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
2014/12/30 1,842 1,842 1,801 1,802 41,500
2014/12/29 1,803 1,842 1,791 1,834 73,800
2014/12/26 1,777 1,809 1,775 1,803 44,100
2014/12/25 1,783 1,799 1,775 1,794 21,000
2014/12/24 1,790 1,801 1,780 1,797 53,600
2014/12/22 1,825 1,825 1,785 1,798 54,000
2014/12/19 1,810 1,829 1,806 1,825 68,900
2014/12/18 1,795 1,805 1,765 1,795 58,400
2014/12/17 1,670 1,749 1,670 1,740 51,900
2014/12/16 1,781 1,781 1,701 1,702 73,400
2014/12/15 1,799 1,810 1,789 1,800 34,100
2014/12/12 1,775 1,820 1,775 1,794 61,100
2014/12/11 1,780 1,815 1,767 1,811 78,800
2014/12/10 1,782 1,793 1,764 1,781 57,700
2014/12/09 1,805 1,813 1,783 1,790 46,800
2014/12/08 1,790 1,817 1,790 1,814 67,000
2014/12/05 1,731 1,777 1,725 1,770 92,100
2014/12/04 1,760 1,766 1,712 1,719 222,300
2014/12/03 1,840 1,847 1,769 1,779 112,000
2014/12/02 1,820 1,839 1,816 1,834 51,100
2014/12/01 1,866 1,866 1,810 1,818 85,000
2014/11/28 1,848 1,875 1,832 1,844 90,500
2014/11/27 1,805 1,849 1,805 1,822 64,500
2014/11/26 1,814 1,870 1,814 1,821 91,600
2014/11/25 1,809 1,850 1,793 1,805 309,500
2014/11/21 1,810 1,812 1,769 1,800 75,100
2014/11/20 1,776 1,810 1,767 1,788 84,500
2014/11/19 1,780 1,820 1,752 1,757 97,300
2014/11/18 1,740 1,781 1,726 1,779 88,600
2014/11/17 1,771 1,778 1,709 1,712 81,100
2014/11/14 1,780 1,798 1,736 1,790 114,600
2014/11/13 1,756 1,818 1,742 1,758 137,400
2014/11/12 1,908 1,908 1,752 1,756 269,600
2014/11/11 1,836 1,927 1,809 1,908 146,000
2014/11/10 1,876 1,876 1,847 1,853 54,700
2014/11/07 1,875 1,935 1,875 1,888 92,200
2014/11/06 1,903 1,912 1,861 1,869 72,100
2014/11/05 1,857 1,913 1,831 1,898 108,800
2014/11/04 1,860 1,890 1,815 1,857 122,200
2014/10/31 1,830 1,865 1,810 1,845 170,100
2014/10/30 1,806 1,848 1,794 1,817 135,300
2014/10/29 1,773 1,816 1,737 1,790 155,800
2014/10/28 1,649 1,775 1,638 1,755 249,700
2014/10/27 1,616 1,788 1,611 1,614 319,900
2014/10/24 1,630 1,630 1,597 1,608 51,500
2014/10/23 1,620 1,628 1,583 1,597 58,500
2014/10/22 1,577 1,619 1,561 1,618 76,100
2014/10/21 1,520 1,550 1,510 1,537 61,700
2014/10/20 1,449 1,520 1,441 1,516 76,800
2014/10/17 1,440 1,475 1,412 1,419 51,200
2014/10/16 1,451 1,475 1,421 1,436 62,200
2014/10/15 1,411 1,496 1,400 1,492 60,300
2014/10/14 1,402 1,431 1,390 1,422 81,400
2014/10/10 1,440 1,470 1,409 1,415 133,200
2014/10/09 1,564 1,564 1,464 1,470 61,900
2014/10/08 1,547 1,576 1,535 1,554 43,600
2014/10/07 1,611 1,627 1,576 1,580 47,300
2014/10/06 1,568 1,604 1,480 1,599 71,500
2014/10/03 1,491 1,559 1,491 1,547 69,600
2014/10/02 1,553 1,573 1,515 1,516 66,100
2014/10/01 1,681 1,681 1,590 1,593 79,500
2014/09/30 1,691 1,700 1,671 1,681 40,200
2014/09/29 1,670 1,719 1,654 1,688 74,400
2014/09/26 1,613 1,657 1,608 1,641 54,300
2014/09/25 1,655 1,685 1,628 1,663 59,900
2014/09/24 1,645 1,700 1,636 1,679 48,900
2014/09/22 1,706 1,706 1,661 1,679 34,400
2014/09/19 1,670 1,703 1,655 1,701 86,600
2014/09/18 1,620 1,674 1,615 1,654 49,100
2014/09/17 1,669 1,678 1,630 1,630 62,100
2014/09/16 1,705 1,709 1,675 1,694 44,500
2014/09/12 1,703 1,716 1,691 1,692 64,200
2014/09/11 1,695 1,722 1,676 1,718 92,400
2014/09/10 1,657 1,725 1,631 1,696 146,300
