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 |
---|---|---|---|---|---|
2022/12/30 | 844 | 846 | 837 | 837 | 16,700 |
2022/12/29 | 836 | 848 | 826 | 848 | 33,200 |
2022/12/28 | 822 | 841 | 822 | 841 | 37,900 |
2022/12/27 | 826 | 827 | 821 | 825 | 17,600 |
2022/12/26 | 811 | 824 | 805 | 820 | 38,700 |
2022/12/23 | 799 | 809 | 799 | 807 | 20,900 |
2022/12/22 | 791 | 792 | 786 | 792 | 12,200 |
2022/12/21 | 788 | 790 | 782 | 783 | 20,500 |
2022/12/20 | 797 | 797 | 785 | 788 | 22,500 |
2022/12/19 | 788 | 795 | 788 | 795 | 14,100 |
2022/12/16 | 797 | 799 | 788 | 788 | 23,900 |
2022/12/15 | 798 | 802 | 797 | 797 | 7,000 |
2022/12/14 | 811 | 811 | 794 | 801 | 29,300 |
2022/12/13 | 812 | 812 | 800 | 800 | 20,200 |
2022/12/12 | 797 | 801 | 795 | 797 | 10,100 |
2022/12/09 | 790 | 801 | 790 | 801 | 15,600 |
2022/12/08 | 796 | 796 | 787 | 790 | 24,800 |
2022/12/07 | 798 | 802 | 796 | 796 | 16,800 |
2022/12/06 | 799 | 801 | 794 | 801 | 20,200 |
2022/12/05 | 799 | 799 | 794 | 796 | 14,000 |
2022/12/02 | 805 | 805 | 790 | 793 | 34,200 |
2022/12/01 | 806 | 809 | 801 | 801 | 16,100 |
2022/11/30 | 806 | 807 | 803 | 803 | 11,300 |
2022/11/29 | 811 | 812 | 806 | 806 | 14,500 |
2022/11/28 | 819 | 821 | 814 | 815 | 11,100 |
2022/11/25 | 818 | 823 | 815 | 823 | 16,100 |
2022/11/24 | 818 | 823 | 811 | 823 | 31,600 |
2022/11/22 | 805 | 810 | 801 | 808 | 22,800 |
2022/11/21 | 804 | 804 | 795 | 797 | 11,100 |
2022/11/18 | 801 | 808 | 801 | 804 | 8,300 |
2022/11/17 | 792 | 800 | 792 | 796 | 9,500 |
2022/11/16 | 794 | 798 | 793 | 793 | 9,100 |
2022/11/15 | 791 | 803 | 791 | 796 | 21,000 |
2022/11/14 | 809 | 810 | 794 | 797 | 23,500 |
2022/11/11 | 810 | 810 | 801 | 810 | 14,800 |
2022/11/10 | 807 | 807 | 799 | 799 | 18,400 |
2022/11/09 | 805 | 807 | 802 | 807 | 6,800 |
2022/11/08 | 817 | 817 | 802 | 805 | 21,300 |
2022/11/07 | 820 | 824 | 809 | 816 | 18,000 |
2022/11/04 | 829 | 829 | 812 | 815 | 46,500 |
2022/11/02 | 791 | 842 | 791 | 842 | 106,900 |
2022/11/01 | 801 | 805 | 786 | 797 | 19,900 |
2022/10/31 | 783 | 804 | 782 | 798 | 33,700 |
2022/10/28 | 781 | 790 | 767 | 776 | 178,000 |
2022/10/27 | 797 | 797 | 786 | 786 | 20,000 |
2022/10/26 | 794 | 801 | 790 | 800 | 24,600 |
2022/10/25 | 794 | 794 | 784 | 790 | 34,500 |
2022/10/24 | 795 | 795 | 783 | 789 | 28,000 |
2022/10/21 | 792 | 792 | 785 | 791 | 19,200 |
2022/10/20 | 789 | 799 | 785 | 799 | 22,500 |
2022/10/19 | 792 | 796 | 786 | 796 | 15,800 |
2022/10/18 | 795 | 795 | 784 | 790 | 15,700 |
2022/10/17 | 789 | 792 | 784 | 787 | 21,500 |
2022/10/14 | 787 | 797 | 782 | 796 | 26,200 |
2022/10/13 | 789 | 789 | 782 | 785 | 21,400 |
2022/10/12 | 785 | 800 | 785 | 800 | 26,500 |
2022/10/11 | 801 | 801 | 789 | 793 | 27,100 |
2022/10/07 | 800 | 808 | 800 | 808 | 14,200 |
2022/10/06 | 808 | 816 | 806 | 807 | 24,800 |
2022/10/05 | 809 | 809 | 803 | 808 | 16,700 |
