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 |
---|---|---|---|---|---|
2023/12/29 | 1,041 | 1,064 | 1,041 | 1,059 | 25,700 |
2023/12/28 | 1,032 | 1,042 | 1,032 | 1,041 | 13,100 |
2023/12/27 | 1,039 | 1,039 | 1,027 | 1,039 | 21,000 |
2023/12/26 | 1,040 | 1,041 | 1,031 | 1,032 | 11,900 |
2023/12/25 | 1,049 | 1,049 | 1,027 | 1,030 | 14,600 |
2023/12/22 | 1,030 | 1,042 | 1,030 | 1,039 | 26,900 |
2023/12/21 | 1,030 | 1,035 | 1,026 | 1,026 | 12,700 |
2023/12/20 | 1,035 | 1,040 | 1,031 | 1,032 | 15,800 |
2023/12/19 | 1,026 | 1,035 | 1,021 | 1,035 | 10,900 |
2023/12/18 | 1,025 | 1,027 | 1,015 | 1,021 | 20,500 |
2023/12/15 | 1,033 | 1,039 | 1,031 | 1,034 | 10,000 |
2023/12/14 | 1,039 | 1,050 | 1,032 | 1,037 | 24,300 |
2023/12/13 | 1,041 | 1,041 | 1,029 | 1,029 | 21,400 |
2023/12/12 | 1,057 | 1,057 | 1,033 | 1,033 | 12,600 |
2023/12/11 | 1,037 | 1,055 | 1,028 | 1,055 | 31,000 |
2023/12/08 | 1,062 | 1,067 | 1,017 | 1,021 | 58,700 |
2023/12/07 | 1,071 | 1,072 | 1,054 | 1,066 | 41,700 |
2023/12/06 | 1,047 | 1,074 | 1,046 | 1,072 | 48,000 |
2023/12/05 | 1,038 | 1,058 | 1,029 | 1,036 | 34,800 |
2023/12/04 | 1,043 | 1,044 | 1,031 | 1,033 | 29,500 |
2023/12/01 | 1,065 | 1,069 | 1,039 | 1,042 | 28,800 |
2023/11/30 | 1,031 | 1,060 | 1,031 | 1,060 | 34,700 |
2023/11/29 | 1,036 | 1,047 | 1,030 | 1,032 | 26,400 |
2023/11/28 | 1,008 | 1,036 | 1,003 | 1,036 | 32,300 |
2023/11/27 | 1,028 | 1,028 | 1,013 | 1,013 | 18,700 |
2023/11/24 | 1,030 | 1,032 | 1,013 | 1,019 | 29,400 |
2023/11/22 | 995 | 1,024 | 992 | 1,024 | 49,400 |
2023/11/21 | 994 | 999 | 983 | 995 | 27,800 |
2023/11/20 | 995 | 1,005 | 981 | 981 | 36,000 |
2023/11/17 | 975 | 990 | 975 | 990 | 25,900 |
2023/11/16 | 952 | 975 | 951 | 973 | 36,200 |
2023/11/15 | 962 | 963 | 950 | 957 | 32,500 |
2023/11/14 | 960 | 964 | 946 | 957 | 24,900 |
2023/11/13 | 960 | 962 | 954 | 954 | 11,900 |
2023/11/10 | 957 | 958 | 940 | 955 | 32,700 |
2023/11/09 | 955 | 960 | 950 | 958 | 17,400 |
2023/11/08 | 960 | 960 | 937 | 954 | 70,500 |
2023/11/07 | 960 | 968 | 955 | 957 | 15,600 |
2023/11/06 | 956 | 962 | 952 | 956 | 23,900 |
2023/11/02 | 969 | 969 | 947 | 948 | 23,200 |
2023/11/01 | 965 | 970 | 952 | 958 | 32,500 |
2023/10/31 | 946 | 958 | 938 | 958 | 32,000 |
2023/10/30 | 958 | 958 | 938 | 939 | 47,500 |
2023/10/27 | 946 | 963 | 946 | 960 | 23,300 |
