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
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

このページの先頭へ