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 |
---|---|---|---|---|---|
2010/12/30 | 304 | 307 | 302 | 302 | 5,600 |
2010/12/29 | 303 | 307 | 303 | 304 | 6,700 |
2010/12/28 | 306 | 309 | 304 | 304 | 6,400 |
2010/12/27 | 307 | 312 | 304 | 306 | 13,200 |
2010/12/24 | 309 | 309 | 305 | 306 | 20,100 |
2010/12/22 | 303 | 306 | 303 | 306 | 12,100 |
2010/12/21 | 302 | 305 | 302 | 305 | 12,400 |
2010/12/20 | 301 | 306 | 301 | 303 | 14,800 |
2010/12/17 | 308 | 308 | 306 | 307 | 15,300 |
2010/12/16 | 312 | 312 | 306 | 307 | 14,700 |
2010/12/15 | 312 | 313 | 308 | 309 | 7,900 |
2010/12/14 | 312 | 314 | 309 | 312 | 14,800 |
2010/12/13 | 309 | 311 | 305 | 311 | 12,900 |
2010/12/10 | 306 | 311 | 306 | 311 | 33,100 |
2010/12/09 | 312 | 314 | 310 | 312 | 7,300 |
2010/12/08 | 313 | 314 | 310 | 312 | 12,800 |
2010/12/07 | 311 | 316 | 311 | 316 | 12,200 |
2010/12/06 | 307 | 314 | 307 | 312 | 5,300 |
2010/12/03 | 311 | 311 | 306 | 311 | 7,900 |
2010/12/02 | 311 | 313 | 310 | 313 | 12,400 |
2010/12/01 | 307 | 309 | 305 | 309 | 14,700 |
2010/11/30 | 303 | 305 | 302 | 302 | 7,900 |
2010/11/29 | 302 | 307 | 302 | 303 | 3,900 |
2010/11/26 | 300 | 304 | 300 | 301 | 2,200 |
2010/11/25 | 301 | 307 | 300 | 300 | 14,200 |
2010/11/24 | 307 | 310 | 302 | 302 | 17,600 |
2010/11/22 | 300 | 307 | 298 | 307 | 11,700 |
2010/11/19 | 300 | 300 | 296 | 296 | 8,000 |
2010/11/18 | 298 | 298 | 295 | 297 | 6,300 |
2010/11/17 | 289 | 294 | 289 | 294 | 3,300 |
2010/11/16 | 294 | 299 | 292 | 294 | 6,500 |
2010/11/15 | 294 | 296 | 293 | 296 | 5,200 |
2010/11/12 | 297 | 299 | 292 | 292 | 3,600 |
2010/11/11 | 296 | 298 | 296 | 298 | 3,700 |
2010/11/10 | 296 | 297 | 295 | 296 | 7,400 |
2010/11/09 | 286 | 294 | 285 | 291 | 5,100 |
2010/11/08 | 290 | 291 | 289 | 291 | 6,300 |
2010/11/05 | 289 | 291 | 288 | 288 | 8,700 |
2010/11/04 | 276 | 287 | 276 | 282 | 6,300 |
2010/11/02 | 282 | 283 | 274 | 275 | 11,800 |
2010/11/01 | 285 | 292 | 280 | 280 | 9,100 |
2010/10/29 | 298 | 298 | 287 | 291 | 10,900 |
2010/10/28 | 303 | 303 | 289 | 291 | 23,200 |
2010/10/27 | 294 | 311 | 293 | 305 | 28,000 |
2010/10/26 | 295 | 300 | 287 | 288 | 14,500 |
2010/10/25 | 287 | 290 | 285 | 287 | 18,200 |
2010/10/22 | 277 | 284 | 277 | 284 | 13,300 |
2010/10/21 | 282 | 282 | 278 | 278 | 13,000 |
2010/10/20 | 288 | 288 | 281 | 282 | 14,500 |
2010/10/19 | 289 | 290 | 289 | 289 | 4,100 |
2010/10/18 | 287 | 290 | 286 | 289 | 3,700 |
2010/10/15 | 291 | 291 | 287 | 287 | 7,400 |
2010/10/14 | 291 | 294 | 291 | 291 | 6,100 |
2010/10/13 | 295 | 296 | 290 | 290 | 8,200 |
2010/10/12 | 306 | 306 | 292 | 292 | 14,500 |
2010/10/08 | 306 | 309 | 300 | 302 | 15,100 |
2010/10/07 | 307 | 310 | 305 | 308 | 5,800 |
2010/10/06 | 308 | 308 | 303 | 305 | 6,300 |
2010/10/05 | 304 | 311 | 302 | 308 | 7,500 |
2010/10/04 | 308 | 312 | 306 | 306 | 3,300 |