2022/10/04 | 800 | 809 | 794 | 809 | 29,400 |
2022/10/03 | 785 | 793 | 780 | 793 | 11,200 |
2022/09/30 | 795 | 795 | 785 | 786 | 8,100 |
2022/09/29 | 791 | 801 | 783 | 798 | 31,900 |
2022/09/28 | 788 | 793 | 780 | 793 | 50,100 |
2022/09/27 | 805 | 805 | 788 | 790 | 24,300 |
2022/09/26 | 802 | 802 | 786 | 790 | 55,900 |
2022/09/22 | 808 | 808 | 800 | 802 | 26,700 |
2022/09/21 | 806 | 810 | 802 | 810 | 19,600 |
2022/09/20 | 804 | 812 | 804 | 805 | 16,600 |
2022/09/16 | 805 | 809 | 803 | 803 | 12,800 |
2022/09/15 | 808 | 812 | 805 | 805 | 11,000 |
2022/09/14 | 815 | 815 | 806 | 807 | 23,900 |
2022/09/13 | 817 | 817 | 811 | 817 | 14,000 |
2022/09/12 | 817 | 820 | 812 | 820 | 18,200 |
2022/09/09 | 811 | 815 | 809 | 815 | 23,700 |
2022/09/08 | 811 | 815 | 809 | 815 | 17,200 |
2022/09/07 | 808 | 809 | 804 | 805 | 14,600 |
2022/09/06 | 811 | 815 | 805 | 808 | 19,000 |
2022/09/05 | 810 | 814 | 807 | 814 | 14,500 |
2022/09/02 | 813 | 816 | 805 | 816 | 20,500 |
2022/09/01 | 812 | 816 | 807 | 807 | 25,500 |
2022/08/31 | 817 | 820 | 815 | 820 | 7,600 |
2022/08/30 | 816 | 824 | 812 | 824 | 8,800 |
2022/08/29 | 815 | 819 | 810 | 810 | 27,100 |
2022/08/26 | 824 | 824 | 819 | 819 | 16,400 |
2022/08/25 | 833 | 833 | 821 | 821 | 14,000 |
2022/08/24 | 826 | 827 | 822 | 827 | 10,800 |
2022/08/23 | 834 | 834 | 824 | 826 | 12,800 |
2022/08/22 | 830 | 834 | 822 | 834 | 21,500 |
2022/08/19 | 828 | 828 | 820 | 820 | 8,000 |
2022/08/18 | 836 | 836 | 821 | 821 | 21,000 |
2022/08/17 | 825 | 838 | 825 | 838 | 23,900 |
2022/08/16 | 821 | 822 | 815 | 822 | 18,900 |
2022/08/15 | 834 | 834 | 822 | 822 | 9,500 |
2022/08/12 | 822 | 835 | 822 | 835 | 29,000 |
2022/08/10 | 820 | 820 | 812 | 816 | 14,000 |
2022/08/09 | 819 | 823 | 813 | 818 | 7,700 |
2022/08/08 | 826 | 827 | 817 | 819 | 18,200 |
2022/08/05 | 810 | 824 | 810 | 824 | 18,400 |
2022/08/04 | 820 | 820 | 805 | 805 | 28,600 |
2022/08/03 | 816 | 823 | 815 | 822 | 18,500 |
2022/08/02 | 829 | 829 | 814 | 815 | 32,800 |
2022/08/01 | 821 | 830 | 814 | 830 | 27,400 |
2022/07/29 | 839 | 839 | 818 | 821 | 21,900 |
2022/07/28 | 827 | 845 | 823 | 845 | 44,400 |
2022/07/27 | 843 | 843 | 829 | 829 | 14,300 |
2022/07/26 | 846 | 846 | 836 | 839 | 8,900 |
2022/07/25 | 850 | 850 | 835 | 835 | 10,600 |
2022/07/22 | 844 | 846 | 836 | 846 | 16,200 |
2022/07/21 | 838 | 840 | 833 | 837 | 14,500 |
2022/07/20 | 846 | 850 | 838 | 848 | 24,300 |
2022/07/19 | 848 | 848 | 832 | 833 | 8,100 |
2022/07/15 | 838 | 851 | 835 | 846 | 17,000 |
2022/07/14 | 836 | 843 | 833 | 835 | 7,000 |
2022/07/13 | 840 | 846 | 836 | 843 | 17,100 |
2022/07/12 | 851 | 851 | 825 | 830 | 25,000 |
2022/07/11 | 839 | 852 | 836 | 848 | 28,300 |
2022/07/08 | 832 | 840 | 823 | 825 | 31,100 |
2022/07/07 | 836 | 836 | 826 | 832 | 12,300 |
2022/07/06 | 840 | 840 | 827 | 831 | 27,400 |
