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
2004/12/30 539 545 536 540 18,300
2004/12/29 540 541 534 536 25,100
2004/12/28 535 539 531 534 24,100
2004/12/27 543 543 528 530 41,200
2004/12/24 521 545 521 536 55,400
2004/12/22 510 518 510 517 58,600
2004/12/21 504 517 504 517 49,300
2004/12/20 502 503 500 501 16,600
2004/12/17 503 503 498 503 17,200
2004/12/16 498 504 495 502 23,600
2004/12/15 500 500 494 494 19,200
2004/12/14 498 500 493 500 35,300
2004/12/13 497 497 493 494 10,000
2004/12/10 497 500 491 492 64,500
2004/12/09 489 496 487 495 30,700
2004/12/08 491 495 489 494 8,900
2004/12/07 490 493 488 489 8,100
2004/12/06 500 500 493 495 25,100
2004/12/03 493 495 492 493 28,800
2004/12/02 492 492 485 492 31,300
2004/12/01 489 489 483 484 35,200
2004/11/30 485 488 485 488 15,900
2004/11/29 489 494 489 491 11,100
2004/11/26 487 490 486 486 14,600
2004/11/25 490 490 485 487 18,800
2004/11/24 485 492 482 485 43,000
2004/11/22 489 489 478 485 37,600
2004/11/19 496 496 489 489 20,200
2004/11/18 491 497 490 492 55,600
2004/11/17 485 489 485 487 13,100
2004/11/16 486 490 484 486 20,200
2004/11/15 480 488 480 486 14,200
2004/11/12 476 486 476 485 17,300
2004/11/11 489 490 478 481 15,900
2004/11/10 485 490 485 489 12,500
2004/11/09 485 489 485 487 8,200
2004/11/08 488 488 485 485 8,900
2004/11/05 487 492 487 490 18,900
2004/11/04 493 493 485 487 7,900
2004/11/02 491 496 488 489 20,500
2004/11/01 480 494 470 488 40,900
2004/10/29 482 482 477 477 10,000
2004/10/28 476 482 476 479 6,400
2004/10/27 482 482 475 476 9,800
2004/10/26 489 489 474 480 14,000
2004/10/25 494 495 487 488 25,000
2004/10/22 483 493 483 490 13,500
2004/10/21 484 485 478 478 9,000
2004/10/20 485 488 479 480 11,200
2004/10/19 488 493 488 490 7,000
2004/10/18 487 488 480 488 9,600
2004/10/15 475 485 475 482 13,200
2004/10/14 491 491 484 486 15,300
2004/10/13 501 503 501 501 9,100
2004/10/12 505 509 499 499 17,700
2004/10/08 499 505 498 505 30,900
2004/10/07 498 499 495 499 18,900
2004/10/06 495 499 495 499 10,800
2004/10/05 495 501 495 499 35,600
2004/10/04 483 497 483 495 34,300
2004/10/01 470 484 470 481 18,100
2004/09/30 475 476 470 470 12,400
2004/09/29 464 472 464 472 14,600
2004/09/28 470 470 460 464 23,100
2004/09/27 476 481 461 475 59,800
2004/09/24 493 494 484 491 38,800
2004/09/22 503 510 493 493 65,100
2004/09/21 514 514 504 505 67,500
2004/09/17 499 518 495 502 100,300
2004/09/16 492 492 480 484 22,800
2004/09/15 490 490 484 484 18,100
2004/09/14 488 491 480 489 12,800
2004/09/13 484 490 484 488 7,000
2004/09/10 492 492 478 484 69,800
2004/09/09 486 493 486 490 24,800
2004/09/08 483 489 483 488 15,800
2004/09/07 490 490 482 483 15,000
2004/09/06 482 496 481 487 32,300
2004/09/03 478 480 474 480 23,700
2004/09/02 475 479 474 477 17,900
2004/09/01 475 477 473 475 6,400