2010/10/01 | 309 | 312 | 308 | 308 | 8,400 |
2010/09/30 | 318 | 318 | 313 | 313 | 5,900 |
2010/09/29 | 320 | 320 | 312 | 316 | 9,800 |
2010/09/28 | 321 | 322 | 315 | 317 | 7,400 |
2010/09/27 | 316 | 322 | 315 | 321 | 18,500 |
2010/09/24 | 320 | 321 | 313 | 313 | 22,700 |
2010/09/22 | 318 | 319 | 317 | 318 | 10,600 |
2010/09/21 | 318 | 318 | 313 | 314 | 10,300 |
2010/09/17 | 318 | 318 | 312 | 312 | 7,200 |
2010/09/16 | 324 | 324 | 313 | 313 | 11,200 |
2010/09/15 | 315 | 326 | 315 | 324 | 6,800 |
2010/09/14 | 324 | 324 | 316 | 317 | 6,800 |
2010/09/13 | 324 | 324 | 320 | 320 | 2,800 |
2010/09/10 | 321 | 324 | 316 | 320 | 24,600 |
2010/09/09 | 312 | 317 | 311 | 313 | 6,200 |
2010/09/08 | 309 | 312 | 309 | 312 | 3,400 |
2010/09/07 | 310 | 312 | 309 | 309 | 5,100 |
2010/09/06 | 307 | 311 | 307 | 311 | 8,200 |
2010/09/03 | 311 | 315 | 307 | 307 | 13,700 |
2010/09/02 | 317 | 319 | 314 | 317 | 5,100 |
2010/09/01 | 320 | 320 | 314 | 316 | 6,000 |
2010/08/31 | 325 | 325 | 317 | 317 | 4,700 |
2010/08/30 | 327 | 328 | 320 | 327 | 7,700 |
2010/08/27 | 317 | 325 | 317 | 325 | 7,800 |
2010/08/26 | 318 | 323 | 318 | 319 | 5,200 |
2010/08/25 | 329 | 329 | 313 | 326 | 18,600 |
2010/08/24 | 325 | 329 | 323 | 329 | 15,800 |
2010/08/23 | 325 | 325 | 323 | 324 | 8,300 |
2010/08/20 | 316 | 323 | 316 | 321 | 5,400 |
2010/08/19 | 315 | 322 | 315 | 321 | 7,800 |
2010/08/18 | 322 | 323 | 316 | 320 | 4,600 |
2010/08/17 | 315 | 317 | 314 | 317 | 3,200 |
2010/08/16 | 319 | 319 | 312 | 314 | 5,600 |
2010/08/13 | 318 | 320 | 318 | 318 | 3,200 |
2010/08/12 | 316 | 321 | 315 | 318 | 4,600 |
2010/08/11 | 320 | 322 | 318 | 320 | 4,500 |
2010/08/10 | 328 | 328 | 319 | 325 | 7,800 |
2010/08/09 | 318 | 326 | 318 | 324 | 3,300 |
2010/08/06 | 321 | 326 | 319 | 324 | 3,400 |
2010/08/05 | 317 | 321 | 317 | 321 | 2,400 |
2010/08/04 | 324 | 324 | 317 | 317 | 7,100 |
2010/08/03 | 327 | 329 | 315 | 323 | 6,900 |
2010/08/02 | 317 | 330 | 317 | 321 | 5,100 |
2010/07/30 | 325 | 325 | 316 | 316 | 7,700 |
2010/07/29 | 330 | 331 | 329 | 329 | 4,200 |
2010/07/28 | 324 | 331 | 324 | 331 | 3,200 |
2010/07/27 | 330 | 334 | 325 | 327 | 14,500 |
2010/07/26 | 329 | 330 | 321 | 322 | 11,500 |
2010/07/23 | 322 | 324 | 316 | 323 | 11,100 |
2010/07/22 | 317 | 321 | 316 | 320 | 8,800 |
2010/07/21 | 317 | 317 | 313 | 313 | 6,300 |
2010/07/20 | 314 | 317 | 314 | 316 | 3,500 |
2010/07/16 | 317 | 320 | 315 | 315 | 3,600 |
2010/07/15 | 319 | 319 | 317 | 318 | 10,100 |
2010/07/14 | 319 | 322 | 319 | 321 | 3,100 |
2010/07/13 | 319 | 320 | 317 | 317 | 9,000 |
2010/07/12 | 321 | 323 | 318 | 319 | 5,400 |
2010/07/09 | 327 | 327 | 322 | 324 | 8,500 |
2010/07/08 | 320 | 326 | 320 | 322 | 8,300 |
2010/07/07 | 328 | 332 | 318 | 318 | 12,100 |
2010/07/06 | 320 | 323 | 317 | 322 | 17,400 |
2010/07/05 | 310 | 315 | 310 | 312 | 20,600 |
