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
2020/12/30 968 968 955 960 19,900
2020/12/29 968 978 964 978 23,300
2020/12/28 968 968 952 968 24,900
2020/12/25 973 975 965 967 28,300
2020/12/24 960 966 955 966 29,300
2020/12/23 970 970 953 956 9,500
2020/12/22 976 976 951 960 19,100
2020/12/21 980 981 965 979 13,000
2020/12/18 962 979 957 979 22,700
2020/12/17 977 977 955 961 38,300
2020/12/16 973 980 964 980 51,300
2020/12/15 970 970 956 963 29,100
2020/12/14 961 961 946 961 24,500
2020/12/11 951 951 936 950 11,200
2020/12/10 963 963 950 951 14,200
2020/12/09 960 962 952 960 10,100
2020/12/08 948 965 938 965 37,600
2020/12/07 959 959 932 938 31,300
2020/12/04 941 952 934 951 21,800
2020/12/03 945 950 933 943 27,400
2020/12/02 932 947 930 943 38,200
2020/12/01 963 967 932 937 32,100
2020/11/30 930 962 922 957 46,200
2020/11/27 926 935 924 926 22,400
2020/11/26 924 935 918 918 20,800
2020/11/25 959 959 924 924 32,500
2020/11/24 954 967 944 944 29,500
2020/11/20 958 958 937 939 22,700
2020/11/19 966 966 948 958 11,800
2020/11/18 969 969 953 953 14,400
2020/11/17 980 990 969 978 34,300
2020/11/16 972 995 972 995 39,500
2020/11/13 980 980 965 965 19,700
2020/11/12 990 990 970 985 15,700
2020/11/11 994 994 980 990 33,100
2020/11/10 975 990 962 984 48,900
2020/11/09 965 966 946 962 22,500
2020/11/06 972 983 947 952 38,400
2020/11/05 936 997 930 987 88,000
2020/11/04 938 939 923 935 23,500
2020/11/02 910 934 910 934 21,400
2020/10/30 920 922 898 908 37,700
2020/10/29 912 924 910 915 13,500
2020/10/28 921 926 912 920 17,500
2020/10/27 930 930 913 921 28,600
2020/10/26 919 939 914 939 24,200
2020/10/23 928 930 915 921 13,700
2020/10/22 935 935 917 924 19,400
2020/10/21 926 940 925 931 23,300
2020/10/20 927 927 917 919 10,800
2020/10/19 919 929 913 929 12,000
2020/10/16 914 919 905 910 10,200
2020/10/15 927 932 914 914 19,100
2020/10/14 939 939 926 930 9,300
2020/10/13 936 939 927 939 26,300
2020/10/12 940 942 932 936 15,700
2020/10/09 944 944 928 934 11,000
2020/10/08 936 952 935 944 30,600
2020/10/07 938 944 932 932 21,400
2020/10/06 964 970 949 952 16,500
2020/10/05 927 956 927 951 35,600
2020/10/02 941 950 912 913 35,100
2020/09/30 975 975 939 939 37,200
2020/09/29 936 967 921 967 46,600
2020/09/28 945 952 933 952 35,900
2020/09/25 933 948 930 945 33,600
2020/09/24 942 942 927 933 33,500
2020/09/23 930 941 928 941 13,700
2020/09/18 941 944 925 944 32,600
2020/09/17 938 950 930 938 18,600
2020/09/16 936 950 931 942 20,600
2020/09/15 931 939 921 939 22,500
2020/09/14 922 935 922 931 26,100
2020/09/11 912 925 909 922 33,500
2020/09/10 921 927 910 924 31,500
2020/09/09 923 931 914 915 35,500
2020/09/08 916 949 910 949 32,700
2020/09/07 910 917 900 917 20,900
2020/09/04 900 915 900 910 15,300
2020/09/03 915 920 907 911 14,000
2020/09/02 923 923 908 912 18,500
2020/09/01 946 948 910 919 23,500
2020/08/31 909 952 909 952 61,700
