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
2021/12/30 822 828 822 825 12,400
2021/12/29 812 825 810 825 21,000
2021/12/28 805 813 805 813 16,800
2021/12/27 793 812 790 805 63,000
2021/12/24 789 795 785 792 18,700
2021/12/23 786 789 782 789 39,600
2021/12/22 789 789 782 782 19,600
2021/12/21 789 790 779 787 25,000
2021/12/20 802 802 778 778 34,700
2021/12/17 809 816 803 808 23,300
2021/12/16 804 810 801 806 51,900
2021/12/15 799 804 797 798 26,600
2021/12/14 800 801 796 799 26,300
2021/12/13 806 806 795 799 30,900
2021/12/10 806 806 800 802 15,800
2021/12/09 805 806 799 806 16,200
2021/12/08 804 806 798 806 24,900
2021/12/07 795 806 792 805 48,500
2021/12/06 796 800 785 785 29,100
2021/12/03 782 794 782 794 35,900
2021/12/02 777 791 775 778 46,600
2021/12/01 768 779 766 770 75,000
2021/11/30 786 796 768 768 47,800
2021/11/29 793 793 773 773 42,600
2021/11/26 811 811 797 797 12,900
2021/11/25 813 820 811 811 19,700
2021/11/24 809 814 804 812 16,700
2021/11/22 792 811 787 807 27,000
2021/11/19 796 797 783 792 35,800
2021/11/18 803 803 792 792 47,200
2021/11/17 817 818 802 803 29,700
2021/11/16 828 835 817 817 35,300
2021/11/15 816 827 814 827 33,300
2021/11/12 809 814 806 812 37,200
2021/11/11 815 818 806 807 35,900
2021/11/10 826 826 814 820 34,300
2021/11/09 836 836 817 817 51,800
2021/11/08 850 850 833 836 24,000
2021/11/05 850 852 841 842 33,300
2021/11/04 877 877 822 822 85,500
2021/11/02 870 876 865 867 12,300
2021/11/01 865 875 864 875 14,200
2021/10/29 880 880 860 860 27,900
2021/10/28 873 880 867 880 16,700
2021/10/27 870 879 870 873 8,100
2021/10/26 882 884 873 873 11,000
2021/10/25 880 882 878 880 7,100
2021/10/22 876 876 867 875 15,400
2021/10/21 878 878 874 874 4,400
2021/10/20 883 883 875 878 8,800
2021/10/19 880 883 874 883 7,800
2021/10/18 880 880 875 880 7,700
2021/10/15 878 880 873 880 5,900
2021/10/14 872 872 867 871 5,800
2021/10/13 874 876 867 876 11,800
2021/10/12 878 878 875 875 5,400
2021/10/11 887 888 878 880 11,700
2021/10/08 878 884 874 882 19,600
2021/10/07 867 875 866 866 10,500
2021/10/06 868 875 865 865 12,800
2021/10/05 865 870 862 862 17,600
2021/10/04 877 877 869 871 10,700
2021/10/01 877 879 870 871 26,700
2021/09/30 899 900 882 882 23,800
2021/09/29 900 904 894 904 31,600
2021/09/28 910 919 903 919 22,800
2021/09/27 920 920 912 916 12,000
2021/09/24 914 914 904 912 23,400
2021/09/22 913 913 897 899 22,000
2021/09/21 904 911 896 911 20,700
2021/09/17 912 914 905 914 22,200
2021/09/16 907 915 906 915 16,900
2021/09/15 915 919 907 915 15,000
2021/09/14 923 925 916 925 16,100
2021/09/13 914 923 912 923 13,600
2021/09/10 917 918 910 918 29,200
2021/09/09 915 916 906 910 13,700
2021/09/08 910 924 906 922 41,200
2021/09/07 907 912 902 909 22,200
2021/09/06 898 902 897 902 12,000
2021/09/03 890 895 887 894 19,400
2021/09/02 895 897 886 892 11,600