2022/07/05 | 850 | 850 | 830 | 830 | 33,100 |
2022/07/04 | 841 | 841 | 829 | 839 | 24,900 |
2022/07/01 | 834 | 834 | 809 | 822 | 27,500 |
2022/06/30 | 828 | 832 | 820 | 827 | 20,900 |
2022/06/29 | 818 | 835 | 814 | 835 | 43,000 |
2022/06/28 | 820 | 825 | 816 | 821 | 9,500 |
2022/06/27 | 830 | 830 | 813 | 820 | 13,600 |
2022/06/24 | 810 | 815 | 804 | 815 | 8,700 |
2022/06/23 | 815 | 817 | 809 | 810 | 13,600 |
2022/06/22 | 826 | 826 | 802 | 806 | 17,200 |
2022/06/21 | 796 | 815 | 796 | 815 | 14,800 |
2022/06/20 | 806 | 810 | 793 | 793 | 13,800 |
2022/06/17 | 816 | 820 | 801 | 806 | 28,500 |
2022/06/16 | 812 | 827 | 812 | 826 | 6,500 |
2022/06/15 | 821 | 827 | 808 | 810 | 23,200 |
2022/06/14 | 844 | 844 | 826 | 826 | 17,900 |
2022/06/13 | 833 | 851 | 833 | 851 | 14,700 |
2022/06/10 | 851 | 851 | 837 | 841 | 38,300 |
2022/06/09 | 846 | 846 | 837 | 844 | 15,000 |
2022/06/08 | 834 | 846 | 832 | 846 | 20,700 |
2022/06/07 | 835 | 840 | 828 | 828 | 17,300 |
2022/06/06 | 826 | 842 | 826 | 840 | 14,200 |
2022/06/03 | 854 | 856 | 830 | 834 | 16,200 |
2022/06/02 | 845 | 857 | 827 | 854 | 37,300 |
2022/06/01 | 828 | 845 | 827 | 845 | 52,600 |
2022/05/31 | 831 | 833 | 821 | 829 | 21,900 |
2022/05/30 | 820 | 834 | 812 | 834 | 49,100 |
2022/05/27 | 819 | 819 | 804 | 819 | 18,100 |
2022/05/26 | 819 | 819 | 806 | 812 | 13,600 |
2022/05/25 | 800 | 811 | 800 | 811 | 26,100 |
2022/05/24 | 800 | 800 | 794 | 800 | 17,700 |
2022/05/23 | 798 | 798 | 791 | 797 | 14,300 |
2022/05/20 | 781 | 796 | 781 | 796 | 33,800 |
2022/05/19 | 771 | 788 | 771 | 788 | 14,000 |
2022/05/18 | 792 | 792 | 783 | 789 | 13,400 |
2022/05/17 | 788 | 795 | 785 | 788 | 8,600 |
2022/05/16 | 808 | 808 | 785 | 792 | 15,900 |
2022/05/13 | 774 | 808 | 774 | 808 | 30,000 |
2022/05/12 | 792 | 792 | 773 | 773 | 29,900 |
2022/05/11 | 785 | 796 | 783 | 792 | 17,800 |
2022/05/10 | 786 | 799 | 786 | 791 | 19,100 |
2022/05/09 | 794 | 804 | 792 | 792 | 22,400 |
2022/05/06 | 791 | 800 | 790 | 800 | 16,000 |
2022/05/02 | 776 | 791 | 776 | 791 | 21,600 |
2022/04/28 | 776 | 786 | 774 | 784 | 23,400 |
2022/04/27 | 772 | 779 | 765 | 779 | 70,600 |
2022/04/26 | 781 | 786 | 777 | 779 | 32,800 |
2022/04/25 | 793 | 793 | 780 | 781 | 22,300 |
2022/04/22 | 787 | 794 | 783 | 794 | 12,500 |
2022/04/21 | 786 | 791 | 783 | 791 | 22,600 |
2022/04/20 | 797 | 797 | 785 | 786 | 15,900 |
2022/04/19 | 786 | 793 | 783 | 787 | 9,400 |
2022/04/18 | 784 | 785 | 777 | 783 | 18,900 |
2022/04/15 | 791 | 794 | 787 | 787 | 13,100 |
2022/04/14 | 785 | 793 | 784 | 793 | 20,000 |
2022/04/13 | 788 | 788 | 779 | 784 | 27,400 |
2022/04/12 | 787 | 788 | 781 | 782 | 21,800 |
2022/04/11 | 802 | 802 | 790 | 791 | 20,600 |
2022/04/08 | 794 | 802 | 790 | 802 | 27,500 |
2022/04/07 | 797 | 797 | 790 | 791 | 20,000 |
2022/04/06 | 808 | 809 | 798 | 801 | 15,700 |
2022/04/05 | 816 | 816 | 802 | 806 | 13,400 |
