1999/03/09 395 400 395 396 5,200
1999/03/08 397 405 393 395 18,900
1999/03/05 376 386 376 376 25,900
1999/03/04 379 379 377 378 19,100
1999/03/03 380 385 380 384 1,400
1999/03/02 390 390 381 381 4,600
1999/03/01 387 400 381 390 2,300
1999/02/26 387 391 380 380 7,700
1999/02/25 392 392 386 387 12,000
1999/02/24 403 403 392 398 19,700
1999/02/23 395 404 390 404 69,400
1999/02/22 389 395 389 390 22,100
1999/02/19 389 389 372 381 4,100
1999/02/18 395 395 377 389 8,000
1999/02/17 390 390 370 389 46,100
1999/02/16 374 379 361 361 30,900
1999/02/15 385 390 373 373 21,700
1999/02/12 390 390 380 390 10,800
1999/02/10 385 385 372 385 25,000
1999/02/09 390 390 385 385 4,800
1999/02/08 393 393 381 390 2,100
1999/02/05 385 390 385 390 7,400
1999/02/04 403 403 385 385 3,300
1999/02/03 399 403 390 400 4,300
1999/02/02 400 403 398 399 5,800
1999/02/01 390 400 390 395 9,100
1999/01/29 375 383 375 382 21,900
1999/01/28 379 379 375 375 20,100
1999/01/27 380 380 377 379 11,700
1999/01/26 384 386 380 383 17,500
1999/01/25 380 380 376 380 20,400
1999/01/22 393 396 388 388 11,200
1999/01/21 382 384 380 383 18,800
1999/01/20 384 384 381 382 9,900
1999/01/19 384 386 383 384 4,400
1999/01/18 390 390 385 385 4,700
1999/01/14 388 390 385 390 1,400
1999/01/13 383 388 382 388 3,100
1999/01/12 397 397 382 382 8,700
1999/01/11 393 398 393 398 2,000
1999/01/08 382 390 382 382 5,200
1999/01/07 387 387 386 386 1,100
1999/01/06 385 386 385 386 1,800
1999/01/05 385 387 382 385 5,700
1999/01/04 385 387 385 385 1,100

このページの先頭へ