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
2016/12/30 1,079 1,114 1,077 1,110 50,900
2016/12/29 1,095 1,096 1,072 1,079 48,700
2016/12/28 1,080 1,101 1,080 1,097 47,100
2016/12/27 1,055 1,079 1,033 1,074 76,200
2016/12/26 1,047 1,055 1,046 1,050 43,400
2016/12/22 1,040 1,046 1,030 1,046 36,800
2016/12/21 1,043 1,053 1,036 1,046 72,300
2016/12/20 1,035 1,040 1,028 1,040 26,800
2016/12/19 1,042 1,042 1,028 1,038 22,500
2016/12/16 1,036 1,046 1,034 1,036 79,200
2016/12/15 1,028 1,033 1,023 1,033 34,900
2016/12/14 1,036 1,036 1,023 1,027 34,200
2016/12/13 1,030 1,033 1,025 1,032 45,500
2016/12/12 1,037 1,045 1,019 1,032 45,800
2016/12/09 1,030 1,035 1,021 1,027 47,900
2016/12/08 1,016 1,030 1,015 1,030 61,400
2016/12/07 992 1,008 990 1,008 45,700
2016/12/06 985 1,000 980 994 46,100
2016/12/05 980 980 965 977 50,500
2016/12/02 982 988 975 977 41,100
2016/12/01 1,000 1,003 979 985 62,700
2016/11/30 996 996 990 994 29,300
2016/11/29 990 996 982 996 29,600
2016/11/28 979 990 967 990 26,100
2016/11/25 991 993 966 985 61,600
2016/11/24 997 997 983 987 45,300
2016/11/22 980 991 980 989 31,300
2016/11/21 980 981 977 979 20,100
2016/11/18 974 976 968 974 26,700
2016/11/17 959 970 954 970 24,000
2016/11/16 959 965 953 961 29,600
2016/11/15 960 961 951 954 16,700
2016/11/14 953 964 950 960 26,800
2016/11/11 948 966 938 940 34,800
2016/11/10 958 958 935 943 45,300
2016/11/09 958 958 891 913 82,300
2016/11/08 955 957 947 950 25,700
2016/11/07 946 953 941 951 28,300
2016/11/04 945 946 932 941 49,100
2016/11/02 959 959 945 950 36,700
2016/11/01 964 969 947 962 40,200
2016/10/31 947 963 947 960 37,400
2016/10/28 924 944 923 941 162,300
2016/10/27 996 1,003 962 969 104,000
2016/10/26 950 987 948 987 73,400
2016/10/25 947 952 940 948 58,500
2016/10/24 932 947 932 937 73,700
2016/10/21 929 929 920 924 27,600
2016/10/20 921 927 918 925 38,000
2016/10/19 912 920 912 920 16,500
2016/10/18 915 916 907 915 23,300
2016/10/17 915 918 910 916 18,100
2016/10/14 910 913 905 913 11,100
2016/10/13 907 912 901 908 19,600
2016/10/12 905 909 900 900 17,700
2016/10/11 915 915 907 912 16,200
2016/10/07 915 915 898 908 28,100
2016/10/06 909 920 906 910 49,100
2016/10/05 893 908 887 905 42,200
2016/10/04 882 897 878 889 45,600
2016/10/03 880 882 873 875 26,800
2016/09/30 875 884 870 877 24,200
2016/09/29 875 883 875 883 30,400
2016/09/28 876 879 865 876 24,400
2016/09/27 874 885 862 885 48,200
2016/09/26 890 893 876 879 46,300
2016/09/23 864 886 857 886 80,200
2016/09/21 844 863 838 862 75,900
2016/09/20 847 856 837 842 61,300
2016/09/16 827 849 825 846 60,200
2016/09/15 829 830 823 826 41,100
2016/09/14 836 839 830 831 35,500
2016/09/13 846 852 834 840 36,500
2016/09/12 848 848 830 842 81,500
2016/09/09 867 867 859 863 37,300
2016/09/08 877 880 852 868 88,500
2016/09/07 827 873 827 871 106,100
2016/09/06 814 826 814 826 45,200
2016/09/05 822 825 811 812 125,800
2016/09/02 822 822 813 813 75,300
2016/09/01 823 829 818 828 29,000
2016/08/31 814 818 810 818 84,700
2016/08/30 828 829 813 814 78,300
2016/08/29 828 836 828 833 22,000