2022/04/04 | 806 | 816 | 806 | 806 | 14,300 |
2022/04/01 | 799 | 818 | 798 | 816 | 16,100 |
2022/03/31 | 817 | 818 | 802 | 803 | 26,800 |
2022/03/30 | 818 | 828 | 812 | 828 | 29,400 |
2022/03/29 | 832 | 836 | 823 | 836 | 35,300 |
2022/03/28 | 840 | 840 | 823 | 826 | 32,200 |
2022/03/25 | 859 | 859 | 842 | 842 | 17,500 |
2022/03/24 | 849 | 855 | 840 | 855 | 17,000 |
2022/03/23 | 848 | 855 | 841 | 851 | 29,900 |
2022/03/22 | 847 | 847 | 838 | 844 | 18,700 |
2022/03/18 | 830 | 839 | 825 | 839 | 19,700 |
2022/03/17 | 831 | 838 | 824 | 838 | 16,200 |
2022/03/16 | 832 | 834 | 825 | 831 | 14,400 |
2022/03/15 | 819 | 833 | 816 | 831 | 11,600 |
2022/03/14 | 828 | 828 | 819 | 822 | 9,400 |
2022/03/11 | 818 | 830 | 818 | 825 | 17,000 |
2022/03/10 | 818 | 833 | 809 | 833 | 27,900 |
2022/03/09 | 796 | 812 | 792 | 802 | 29,400 |
2022/03/08 | 791 | 801 | 781 | 791 | 25,700 |
2022/03/07 | 817 | 817 | 797 | 802 | 26,200 |
2022/03/04 | 819 | 824 | 814 | 817 | 12,400 |
2022/03/03 | 819 | 825 | 814 | 819 | 12,700 |
2022/03/02 | 818 | 821 | 809 | 809 | 13,500 |
2022/03/01 | 827 | 833 | 821 | 826 | 17,900 |
2022/02/28 | 823 | 825 | 814 | 822 | 16,200 |
2022/02/25 | 835 | 835 | 813 | 813 | 17,400 |
2022/02/24 | 829 | 829 | 812 | 826 | 27,700 |
2022/02/22 | 824 | 828 | 817 | 828 | 19,500 |
2022/02/21 | 828 | 831 | 819 | 828 | 10,600 |
2022/02/18 | 808 | 830 | 808 | 828 | 22,800 |
2022/02/17 | 831 | 837 | 824 | 830 | 15,000 |
2022/02/16 | 826 | 832 | 823 | 832 | 24,300 |
2022/02/15 | 826 | 827 | 815 | 820 | 20,100 |
2022/02/14 | 813 | 828 | 811 | 821 | 15,600 |
2022/02/10 | 825 | 825 | 815 | 825 | 19,600 |
2022/02/09 | 810 | 819 | 806 | 819 | 15,200 |
2022/02/08 | 806 | 811 | 803 | 811 | 17,400 |
2022/02/07 | 804 | 808 | 800 | 800 | 18,000 |
2022/02/04 | 797 | 806 | 797 | 805 | 10,800 |
2022/02/03 | 805 | 805 | 798 | 798 | 17,300 |
2022/02/02 | 790 | 808 | 790 | 805 | 22,500 |
2022/02/01 | 801 | 803 | 789 | 792 | 28,200 |
2022/01/31 | 791 | 799 | 789 | 799 | 19,000 |
2022/01/28 | 789 | 794 | 784 | 789 | 14,500 |
2022/01/27 | 793 | 799 | 778 | 778 | 36,700 |
2022/01/26 | 804 | 806 | 794 | 794 | 16,600 |
2022/01/25 | 808 | 808 | 795 | 805 | 23,000 |
2022/01/24 | 799 | 807 | 797 | 807 | 13,000 |
2022/01/21 | 797 | 803 | 792 | 803 | 16,300 |
2022/01/20 | 795 | 807 | 791 | 797 | 31,700 |
2022/01/19 | 796 | 804 | 787 | 789 | 43,300 |
2022/01/18 | 813 | 813 | 797 | 798 | 29,600 |
2022/01/17 | 810 | 813 | 804 | 808 | 13,600 |
2022/01/14 | 817 | 817 | 807 | 808 | 34,000 |
2022/01/13 | 825 | 825 | 816 | 824 | 14,100 |
2022/01/12 | 816 | 820 | 814 | 820 | 12,400 |
2022/01/11 | 816 | 817 | 806 | 814 | 18,900 |
2022/01/07 | 812 | 817 | 808 | 814 | 17,500 |
2022/01/06 | 827 | 827 | 808 | 808 | 19,000 |
2022/01/05 | 834 | 834 | 826 | 828 | 11,500 |
2022/01/04 | 829 | 832 | 823 | 831 | 12,000 |