2021/09/01 893 899 888 899 14,800
2021/08/31 892 894 887 889 12,700
2021/08/30 883 897 883 897 12,000
2021/08/27 876 883 874 880 10,000
2021/08/26 876 883 874 880 11,100
2021/08/25 882 890 873 876 18,500
2021/08/24 879 881 874 879 17,100
2021/08/23 876 879 870 875 13,700
2021/08/20 867 874 862 866 19,300
2021/08/19 863 872 861 861 8,500
2021/08/18 860 877 860 863 24,200
2021/08/17 865 866 861 861 12,400
2021/08/16 869 871 863 863 25,900
2021/08/13 867 867 864 866 8,300
2021/08/12 867 869 865 868 11,500
2021/08/11 862 865 860 865 25,000
2021/08/10 873 873 860 861 25,000
2021/08/06 870 871 866 870 8,200
2021/08/05 876 876 869 870 20,400
2021/08/04 892 892 878 878 20,100
2021/08/03 893 894 889 892 9,900
2021/08/02 886 900 886 897 23,500
2021/07/30 894 894 880 880 13,900
2021/07/29 895 898 883 898 34,800
2021/07/28 902 907 900 902 11,000
2021/07/27 910 910 904 910 17,200
2021/07/26 905 907 894 900 15,300
2021/07/21 893 902 886 888 17,800
2021/07/20 890 898 888 896 16,400
2021/07/19 896 896 889 891 17,100
2021/07/16 900 908 897 897 16,000
2021/07/15 916 918 903 905 21,100
2021/07/14 914 917 908 909 19,800
2021/07/13 907 916 902 916 38,100
2021/07/12 907 907 893 897 31,300
2021/07/09 873 894 870 886 33,800
2021/07/08 890 891 878 878 36,200
2021/07/07 895 899 890 892 12,700
2021/07/06 903 907 898 905 19,100
2021/07/05 895 900 885 897 30,500
2021/07/02 884 892 884 890 18,100
2021/07/01 880 886 879 884 17,400
2021/06/30 893 896 878 878 32,000
2021/06/29 903 903 888 891 25,400
2021/06/28 904 907 902 905 17,700
2021/06/25 909 910 900 906 21,100
2021/06/24 902 905 896 903 27,400
2021/06/23 894 904 892 902 17,800
2021/06/22 885 893 883 893 26,800
2021/06/21 875 881 873 873 41,200
2021/06/18 894 894 879 881 26,500
2021/06/17 890 898 888 895 29,900
2021/06/16 889 896 885 896 30,300
2021/06/15 885 892 882 883 23,200
2021/06/14 883 885 876 883 25,000
2021/06/11 885 885 880 880 23,000
2021/06/10 876 886 873 886 25,300
2021/06/09 877 881 877 879 15,600
2021/06/08 876 882 875 877 19,400
2021/06/07 884 884 869 874 36,900
2021/06/04 870 876 869 873 30,200
2021/06/03 876 879 867 869 40,300
2021/06/02 879 885 871 874 49,500
2021/06/01 877 882 869 878 39,500
2021/05/31 890 892 875 875 36,500
2021/05/28 885 898 881 896 57,900
2021/05/27 863 894 860 874 306,000
2021/05/26 870 871 861 862 90,300
2021/05/25 875 878 866 866 116,000
2021/05/24 876 881 873 878 58,300
2021/05/21 887 889 876 878 81,200
2021/05/20 886 895 885 885 24,600
2021/05/19 887 892 886 886 31,900
2021/05/18 888 894 886 893 25,800
2021/05/17 890 895 886 886 29,300
2021/05/14 892 900 886 888 73,000
2021/05/13 901 914 891 891 36,700
2021/05/12 916 916 899 902 55,600
2021/05/11 921 937 915 915 23,700
2021/05/10 923 929 918 918 33,300
2021/05/07 917 927 916 919 29,800
2021/05/06 903 916 902 906 36,900