2016/08/26 825 829 821 828 48,800
2016/08/25 839 839 822 828 45,600
2016/08/24 826 839 821 838 28,200
2016/08/23 825 825 819 822 42,600
2016/08/22 818 825 815 824 33,900
2016/08/19 812 819 808 816 39,400
2016/08/18 819 819 810 813 65,100
2016/08/17 840 840 821 824 67,300
2016/08/16 842 851 839 841 37,100
2016/08/15 838 841 836 837 24,200
2016/08/12 831 836 828 833 28,700
2016/08/10 822 833 822 829 19,700
2016/08/09 825 827 812 822 92,500
2016/08/08 858 858 823 830 98,000
2016/08/05 850 874 850 856 30,100
2016/08/04 844 854 838 842 56,600
2016/08/03 876 876 842 842 101,800
2016/08/02 903 903 888 889 67,800
2016/08/01 926 926 909 916 55,600
2016/07/29 970 972 910 932 86,500
2016/07/28 985 989 975 987 23,100
2016/07/27 982 993 972 992 47,900
2016/07/26 1,009 1,009 971 982 51,500
2016/07/25 1,010 1,011 986 1,007 37,300
2016/07/22 1,006 1,006 988 1,000 23,100
2016/07/21 1,011 1,011 994 1,008 31,500
2016/07/20 1,005 1,010 999 1,009 49,700
2016/07/19 977 1,005 977 1,005 32,300
2016/07/15 975 982 968 976 24,100
2016/07/14 965 971 961 968 27,500
2016/07/13 983 983 964 971 26,900
2016/07/12 961 975 951 959 35,800
2016/07/11 918 949 917 946 38,000
2016/07/08 941 941 916 918 39,000
2016/07/07 950 958 942 947 38,100
2016/07/06 976 976 955 965 32,100
2016/07/05 988 996 977 984 29,400
2016/07/04 990 1,000 982 985 49,900
2016/07/01 1,006 1,009 996 1,000 22,700
2016/06/30 1,010 1,025 988 996 25,000
2016/06/29 1,007 1,011 1,000 1,002 20,100
2016/06/28 969 1,010 969 1,004 31,500
2016/06/27 953 984 953 984 26,200
2016/06/24 1,025 1,030 924 952 35,700
2016/06/23 1,007 1,015 995 1,015 17,000
2016/06/22 1,008 1,012 992 1,002 22,400
2016/06/21 991 1,008 980 1,000 20,200
2016/06/20 1,006 1,011 980 1,003 18,200
2016/06/17 970 998 958 998 55,300
2016/06/16 990 995 951 955 21,800
2016/06/15 1,002 1,030 982 994 24,900
2016/06/14 1,018 1,046 990 1,002 26,000
2016/06/13 1,055 1,055 1,025 1,025 27,200
2016/06/10 1,085 1,085 1,061 1,062 32,300
2016/06/09 1,079 1,081 1,064 1,072 17,100
2016/06/08 1,073 1,081 1,064 1,081 19,000
2016/06/07 1,070 1,070 1,062 1,065 10,300
2016/06/06 1,054 1,060 1,052 1,057 13,300
2016/06/03 1,071 1,080 1,060 1,069 16,800
2016/06/02 1,099 1,101 1,077 1,077 14,200
2016/06/01 1,105 1,109 1,095 1,105 21,900
2016/05/31 1,102 1,113 1,097 1,100 20,300
2016/05/30 1,115 1,115 1,097 1,102 21,600
2016/05/27 1,111 1,112 1,092 1,110 14,700
2016/05/26 1,115 1,115 1,103 1,105 12,500
2016/05/25 1,115 1,119 1,097 1,105 19,300
2016/05/24 1,095 1,114 1,090 1,093 20,500
2016/05/23 1,108 1,115 1,067 1,093 31,200
2016/05/20 1,112 1,126 1,096 1,105 28,700
2016/05/19 1,118 1,122 1,107 1,117 19,300
2016/05/18 1,116 1,119 1,099 1,109 14,300
2016/05/17 1,101 1,120 1,101 1,108 22,600
2016/05/16 1,103 1,124 1,103 1,104 23,800
2016/05/13 1,144 1,144 1,104 1,110 38,400
2016/05/12 1,142 1,151 1,129 1,144 28,100
2016/05/11 1,184 1,184 1,135 1,152 51,300
2016/05/10 1,169 1,184 1,156 1,184 44,200
2016/05/09 1,167 1,170 1,148 1,169 39,400
2016/05/06 1,150 1,172 1,130 1,167 100,700
2016/05/02 1,086 1,145 1,079 1,138 138,800