2020/08/28 927 937 901 916 23,600
2020/08/27 936 939 921 927 6,700
2020/08/26 944 947 936 936 8,100
2020/08/25 955 968 948 957 43,700
2020/08/24 920 942 915 940 24,600
2020/08/21 909 922 902 917 28,700
2020/08/20 896 907 891 900 21,800
2020/08/19 913 913 892 903 17,800
2020/08/18 908 912 901 910 15,900
2020/08/17 909 913 901 911 13,900
2020/08/14 924 924 901 909 29,000
2020/08/13 945 945 905 924 38,700
2020/08/12 914 933 908 933 24,400
2020/08/11 889 908 885 908 32,900
2020/08/07 884 893 871 874 18,200
2020/08/06 902 902 877 880 22,000
2020/08/05 900 903 885 892 10,400
2020/08/04 898 907 888 898 23,100
2020/08/03 897 902 886 896 15,900
2020/07/31 925 925 872 878 48,500
2020/07/30 954 966 904 932 110,300
2020/07/29 983 988 940 953 64,700
2020/07/28 973 975 946 960 44,100
2020/07/27 940 973 929 973 37,000
2020/07/22 960 961 937 937 36,200
2020/07/21 934 965 934 965 64,700
2020/07/20 922 930 907 930 21,600
2020/07/17 943 946 925 931 24,900
2020/07/16 925 944 916 943 39,200
2020/07/15 896 926 890 925 69,700
2020/07/14 875 889 869 887 32,100
2020/07/13 882 884 870 875 44,600
2020/07/10 867 868 855 864 31,900
2020/07/09 861 873 861 870 20,100
2020/07/08 872 880 860 861 54,300
2020/07/07 888 888 866 875 46,300
2020/07/06 901 910 873 888 85,500
2020/07/03 890 890 862 880 53,500
2020/07/02 909 910 876 887 66,400
2020/07/01 937 937 900 901 35,000
2020/06/30 948 948 921 926 14,700
2020/06/29 950 950 926 930 17,900
2020/06/26 933 958 932 958 37,400
2020/06/25 929 935 912 914 19,900
2020/06/24 932 943 925 929 19,400
2020/06/23 944 944 918 940 35,700
2020/06/22 970 970 916 935 60,400
2020/06/19 965 970 948 970 23,900
2020/06/18 951 969 943 962 20,400
2020/06/17 931 953 921 942 36,000
2020/06/16 886 935 886 931 32,900
2020/06/15 911 915 875 875 30,900
2020/06/12 908 923 905 910 40,900
2020/06/11 981 981 946 946 16,700
2020/06/10 993 993 980 989 14,500
2020/06/09 999 999 982 994 13,100
2020/06/08 1,000 1,000 988 1,000 13,800
2020/06/05 992 992 981 991 13,400
2020/06/04 984 1,000 967 986 35,100
2020/06/03 970 984 967 984 21,600
2020/06/02 962 965 952 959 19,000
2020/06/01 991 992 960 960 27,500
2020/05/29 1,014 1,015 981 995 26,400
2020/05/28 1,022 1,032 997 1,015 40,500
2020/05/27 998 1,015 982 1,013 26,600
2020/05/26 992 999 983 999 22,400
2020/05/25 958 992 952 992 32,900
2020/05/22 962 962 939 946 19,900
2020/05/21 965 965 945 957 17,600
2020/05/20 958 964 947 962 19,300
2020/05/19 940 956 931 956 19,900
2020/05/18 910 927 899 925 17,800
2020/05/15 882 911 876 905 26,500
2020/05/14 906 906 880 881 14,900
2020/05/13 887 908 878 908 23,400
2020/05/12 900 900 882 887 19,500
2020/05/11 883 908 877 904 45,700
2020/05/08 858 882 851 879 26,200
2020/05/07 843 854 830 841 28,900
2020/05/01 876 877 842 843 32,900
2020/04/30 885 886 873 875 24,700
2020/04/28 876 877 851 877 28,800
2020/04/27 877 877 858 873 56,300