2010/07/02 | 326 | 326 | 312 | 313 | 27,400 |
2010/07/01 | 330 | 330 | 326 | 327 | 9,600 |
2010/06/30 | 328 | 333 | 325 | 329 | 13,300 |
2010/06/29 | 328 | 330 | 321 | 329 | 15,200 |
2010/06/28 | 317 | 328 | 317 | 327 | 10,000 |
2010/06/25 | 321 | 328 | 321 | 324 | 16,000 |
2010/06/24 | 323 | 328 | 322 | 324 | 17,300 |
2010/06/23 | 317 | 324 | 317 | 320 | 17,700 |
2010/06/22 | 317 | 318 | 314 | 317 | 13,000 |
2010/06/21 | 312 | 318 | 312 | 317 | 12,300 |
2010/06/18 | 311 | 314 | 311 | 312 | 14,000 |
2010/06/17 | 316 | 316 | 311 | 311 | 18,300 |
2010/06/16 | 315 | 316 | 313 | 316 | 15,100 |
2010/06/15 | 317 | 317 | 311 | 313 | 16,900 |
2010/06/14 | 319 | 319 | 316 | 316 | 5,000 |
2010/06/11 | 323 | 323 | 315 | 315 | 22,400 |
2010/06/10 | 324 | 324 | 318 | 318 | 6,000 |
2010/06/09 | 320 | 320 | 317 | 318 | 3,700 |
2010/06/08 | 315 | 323 | 315 | 318 | 12,100 |
2010/06/07 | 320 | 322 | 317 | 318 | 14,900 |
2010/06/04 | 324 | 324 | 321 | 321 | 8,300 |
2010/06/03 | 324 | 326 | 324 | 324 | 4,700 |
2010/06/02 | 321 | 324 | 321 | 322 | 3,300 |
2010/06/01 | 325 | 328 | 322 | 323 | 7,500 |
2010/05/31 | 322 | 324 | 321 | 322 | 17,300 |
2010/05/28 | 327 | 333 | 325 | 326 | 16,300 |
2010/05/27 | 334 | 334 | 325 | 327 | 18,600 |
2010/05/26 | 340 | 341 | 339 | 339 | 11,100 |
2010/05/25 | 363 | 365 | 336 | 339 | 27,000 |
2010/05/24 | 360 | 363 | 353 | 360 | 20,800 |
2010/05/21 | 341 | 356 | 341 | 348 | 14,500 |
2010/05/20 | 341 | 345 | 341 | 344 | 5,300 |
2010/05/19 | 350 | 350 | 345 | 345 | 12,700 |
2010/05/18 | 356 | 359 | 350 | 351 | 9,200 |
2010/05/17 | 361 | 361 | 356 | 356 | 12,400 |
2010/05/14 | 360 | 369 | 359 | 361 | 14,100 |
2010/05/13 | 368 | 368 | 361 | 363 | 13,800 |
2010/05/12 | 369 | 371 | 369 | 371 | 6,500 |
2010/05/11 | 368 | 370 | 366 | 367 | 8,000 |
2010/05/10 | 365 | 369 | 364 | 366 | 15,000 |
2010/05/07 | 365 | 371 | 364 | 367 | 17,600 |
2010/05/06 | 380 | 381 | 372 | 378 | 15,500 |
2010/04/30 | 380 | 394 | 380 | 388 | 35,000 |
2010/04/28 | 384 | 384 | 378 | 378 | 10,100 |
2010/04/27 | 387 | 390 | 386 | 386 | 12,500 |
2010/04/26 | 384 | 385 | 380 | 385 | 19,700 |
2010/04/23 | 377 | 382 | 374 | 380 | 12,400 |
2010/04/22 | 385 | 385 | 377 | 379 | 15,700 |
2010/04/21 | 379 | 384 | 376 | 384 | 10,600 |
2010/04/20 | 375 | 377 | 372 | 372 | 11,600 |
2010/04/19 | 380 | 381 | 377 | 378 | 8,900 |
2010/04/16 | 380 | 381 | 380 | 380 | 4,100 |
2010/04/15 | 380 | 384 | 380 | 383 | 7,200 |
2010/04/14 | 380 | 382 | 380 | 380 | 7,200 |
2010/04/13 | 380 | 381 | 377 | 377 | 9,300 |
2010/04/12 | 380 | 383 | 379 | 381 | 8,800 |
2010/04/09 | 379 | 383 | 379 | 381 | 6,400 |
2010/04/08 | 382 | 384 | 379 | 382 | 7,100 |
2010/04/07 | 380 | 384 | 376 | 382 | 12,800 |
2010/04/06 | 386 | 386 | 378 | 378 | 8,300 |
2010/04/05 | 386 | 386 | 378 | 382 | 17,600 |