2023/10/26 | 953 | 955 | 943 | 943 | 17,900 |
2023/10/25 | 957 | 960 | 947 | 953 | 36,000 |
2023/10/24 | 949 | 951 | 925 | 942 | 52,300 |
2023/10/23 | 972 | 987 | 940 | 940 | 226,200 |
2023/10/20 | 928 | 934 | 925 | 930 | 9,400 |
2023/10/19 | 924 | 932 | 923 | 929 | 10,000 |
2023/10/18 | 929 | 931 | 925 | 930 | 10,700 |
2023/10/17 | 925 | 934 | 923 | 925 | 19,400 |
2023/10/16 | 924 | 933 | 921 | 923 | 21,000 |
2023/10/13 | 941 | 945 | 927 | 931 | 16,300 |
2023/10/12 | 945 | 950 | 942 | 950 | 10,400 |
2023/10/11 | 954 | 954 | 943 | 945 | 11,500 |
2023/10/10 | 953 | 954 | 949 | 953 | 14,900 |
2023/10/06 | 941 | 950 | 938 | 942 | 15,600 |
2023/10/05 | 915 | 940 | 915 | 938 | 40,400 |
2023/10/04 | 931 | 934 | 910 | 912 | 50,700 |
2023/10/03 | 970 | 970 | 941 | 943 | 39,200 |
2023/10/02 | 983 | 989 | 975 | 975 | 24,200 |
2023/09/29 | 986 | 992 | 975 | 982 | 32,200 |
2023/09/28 | 976 | 994 | 972 | 986 | 50,800 |
2023/09/27 | 983 | 996 | 975 | 995 | 41,500 |
2023/09/26 | 998 | 998 | 982 | 984 | 22,100 |
2023/09/25 | 1,003 | 1,003 | 980 | 990 | 36,800 |
2023/09/22 | 970 | 1,001 | 969 | 998 | 71,800 |
2023/09/21 | 970 | 992 | 970 | 980 | 39,500 |
2023/09/20 | 985 | 985 | 970 | 980 | 42,600 |
2023/09/19 | 979 | 984 | 971 | 980 | 20,900 |
2023/09/15 | 967 | 982 | 965 | 980 | 44,700 |
2023/09/14 | 957 | 964 | 954 | 963 | 26,600 |
2023/09/13 | 957 | 960 | 952 | 954 | 15,600 |
2023/09/12 | 957 | 962 | 957 | 962 | 12,200 |
2023/09/11 | 957 | 963 | 952 | 957 | 19,000 |
2023/09/08 | 962 | 966 | 952 | 953 | 32,100 |
2023/09/07 | 961 | 972 | 958 | 962 | 25,500 |
2023/09/06 | 970 | 972 | 963 | 963 | 26,800 |
2023/09/05 | 976 | 979 | 969 | 974 | 39,900 |
2023/09/04 | 965 | 980 | 965 | 979 | 31,500 |
2023/09/01 | 956 | 966 | 955 | 964 | 33,100 |
2023/08/31 | 951 | 959 | 949 | 957 | 17,500 |
2023/08/30 | 947 | 954 | 944 | 951 | 33,400 |
2023/08/29 | 946 | 947 | 941 | 947 | 12,700 |
2023/08/28 | 937 | 945 | 937 | 943 | 21,400 |
2023/08/25 | 943 | 943 | 931 | 932 | 36,700 |
2023/08/24 | 936 | 950 | 935 | 950 | 26,700 |
2023/08/23 | 927 | 936 | 926 | 936 | 23,800 |
2023/08/22 | 920 | 927 | 915 | 927 | 18,600 |
2023/08/21 | 919 | 923 | 917 | 917 | 18,300 |
2023/08/18 | 920 | 924 | 915 | 916 | 38,900 |
2023/08/17 | 927 | 928 | 920 | 924 | 28,100 |
2023/08/16 | 936 | 937 | 926 | 926 | 20,700 |