2020/04/24 874 886 845 875 56,300
2020/04/23 840 859 835 859 31,500
2020/04/22 820 833 801 825 28,900
2020/04/21 807 825 805 820 28,300
2020/04/20 814 831 804 806 25,200
2020/04/17 829 839 803 803 29,000
2020/04/16 765 814 755 814 39,700
2020/04/15 799 799 760 763 35,700
2020/04/14 798 799 778 786 25,000
2020/04/13 807 807 786 787 33,000
2020/04/10 791 802 774 801 17,800
2020/04/09 777 793 773 786 21,300
2020/04/08 781 800 774 779 29,600
2020/04/07 778 787 757 781 36,900
2020/04/06 742 774 730 767 35,300
2020/04/03 740 759 734 740 38,700
2020/04/02 730 746 712 733 24,000
2020/04/01 775 781 739 741 24,400
2020/03/31 837 837 773 784 29,700
2020/03/30 832 836 798 836 54,100
2020/03/27 816 852 815 852 47,900
2020/03/26 791 804 762 801 66,700
2020/03/25 792 796 765 796 46,300
2020/03/24 742 763 727 763 50,200
2020/03/23 717 739 693 739 55,300
2020/03/19 706 728 685 702 50,700
2020/03/18 732 742 700 700 43,000
2020/03/17 671 730 665 725 70,300
2020/03/16 710 735 690 693 58,300
2020/03/13 690 722 665 702 69,800
2020/03/12 769 773 740 747 67,400
2020/03/11 801 810 780 782 59,200
2020/03/10 769 807 752 803 45,100
2020/03/09 813 824 800 803 90,000
2020/03/06 851 851 828 828 51,700
2020/03/05 890 891 856 857 54,000
2020/03/04 850 890 850 879 39,500
2020/03/03 924 929 869 869 60,000
2020/03/02 877 943 877 905 72,100
2020/02/28 887 911 883 892 66,400
2020/02/27 975 975 930 930 47,000
2020/02/26 975 982 958 970 60,000
2020/02/25 995 1,000 984 986 44,600
2020/02/21 1,031 1,050 1,031 1,041 28,000
2020/02/20 1,028 1,050 1,022 1,034 25,900
2020/02/19 1,009 1,024 1,001 1,016 26,200
2020/02/18 1,025 1,030 1,002 1,008 31,400
2020/02/17 1,049 1,051 1,033 1,038 11,400
2020/02/14 1,058 1,064 1,050 1,063 17,100
2020/02/13 1,070 1,070 1,060 1,066 15,700
2020/02/12 1,079 1,081 1,067 1,073 12,400
2020/02/10 1,069 1,085 1,066 1,079 15,700
2020/02/07 1,083 1,088 1,069 1,086 22,500
2020/02/06 1,087 1,092 1,076 1,083 28,500
2020/02/05 1,071 1,080 1,063 1,067 23,100
2020/02/04 1,057 1,061 1,048 1,060 12,900
2020/02/03 1,050 1,064 1,033 1,059 22,000
2020/01/31 1,089 1,096 1,075 1,075 27,100
2020/01/30 1,090 1,090 1,062 1,075 28,300
2020/01/29 1,100 1,107 1,083 1,090 17,900
2020/01/28 1,074 1,105 1,061 1,102 39,300
2020/01/27 1,090 1,106 1,082 1,084 27,000
2020/01/24 1,139 1,139 1,112 1,112 26,800
2020/01/23 1,125 1,137 1,124 1,132 28,500
2020/01/22 1,134 1,134 1,119 1,123 23,300
2020/01/21 1,126 1,135 1,115 1,134 30,500
2020/01/20 1,100 1,130 1,096 1,130 41,400
2020/01/17 1,087 1,102 1,085 1,100 18,800
2020/01/16 1,095 1,110 1,084 1,087 51,400
2020/01/15 1,099 1,109 1,083 1,095 27,500
2020/01/14 1,131 1,140 1,095 1,098 41,100
2020/01/10 1,135 1,135 1,121 1,129 24,700
2020/01/09 1,141 1,144 1,132 1,135 40,000
2020/01/08 1,115 1,118 1,088 1,111 62,100
2020/01/07 1,098 1,116 1,094 1,113 24,700
2020/01/06 1,100 1,101 1,084 1,098 39,600

このページの先頭へ