2016/04/28 1,039 1,117 1,039 1,116 329,500
2016/04/27 1,027 1,034 1,005 1,011 41,900
2016/04/26 1,063 1,063 1,014 1,027 41,300
2016/04/25 1,071 1,071 1,052 1,062 32,700
2016/04/22 1,039 1,062 1,033 1,062 48,700
2016/04/21 1,034 1,043 1,031 1,040 70,600
2016/04/20 1,049 1,054 1,026 1,031 42,900
2016/04/19 1,064 1,078 1,037 1,044 90,900
2016/04/18 1,004 1,055 998 1,045 142,200
2016/04/15 985 1,002 980 989 38,400
2016/04/14 978 985 968 984 42,400
2016/04/13 930 968 930 964 54,000
2016/04/12 908 950 902 925 101,400
2016/04/11 935 936 910 920 17,800
2016/04/08 910 934 900 924 45,500
2016/04/07 928 945 914 923 18,500
2016/04/06 916 929 911 928 29,300
2016/04/05 951 962 919 919 49,100
2016/04/04 972 992 953 958 65,100
2016/04/01 1,028 1,028 983 983 53,900
2016/03/31 1,029 1,042 1,022 1,025 37,700
2016/03/30 1,041 1,044 1,029 1,029 39,200
2016/03/29 1,029 1,051 1,023 1,049 46,500
2016/03/28 1,041 1,057 1,039 1,054 77,600
2016/03/25 1,042 1,053 1,030 1,041 70,000
2016/03/24 1,068 1,068 1,039 1,046 98,000
2016/03/23 1,055 1,074 1,055 1,067 104,000
2016/03/22 1,100 1,115 1,100 1,115 55,000
2016/03/18 1,103 1,107 1,081 1,084 42,300
2016/03/17 1,105 1,110 1,094 1,100 26,300
2016/03/16 1,098 1,110 1,092 1,099 22,300
2016/03/15 1,096 1,105 1,090 1,097 30,700
2016/03/14 1,085 1,100 1,082 1,089 48,000
2016/03/11 1,044 1,066 1,044 1,064 46,700
2016/03/10 1,041 1,055 1,034 1,044 39,900
2016/03/09 1,018 1,026 1,015 1,025 28,900
2016/03/08 1,005 1,020 1,005 1,017 25,700
2016/03/07 1,000 1,015 1,000 1,005 43,100
2016/03/04 988 999 984 995 39,800
2016/03/03 978 989 978 988 32,800
2016/03/02 960 983 958 976 25,700
2016/03/01 949 956 942 948 34,000
2016/02/29 975 975 943 943 22,400
2016/02/26 970 974 955 962 15,000
2016/02/25 954 963 945 960 18,400
2016/02/24 923 960 916 939 43,500
2016/02/23 910 936 901 929 32,000
2016/02/22 904 909 891 895 25,200
2016/02/19 911 912 901 903 16,600
2016/02/18 910 929 904 922 30,100
2016/02/17 897 917 886 895 34,300
2016/02/16 886 920 886 897 38,200
2016/02/15 882 903 866 899 25,600
2016/02/12 862 880 837 837 44,700
2016/02/10 973 998 899 915 26,100
2016/02/09 976 977 955 958 31,400
2016/02/08 972 1,010 950 1,006 39,500
2016/02/05 992 1,002 984 995 34,000
2016/02/04 991 1,027 991 1,008 37,500
2016/02/03 1,000 1,010 993 1,003 44,800
2016/02/02 1,010 1,010 987 1,010 42,400
2016/02/01 980 1,005 967 1,005 47,400
2016/01/29 925 950 924 935 26,400
2016/01/28 913 937 913 924 11,300
2016/01/27 900 928 900 924 16,100
2016/01/26 918 918 891 897 23,200
2016/01/25 930 930 908 918 23,100
2016/01/22 850 896 850 894 30,300
2016/01/21 847 877 837 839 36,100
2016/01/20 912 919 862 862 38,900
2016/01/19 916 926 910 914 17,800
2016/01/18 910 918 900 915 33,300
2016/01/15 950 960 932 935 24,800
2016/01/14 956 956 920 943 37,500
2016/01/13 961 983 961 964 19,500
2016/01/12 986 987 954 954 38,900
2016/01/08 990 997 985 985 27,800
2016/01/07 1,006 1,013 994 1,000 26,900
2016/01/06 1,032 1,041 1,005 1,014 15,300
2016/01/05 1,012 1,041 1,007 1,032 39,000
2016/01/04 1,036 1,041 1,008 1,011 20,800

このページの先頭へ