2014/09/09 1,710 1,710 1,655 1,658 184,800
2014/09/08 1,800 1,814 1,713 1,723 193,900
2014/09/05 1,878 1,886 1,794 1,814 81,000
2014/09/04 1,910 1,911 1,861 1,861 102,500
2014/09/03 1,818 1,940 1,807 1,916 162,900
2014/09/02 1,879 1,920 1,800 1,829 147,900
2014/09/01 1,761 1,889 1,760 1,860 189,700
2014/08/29 1,700 1,766 1,698 1,758 114,100
2014/08/28 1,662 1,700 1,649 1,696 90,600
2014/08/27 1,650 1,676 1,626 1,651 68,300
2014/08/26 1,600 1,645 1,581 1,642 95,000
2014/08/25 1,588 1,639 1,588 1,596 73,100
2014/08/22 1,615 1,615 1,580 1,600 70,800
2014/08/21 1,628 1,636 1,611 1,622 56,900
2014/08/20 1,622 1,649 1,621 1,628 49,500
2014/08/19 1,673 1,683 1,616 1,634 78,400
2014/08/18 1,635 1,714 1,632 1,665 204,900
2014/08/15 1,530 1,690 1,524 1,655 240,100
2014/08/14 1,479 1,524 1,456 1,520 67,700
2014/08/13 1,473 1,479 1,450 1,458 33,300
2014/08/12 1,500 1,508 1,470 1,479 47,000
2014/08/11 1,473 1,488 1,464 1,481 43,400
2014/08/08 1,480 1,493 1,437 1,473 74,300
2014/08/07 1,450 1,515 1,449 1,513 133,300
2014/08/06 1,400 1,427 1,400 1,421 41,200
2014/08/05 1,400 1,465 1,385 1,408 101,700
2014/08/04 1,400 1,413 1,397 1,400 71,400
2014/08/01 1,400 1,446 1,390 1,424 103,100
2014/07/31 1,437 1,447 1,426 1,433 59,500
2014/07/30 1,450 1,452 1,405 1,433 137,900
2014/07/29 1,290 1,485 1,265 1,409 239,200
2014/07/28 1,291 1,304 1,275 1,302 44,200
2014/07/25 1,291 1,320 1,272 1,281 51,500
2014/07/24 1,253 1,319 1,250 1,304 101,800
2014/07/23 1,220 1,260 1,211 1,244 57,400
2014/07/22 1,196 1,229 1,183 1,213 51,500
2014/07/18 1,142 1,174 1,142 1,171 28,600
2014/07/17 1,160 1,180 1,153 1,172 20,500
2014/07/16 1,166 1,175 1,150 1,155 37,000
2014/07/15 1,181 1,192 1,176 1,176 30,700
2014/07/14 1,137 1,197 1,137 1,193 35,300
2014/07/11 1,128 1,148 1,125 1,145 36,000
2014/07/10 1,168 1,183 1,147 1,150 36,500
2014/07/09 1,170 1,183 1,162 1,178 46,900
2014/07/08 1,195 1,198 1,164 1,193 69,300
2014/07/07 1,150 1,188 1,140 1,179 62,500
2014/07/04 1,146 1,150 1,140 1,149 40,900
2014/07/03 1,135 1,149 1,123 1,133 39,300
2014/07/02 1,138 1,140 1,125 1,135 42,100
2014/07/01 1,131 1,137 1,112 1,131 49,900
2014/06/30 1,090 1,125 1,083 1,122 36,700
2014/06/27 1,100 1,132 1,083 1,089 82,100
2014/06/26 1,050 1,120 1,046 1,100 151,400
2014/06/25 1,022 1,038 1,022 1,028 37,200
2014/06/24 1,030 1,040 1,025 1,038 39,000
2014/06/23 1,034 1,044 1,034 1,040 34,500
2014/06/20 1,039 1,040 1,026 1,031 45,800
2014/06/19 1,044 1,044 1,028 1,038 38,600
2014/06/18 1,031 1,037 1,023 1,036 34,000
2014/06/17 1,045 1,047 1,033 1,037 37,700
2014/06/16 1,049 1,049 1,036 1,040 30,800
2014/06/13 1,045 1,049 1,022 1,049 62,000
2014/06/12 1,027 1,042 1,027 1,036 24,600
2014/06/11 1,025 1,050 1,024 1,045 25,500
2014/06/10 1,025 1,040 1,025 1,032 48,900
2014/06/09 1,029 1,039 1,010 1,024 38,000
2014/06/06 1,025 1,045 1,019 1,022 56,400
2014/06/05 1,006 1,020 980 1,017 56,400
2014/06/04 1,000 1,011 991 998 39,200
2014/06/03 1,012 1,013 1,001 1,009 29,300
2014/06/02 987 1,018 987 1,009 76,500
2014/05/30 955 976 950 969 89,200
2014/05/29 931 953 931 942 48,200
2014/05/28 952 958 941 941 40,300
2014/05/27 978 978 951 952 43,700
2014/05/26 950 978 928 974 74,600
2014/05/23 910 948 910 946 75,200