2023/08/15 | 927 | 944 | 927 | 943 | 21,300 |
2023/08/14 | 954 | 958 | 925 | 925 | 47,200 |
2023/08/10 | 946 | 953 | 940 | 953 | 30,500 |
2023/08/09 | 944 | 953 | 931 | 953 | 41,300 |
2023/08/08 | 950 | 961 | 936 | 937 | 122,000 |
2023/08/07 | 927 | 956 | 926 | 951 | 134,100 |
2023/08/04 | 910 | 923 | 908 | 912 | 59,700 |
2023/08/03 | 919 | 923 | 906 | 914 | 59,000 |
2023/08/02 | 920 | 938 | 914 | 930 | 60,100 |
2023/08/01 | 937 | 937 | 918 | 928 | 50,900 |
2023/07/31 | 941 | 951 | 933 | 937 | 94,800 |
2023/07/28 | 922 | 956 | 917 | 936 | 257,500 |
2023/07/27 | 885 | 892 | 878 | 892 | 40,500 |
2023/07/26 | 891 | 892 | 884 | 887 | 17,100 |
2023/07/25 | 888 | 890 | 885 | 888 | 38,200 |
2023/07/24 | 885 | 894 | 881 | 883 | 54,400 |
2023/07/21 | 876 | 883 | 873 | 881 | 19,500 |
2023/07/20 | 884 | 884 | 873 | 876 | 19,200 |
2023/07/19 | 874 | 879 | 872 | 879 | 14,700 |
2023/07/18 | 862 | 871 | 862 | 870 | 12,100 |
2023/07/14 | 872 | 878 | 859 | 861 | 48,900 |
2023/07/13 | 880 | 880 | 871 | 872 | 21,800 |
2023/07/12 | 878 | 881 | 874 | 876 | 27,300 |
2023/07/11 | 875 | 879 | 870 | 871 | 20,400 |
2023/07/10 | 881 | 885 | 876 | 876 | 19,700 |
2023/07/07 | 876 | 888 | 872 | 883 | 32,100 |
2023/07/06 | 884 | 899 | 878 | 883 | 55,300 |
2023/07/05 | 879 | 881 | 874 | 879 | 29,400 |
2023/07/04 | 882 | 882 | 872 | 875 | 40,300 |
2023/07/03 | 879 | 881 | 874 | 877 | 25,100 |
2023/06/30 | 871 | 875 | 868 | 874 | 21,000 |
2023/06/29 | 874 | 880 | 865 | 870 | 54,300 |
2023/06/28 | 867 | 875 | 855 | 874 | 65,400 |
2023/06/27 | 856 | 868 | 856 | 867 | 45,500 |
2023/06/26 | 858 | 864 | 853 | 853 | 22,600 |
2023/06/23 | 876 | 876 | 857 | 861 | 30,300 |
2023/06/22 | 875 | 878 | 870 | 871 | 17,800 |
2023/06/21 | 865 | 876 | 865 | 872 | 16,000 |
2023/06/20 | 861 | 869 | 861 | 869 | 11,400 |
2023/06/19 | 871 | 876 | 861 | 867 | 29,700 |
2023/06/16 | 870 | 878 | 863 | 870 | 83,900 |
2023/06/15 | 857 | 872 | 857 | 868 | 32,400 |
2023/06/14 | 864 | 864 | 859 | 862 | 30,100 |
2023/06/13 | 864 | 866 | 861 | 861 | 24,700 |
2023/06/12 | 860 | 864 | 857 | 863 | 21,100 |
2023/06/09 | 855 | 862 | 855 | 860 | 26,500 |
2023/06/08 | 848 | 860 | 847 | 850 | 23,300 |
2023/06/07 | 850 | 855 | 847 | 852 | 42,200 |
2023/06/06 | 838 | 850 | 834 | 848 | 34,600 |
2023/06/05 | 836 | 848 | 836 | 841 | 21,500 |
2023/06/02 | 823 | 836 | 823 | 832 | 34,100 |