2004/08/31 474 475 470 472 6,100
2004/08/30 471 479 468 479 11,800
2004/08/27 464 475 464 471 16,600
2004/08/26 466 469 462 464 44,000
2004/08/25 465 466 461 465 14,000
2004/08/24 466 466 460 463 18,300
2004/08/23 468 485 465 465 20,400
2004/08/20 462 468 462 466 12,700
2004/08/19 465 468 459 464 15,100
2004/08/18 465 465 458 463 26,000
2004/08/17 477 477 463 464 15,300
2004/08/16 473 475 466 473 11,100
2004/08/13 480 480 470 471 21,300
2004/08/12 477 483 473 481 20,800
2004/08/11 466 475 462 473 29,900
2004/08/10 460 471 455 463 25,700
2004/08/09 451 461 450 461 17,900
2004/08/06 456 470 453 459 16,600
2004/08/05 464 472 456 472 8,300
2004/08/04 460 465 450 464 24,600
2004/08/03 471 475 466 472 10,600
2004/08/02 468 475 468 475 9,700
2004/07/30 475 478 471 478 10,000
2004/07/29 475 475 462 475 16,900
2004/07/28 468 477 464 475 26,000
2004/07/27 470 472 463 463 18,600
2004/07/26 475 475 470 472 11,800
2004/07/23 470 472 466 471 14,100
2004/07/22 463 472 463 471 27,400
2004/07/21 471 478 470 478 14,600
2004/07/20 470 476 465 470 31,600
2004/07/16 470 470 463 468 17,500
2004/07/15 467 470 460 462 23,800
2004/07/14 470 470 462 462 20,600
2004/07/13 470 470 465 465 9,200
2004/07/12 470 470 464 469 25,900
2004/07/09 455 465 455 463 16,200
2004/07/08 461 470 461 466 12,000
2004/07/07 468 468 462 463 16,200
2004/07/06 474 474 467 467 34,900
2004/07/05 484 484 470 471 24,700
2004/07/02 475 475 469 470 33,300
2004/07/01 486 486 477 481 47,800
2004/06/30 475 475 470 475 33,900
2004/06/29 464 469 461 467 29,300
2004/06/28 455 465 453 464 26,700
2004/06/25 462 462 452 453 17,800
2004/06/24 453 455 449 452 16,800
2004/06/23 452 453 451 451 15,100
2004/06/22 462 462 449 449 26,800
2004/06/21 460 464 456 458 19,800
2004/06/18 456 456 443 445 14,000
2004/06/17 452 458 448 451 13,900
2004/06/16 455 457 450 455 9,400
2004/06/15 447 452 447 448 8,200
2004/06/14 445 455 442 447 14,200
2004/06/11 437 443 437 442 66,500
2004/06/10 444 444 441 444 8,900
2004/06/09 446 448 444 445 11,000
2004/06/08 445 448 442 446 13,200
2004/06/07 444 444 439 441 17,200
2004/06/04 430 444 430 441 8,400
2004/06/03 440 443 430 430 35,100
2004/06/02 448 449 439 439 8,100
2004/06/01 445 449 443 444 6,700
2004/05/31 445 445 440 444 9,000
2004/05/28 439 444 436 439 13,800
2004/05/27 441 442 438 442 8,400
2004/05/26 446 446 426 441 15,700
2004/05/25 444 444 433 442 17,800
2004/05/24 458 458 442 444 23,400
2004/05/21 434 456 430 455 68,400
2004/05/20 415 424 411 419 19,800
2004/05/19 413 415 413 415 6,000
2004/05/18 397 410 395 403 9,900
2004/05/17 415 415 391 397 37,800
2004/05/14 413 421 412 414 25,400
2004/05/13 437 437 411 412 25,200
2004/05/12 421 427 417 427 17,300
2004/05/11 417 424 411 416 29,700
2004/05/10 452 453 427 427 33,400
2004/05/07 451 462 451 459 18,200
2004/05/06 479 479 459 459 27,500