2014/05/22 922 923 900 909 55,400
2014/05/21 923 923 906 911 51,500
2014/05/20 926 936 906 929 36,800
2014/05/19 912 918 908 912 32,500
2014/05/16 920 939 900 912 37,100
2014/05/15 940 940 921 935 31,800
2014/05/14 957 957 935 944 32,900
2014/05/13 967 978 950 954 28,900
2014/05/12 989 997 951 961 66,900
2014/05/09 941 979 934 974 57,600
2014/05/08 960 967 951 951 31,500
2014/05/07 977 978 953 967 42,800
2014/05/02 989 995 957 977 79,800
2014/05/01 970 1,037 956 990 225,100
2014/04/30 935 960 935 958 177,400
2014/04/28 885 935 875 933 181,300
2014/04/25 816 950 793 889 313,600
2014/04/24 855 864 812 831 80,000
2014/04/23 866 867 848 860 29,800
2014/04/22 855 899 847 866 81,800
2014/04/21 834 845 826 842 40,500
2014/04/18 827 842 813 824 24,900
2014/04/17 824 833 812 825 20,900
2014/04/16 810 828 807 828 25,200
2014/04/15 828 828 802 814 24,700
2014/04/14 829 845 821 827 17,400
2014/04/11 825 846 819 828 31,500
2014/04/10 850 858 825 830 24,700
2014/04/09 844 844 813 830 34,000
2014/04/08 863 863 846 847 23,500
2014/04/07 887 898 871 872 17,000
2014/04/04 881 899 881 886 15,700
2014/04/03 884 897 884 890 19,300
2014/04/02 900 920 880 884 37,800
2014/04/01 878 900 875 893 42,400
2014/03/31 858 870 858 869 25,700
2014/03/28 898 898 855 858 58,800
2014/03/27 876 900 860 897 30,100
2014/03/26 925 925 871 886 80,600
2014/03/25 908 908 885 892 39,300
2014/03/24 898 908 853 884 64,800
2014/03/20 925 925 882 883 29,300
2014/03/19 913 924 910 919 17,400
2014/03/18 911 918 910 913 11,700
2014/03/17 915 921 889 896 25,500
2014/03/14 935 946 914 914 57,700
2014/03/13 942 953 936 938 34,500
2014/03/12 925 955 924 940 66,000
2014/03/11 940 945 928 940 47,000
2014/03/10 939 944 930 939 56,300
2014/03/07 909 940 909 939 65,400
2014/03/06 910 910 898 906 16,200
2014/03/05 901 908 901 904 9,000
2014/03/04 889 908 889 900 17,200
2014/03/03 900 916 882 903 30,300
2014/02/28 930 934 912 923 23,600
2014/02/27 922 935 918 927 62,300
2014/02/26 900 924 900 919 32,200
2014/02/25 904 917 900 909 59,800
2014/02/24 890 919 888 912 39,000
2014/02/21 904 920 883 890 47,100
2014/02/20 921 921 891 893 43,800
2014/02/19 929 929 919 921 10,200
2014/02/18 924 929 904 929 37,900
2014/02/17 909 920 898 919 13,100
2014/02/14 910 919 895 909 37,900
2014/02/13 927 931 920 920 16,000
2014/02/12 909 940 909 931 58,500
2014/02/10 910 914 901 908 36,500
2014/02/07 909 915 903 910 65,400
2014/02/06 924 924 885 898 72,800
2014/02/05 887 932 887 909 75,400
2014/02/04 907 923 871 877 95,200
2014/02/03 917 945 917 922 109,100
2014/01/31 904 947 875 947 157,800
2014/01/30 898 906 876 892 85,900
2014/01/29 885 902 871 898 40,700
2014/01/28 865 906 862 865 95,900
2014/01/27 831 868 831 840 68,400
2014/01/24 871 893 869 876 47,200
2014/01/23 887 897 880 886 46,900
2014/01/22 894 894 876 880 29,500
2014/01/21 894 898 886 896 34,000
2014/01/20 885 895 877 887 24,900
2014/01/17 857 891 857 886 86,100
2014/01/16 838 862 830 857 58,000
2014/01/15 835 835 800 829 24,700
2014/01/14 825 833 812 828 27,500
2014/01/10 810 833 805 830 76,600
2014/01/09 848 848 806 810 59,100
2014/01/08 853 853 820 848 40,500
2014/01/07 820 869 820 853 105,600
2014/01/06 819 819 800 816 28,200

このページの先頭へ