2023/06/01 | 827 | 834 | 823 | 823 | 32,500 |
2023/05/31 | 837 | 840 | 828 | 829 | 60,400 |
2023/05/30 | 847 | 847 | 839 | 841 | 27,600 |
2023/05/29 | 847 | 855 | 843 | 847 | 26,400 |
2023/05/26 | 852 | 855 | 840 | 842 | 62,200 |
2023/05/25 | 858 | 859 | 851 | 852 | 29,900 |
2023/05/24 | 862 | 864 | 854 | 860 | 42,300 |
2023/05/23 | 870 | 873 | 857 | 864 | 48,900 |
2023/05/22 | 866 | 870 | 863 | 870 | 37,400 |
2023/05/19 | 868 | 872 | 863 | 869 | 40,000 |
2023/05/18 | 868 | 868 | 858 | 864 | 63,000 |
2023/05/17 | 872 | 875 | 865 | 867 | 47,800 |
2023/05/16 | 870 | 874 | 867 | 873 | 31,500 |
2023/05/15 | 870 | 873 | 866 | 870 | 39,100 |
2023/05/12 | 877 | 877 | 866 | 869 | 31,300 |
2023/05/11 | 870 | 876 | 864 | 870 | 37,100 |
2023/05/10 | 870 | 877 | 870 | 870 | 22,600 |
2023/05/09 | 873 | 880 | 867 | 877 | 74,700 |
2023/05/08 | 892 | 897 | 885 | 893 | 32,100 |
2023/05/02 | 891 | 894 | 884 | 889 | 16,100 |
2023/05/01 | 896 | 901 | 884 | 889 | 23,000 |
2023/04/28 | 886 | 890 | 877 | 890 | 39,900 |
2023/04/27 | 910 | 910 | 878 | 879 | 81,700 |
2023/04/26 | 930 | 930 | 910 | 922 | 39,200 |
2023/04/25 | 933 | 944 | 929 | 930 | 58,200 |
2023/04/24 | 928 | 933 | 921 | 932 | 25,200 |
2023/04/21 | 923 | 929 | 920 | 925 | 10,500 |
2023/04/20 | 918 | 930 | 915 | 926 | 19,500 |
2023/04/19 | 914 | 919 | 912 | 918 | 11,900 |
2023/04/18 | 909 | 929 | 909 | 922 | 32,400 |
2023/04/17 | 917 | 917 | 907 | 914 | 9,800 |
2023/04/14 | 912 | 918 | 909 | 916 | 23,900 |
2023/04/13 | 914 | 914 | 905 | 908 | 8,600 |
2023/04/12 | 906 | 915 | 904 | 909 | 32,800 |
2023/04/11 | 910 | 910 | 891 | 906 | 33,300 |
2023/04/10 | 899 | 906 | 891 | 906 | 27,200 |
2023/04/07 | 884 | 894 | 883 | 890 | 16,500 |
2023/04/06 | 900 | 900 | 872 | 874 | 59,700 |
2023/04/05 | 893 | 903 | 885 | 901 | 36,600 |
2023/04/04 | 902 | 907 | 888 | 902 | 60,300 |
2023/04/03 | 890 | 912 | 883 | 912 | 56,200 |
2023/03/31 | 880 | 884 | 876 | 883 | 35,300 |
2023/03/30 | 861 | 881 | 859 | 876 | 113,100 |
2023/03/29 | 867 | 882 | 867 | 882 | 57,000 |
2023/03/28 | 868 | 873 | 862 | 866 | 16,700 |
2023/03/27 | 869 | 874 | 867 | 868 | 19,000 |
2023/03/24 | 875 | 876 | 862 | 865 | 32,300 |
2023/03/23 | 870 | 882 | 867 | 882 | 22,400 |
2023/03/22 | 873 | 880 | 868 | 878 | 34,700 |
2023/03/20 | 856 | 865 | 856 | 860 | 32,100 |