2021/04/30 911 917 893 893 57,200
2021/04/28 918 923 910 910 25,000
2021/04/27 928 928 917 917 38,400
2021/04/26 921 932 919 922 64,400
2021/04/23 961 970 957 965 25,900
2021/04/22 970 978 960 960 15,000
2021/04/21 971 973 954 956 23,900
2021/04/20 975 994 970 986 35,700
2021/04/19 987 991 970 974 11,200
2021/04/16 981 986 975 982 10,900
2021/04/15 976 988 968 984 19,900
2021/04/14 966 980 962 980 27,200
2021/04/13 954 975 954 966 15,400
2021/04/12 952 956 946 953 8,500
2021/04/09 951 958 946 946 14,800
2021/04/08 963 964 946 948 19,800
2021/04/07 964 973 962 973 21,500
2021/04/06 972 979 955 964 14,900
2021/04/05 965 980 961 977 20,500
2021/04/02 973 975 964 965 10,400
2021/04/01 964 982 964 972 22,100
2021/03/31 986 999 963 963 38,100
2021/03/30 992 994 979 992 31,100
2021/03/29 1,017 1,017 1,000 1,010 45,900
2021/03/26 1,010 1,015 1,003 1,010 41,000
2021/03/25 1,006 1,010 996 1,006 26,100
2021/03/24 1,010 1,011 992 999 51,700
2021/03/23 1,025 1,026 1,015 1,022 38,300
2021/03/22 1,014 1,027 1,006 1,022 54,000
2021/03/19 1,019 1,019 1,007 1,013 49,900
2021/03/18 1,038 1,038 1,025 1,030 20,300
2021/03/17 1,030 1,038 1,021 1,038 39,900
2021/03/16 997 1,040 995 1,039 72,200
2021/03/15 980 993 980 992 28,900
2021/03/12 973 983 965 979 40,400
2021/03/11 989 992 974 979 34,400
2021/03/10 967 985 956 979 44,800
2021/03/09 965 965 946 963 26,500
2021/03/08 962 964 949 956 27,800
2021/03/05 947 959 934 959 33,400
2021/03/04 946 958 937 947 31,800
2021/03/03 951 951 935 944 32,600
2021/03/02 945 948 925 942 40,600
2021/03/01 912 944 912 944 47,700
2021/02/26 940 940 906 906 66,100
2021/02/25 962 962 942 942 32,900
2021/02/24 959 960 947 947 19,500
2021/02/22 961 961 945 960 18,900
2021/02/19 963 963 948 953 20,100
2021/02/18 966 969 958 965 22,400
2021/02/17 956 975 956 974 19,000
2021/02/16 972 972 956 962 19,700
2021/02/15 973 975 966 972 21,200
2021/02/12 980 982 968 971 11,500
2021/02/10 984 985 973 980 23,200
2021/02/09 975 983 963 983 15,900
2021/02/08 982 983 970 974 26,600
2021/02/05 970 974 966 970 19,700
2021/02/04 959 981 959 974 47,100
2021/02/03 955 963 955 959 18,700
2021/02/02 940 958 940 955 10,000
2021/02/01 935 949 935 941 19,100
2021/01/29 953 953 940 942 24,300
2021/01/28 952 962 946 962 28,800
2021/01/27 956 957 948 954 14,200
2021/01/26 968 968 947 956 24,200
2021/01/25 962 964 954 960 20,100
2021/01/22 963 968 958 959 17,500
2021/01/21 960 969 957 961 10,900
2021/01/20 957 959 952 957 8,500
2021/01/19 964 966 957 957 13,100
2021/01/18 965 969 962 963 9,700
2021/01/15 976 976 961 965 15,300
2021/01/14 980 981 970 976 13,400
2021/01/13 979 983 971 978 24,500
2021/01/12 975 980 966 976 18,500
2021/01/08 973 978 968 977 20,000
2021/01/07 970 976 962 973 24,100
2021/01/06 956 963 952 962 11,400
2021/01/05 952 960 947 956 13,300
2021/01/04 961 961 947 959 16,500

このページの先頭へ