2010/04/02 | 385 | 388 | 382 | 387 | 15,800 |
2010/04/01 | 380 | 382 | 376 | 382 | 10,800 |
2010/03/31 | 381 | 387 | 376 | 379 | 19,900 |
2010/03/30 | 372 | 380 | 372 | 380 | 18,900 |
2010/03/29 | 368 | 374 | 366 | 371 | 23,900 |
2010/03/26 | 371 | 379 | 371 | 379 | 76,700 |
2010/03/25 | 391 | 392 | 373 | 379 | 53,200 |
2010/03/24 | 392 | 394 | 389 | 391 | 30,400 |
2010/03/23 | 385 | 389 | 384 | 387 | 28,200 |
2010/03/19 | 396 | 396 | 393 | 393 | 8,800 |
2010/03/18 | 390 | 398 | 389 | 394 | 10,200 |
2010/03/17 | 389 | 392 | 387 | 389 | 14,500 |
2010/03/16 | 387 | 390 | 386 | 389 | 4,900 |
2010/03/15 | 389 | 390 | 387 | 388 | 5,600 |
2010/03/12 | 387 | 389 | 385 | 389 | 17,900 |
2010/03/11 | 385 | 388 | 385 | 386 | 5,700 |
2010/03/10 | 390 | 390 | 384 | 384 | 10,100 |
2010/03/09 | 387 | 391 | 387 | 387 | 10,100 |
2010/03/08 | 397 | 397 | 390 | 391 | 9,000 |
2010/03/05 | 390 | 398 | 388 | 390 | 12,300 |
2010/03/04 | 392 | 395 | 390 | 390 | 8,400 |
2010/03/03 | 392 | 396 | 388 | 395 | 5,800 |
2010/03/02 | 388 | 396 | 388 | 392 | 9,800 |
2010/03/01 | 388 | 399 | 387 | 396 | 4,200 |
2010/02/26 | 381 | 395 | 381 | 390 | 6,600 |
2010/02/25 | 391 | 394 | 380 | 388 | 14,500 |
2010/02/24 | 388 | 388 | 383 | 383 | 15,800 |
2010/02/23 | 385 | 387 | 381 | 384 | 16,400 |
2010/02/22 | 376 | 388 | 376 | 381 | 14,300 |
2010/02/19 | 373 | 373 | 368 | 368 | 5,700 |
2010/02/18 | 373 | 373 | 371 | 371 | 3,200 |
2010/02/17 | 366 | 372 | 366 | 370 | 5,700 |
2010/02/16 | 366 | 367 | 361 | 361 | 3,700 |
2010/02/15 | 362 | 365 | 362 | 362 | 5,500 |
2010/02/12 | 363 | 366 | 361 | 362 | 4,900 |
2010/02/10 | 369 | 369 | 361 | 361 | 8,600 |
2010/02/09 | 367 | 367 | 365 | 366 | 9,000 |
2010/02/08 | 370 | 376 | 368 | 368 | 10,500 |
2010/02/05 | 380 | 384 | 377 | 377 | 6,600 |
2010/02/04 | 383 | 388 | 383 | 386 | 4,000 |
2010/02/03 | 374 | 384 | 374 | 383 | 8,500 |
2010/02/02 | 365 | 375 | 365 | 374 | 8,800 |
2010/02/01 | 370 | 375 | 367 | 367 | 10,200 |
2010/01/29 | 373 | 378 | 372 | 375 | 7,000 |
2010/01/28 | 375 | 385 | 371 | 381 | 8,600 |
2010/01/27 | 387 | 388 | 377 | 377 | 11,300 |
2010/01/26 | 394 | 398 | 384 | 384 | 18,000 |
2010/01/25 | 384 | 388 | 383 | 386 | 19,100 |
2010/01/22 | 385 | 389 | 382 | 384 | 21,600 |
2010/01/21 | 389 | 396 | 387 | 391 | 20,900 |
2010/01/20 | 395 | 396 | 392 | 393 | 4,500 |
2010/01/19 | 400 | 400 | 387 | 391 | 27,800 |
2010/01/18 | 399 | 403 | 399 | 401 | 3,300 |
2010/01/15 | 395 | 400 | 395 | 400 | 6,900 |
2010/01/14 | 396 | 400 | 395 | 399 | 5,700 |
2010/01/13 | 397 | 400 | 395 | 398 | 7,300 |
2010/01/12 | 396 | 398 | 394 | 396 | 13,200 |
2010/01/08 | 387 | 395 | 387 | 394 | 17,800 |
2010/01/07 | 395 | 395 | 391 | 395 | 5,600 |
2010/01/06 | 392 | 397 | 390 | 395 | 6,000 |
2010/01/05 | 395 | 399 | 392 | 392 | 11,700 |
2010/01/04 | 392 | 399 | 391 | 396 | 4,600 |