2023/03/17 | 872 | 877 | 856 | 856 | 61,300 |
2023/03/16 | 864 | 874 | 854 | 872 | 42,100 |
2023/03/15 | 870 | 880 | 867 | 879 | 32,100 |
2023/03/14 | 883 | 883 | 855 | 869 | 52,700 |
2023/03/13 | 904 | 904 | 882 | 897 | 45,700 |
2023/03/10 | 923 | 934 | 916 | 919 | 50,500 |
2023/03/09 | 930 | 934 | 924 | 934 | 34,700 |
2023/03/08 | 914 | 925 | 908 | 925 | 39,800 |
2023/03/07 | 904 | 918 | 904 | 918 | 42,500 |
2023/03/06 | 901 | 904 | 895 | 904 | 22,500 |
2023/03/03 | 899 | 903 | 893 | 900 | 26,700 |
2023/03/02 | 900 | 901 | 891 | 900 | 34,400 |
2023/03/01 | 880 | 899 | 880 | 899 | 27,600 |
2023/02/28 | 885 | 885 | 881 | 882 | 9,200 |
2023/02/27 | 881 | 891 | 874 | 883 | 30,300 |
2023/02/24 | 876 | 880 | 871 | 879 | 15,500 |
2023/02/22 | 880 | 880 | 870 | 877 | 18,000 |
2023/02/21 | 878 | 881 | 874 | 881 | 17,400 |
2023/02/20 | 857 | 879 | 857 | 879 | 22,200 |
2023/02/17 | 864 | 865 | 854 | 854 | 15,700 |
2023/02/16 | 870 | 872 | 862 | 867 | 11,300 |
2023/02/15 | 860 | 872 | 860 | 870 | 19,800 |
2023/02/14 | 861 | 869 | 861 | 866 | 7,200 |
2023/02/13 | 869 | 869 | 856 | 857 | 10,700 |
2023/02/10 | 865 | 874 | 865 | 869 | 11,400 |
2023/02/09 | 854 | 874 | 854 | 870 | 32,400 |
2023/02/08 | 845 | 857 | 845 | 852 | 10,800 |
2023/02/07 | 858 | 861 | 848 | 850 | 13,500 |
2023/02/06 | 862 | 864 | 855 | 862 | 25,100 |
2023/02/03 | 855 | 860 | 844 | 853 | 26,700 |
2023/02/02 | 856 | 857 | 846 | 856 | 18,800 |
2023/02/01 | 866 | 866 | 851 | 856 | 48,000 |
2023/01/31 | 874 | 886 | 874 | 881 | 22,900 |
2023/01/30 | 877 | 886 | 874 | 874 | 34,100 |
2023/01/27 | 883 | 883 | 872 | 877 | 12,400 |
2023/01/26 | 890 | 890 | 874 | 876 | 16,200 |
2023/01/25 | 880 | 890 | 878 | 889 | 15,900 |
2023/01/24 | 892 | 898 | 876 | 877 | 42,100 |
2023/01/23 | 877 | 889 | 873 | 889 | 45,900 |
2023/01/20 | 875 | 878 | 866 | 868 | 26,200 |
2023/01/19 | 858 | 878 | 856 | 876 | 51,600 |
2023/01/18 | 845 | 862 | 842 | 861 | 39,900 |
2023/01/17 | 840 | 845 | 838 | 845 | 17,400 |
2023/01/16 | 838 | 841 | 835 | 838 | 9,900 |
2023/01/13 | 830 | 840 | 830 | 839 | 16,700 |
2023/01/12 | 832 | 836 | 832 | 834 | 3,500 |
2023/01/11 | 841 | 842 | 832 | 832 | 18,100 |
2023/01/10 | 835 | 841 | 833 | 840 | 27,100 |
2023/01/06 | 828 | 833 | 825 | 829 | 26,600 |
2023/01/05 | 821 | 834 | 821 | 828 | 16,600 |
2023/01/04 | 835 | 835 | 821 | 821 | 22,600 |