2004/04/30 485 485 464 479 25,800
2004/04/28 487 490 484 487 21,300
2004/04/27 490 490 484 484 15,800
2004/04/26 493 493 485 485 14,900
2004/04/23 485 487 484 484 13,500
2004/04/22 485 488 483 484 20,000
2004/04/21 486 486 482 485 15,600
2004/04/20 485 486 480 486 24,800
2004/04/19 489 489 473 483 32,800
2004/04/16 482 488 482 485 8,200
2004/04/15 494 494 481 482 30,300
2004/04/14 486 490 485 489 13,900
2004/04/13 490 495 484 484 26,900
2004/04/12 480 486 476 486 18,700
2004/04/09 483 487 474 483 24,600
2004/04/08 483 493 482 485 34,400
2004/04/07 487 487 481 482 17,900
2004/04/06 484 491 479 482 26,900
2004/04/05 480 484 477 480 28,600
2004/04/02 478 488 477 481 28,800
2004/04/01 484 485 480 481 16,100
2004/03/31 476 483 475 483 16,400
2004/03/30 483 483 476 481 13,900
2004/03/29 478 484 477 482 17,200
2004/03/26 479 487 473 482 25,700
2004/03/25 487 489 483 489 40,200
2004/03/24 482 483 477 482 26,500
2004/03/23 477 479 473 473 18,300
2004/03/22 472 479 470 477 28,700
2004/03/19 480 484 472 477 17,300
2004/03/18 484 485 477 479 13,800
2004/03/17 474 484 469 484 21,300
2004/03/16 472 473 466 471 20,100
2004/03/15 477 479 466 471 17,400
2004/03/12 464 467 460 467 54,600
2004/03/11 475 480 472 474 19,400
2004/03/10 486 486 476 480 19,800
2004/03/09 473 490 471 484 26,300
2004/03/08 480 487 478 478 30,200
2004/03/05 480 490 474 478 37,000
2004/03/04 450 500 449 490 81,400
2004/03/03 441 450 440 447 28,700
2004/03/02 429 443 429 441 40,800
2004/03/01 429 432 427 429 28,800
2004/02/27 417 428 416 426 48,800
2004/02/26 411 417 410 417 17,600
2004/02/25 410 410 406 408 13,900
2004/02/24 415 415 404 405 29,500
2004/02/23 406 415 406 412 28,000
2004/02/20 401 408 401 401 26,500
2004/02/19 405 408 405 405 10,400
2004/02/18 402 405 400 404 18,100
2004/02/17 401 402 400 400 3,700
2004/02/16 402 402 400 400 5,100
2004/02/13 400 402 398 399 12,700
2004/02/12 400 402 398 398 11,600
2004/02/10 403 407 398 398 12,300
2004/02/09 410 410 397 397 23,100
2004/02/06 401 406 400 402 5,900
2004/02/05 401 402 400 402 9,100
2004/02/04 405 413 400 400 36,900
2004/02/03 406 406 396 402 11,600
2004/02/02 398 404 396 401 13,000
2004/01/30 395 399 392 395 10,800
2004/01/29 400 401 390 393 18,900
2004/01/28 401 405 400 400 12,200
2004/01/27 408 408 400 400 28,600
2004/01/26 405 409 400 401 18,100
2004/01/23 405 409 401 401 19,600
2004/01/22 407 407 398 400 17,200
2004/01/21 405 406 402 402 15,800
2004/01/20 401 403 399 400 15,900
2004/01/19 405 406 400 400 16,700
2004/01/16 401 408 400 405 25,800
2004/01/15 407 407 400 400 19,300
2004/01/14 407 407 403 406 6,600
2004/01/13 413 413 405 407 9,600
2004/01/09 408 410 405 407 10,300
2004/01/08 410 410 407 408 6,900
2004/01/07 409 410 406 406 10,700
2004/01/06 412 413 407 408 20,600
2004/01/05 404 410 404 410 7,200

このページの先頭へ