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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,028 | 1,029 | 1,017 | 1,020 | 32,600 |
| 2024/12/27 | 1,020 | 1,022 | 1,012 | 1,022 | 33,600 |
| 2024/12/26 | 1,010 | 1,024 | 1,007 | 1,018 | 45,400 |
| 2024/12/25 | 1,003 | 1,010 | 997 | 1,010 | 35,100 |
| 2024/12/24 | 1,002 | 1,005 | 996 | 1,002 | 28,500 |
| 2024/12/23 | 990 | 1,001 | 990 | 1,001 | 23,700 |
| 2024/12/20 | 998 | 1,003 | 987 | 987 | 36,700 |
| 2024/12/19 | 990 | 1,002 | 990 | 990 | 30,100 |
| 2024/12/18 | 1,003 | 1,005 | 997 | 999 | 39,800 |
| 2024/12/17 | 998 | 1,003 | 994 | 1,002 | 33,600 |
| 2024/12/16 | 989 | 996 | 987 | 992 | 31,300 |
| 2024/12/13 | 981 | 984 | 973 | 982 | 70,400 |
| 2024/12/12 | 998 | 1,002 | 990 | 991 | 25,700 |
| 2024/12/11 | 996 | 999 | 990 | 996 | 25,900 |
| 2024/12/10 | 995 | 1,002 | 991 | 997 | 43,000 |
| 2024/12/09 | 992 | 998 | 989 | 995 | 35,300 |
| 2024/12/06 | 984 | 991 | 976 | 988 | 54,500 |
| 2024/12/05 | 977 | 981 | 971 | 980 | 43,700 |
| 2024/12/04 | 991 | 991 | 971 | 971 | 62,400 |
| 2024/12/03 | 981 | 990 | 980 | 988 | 69,100 |
| 2024/12/02 | 980 | 984 | 978 | 982 | 31,300 |
| 2024/11/29 | 968 | 980 | 968 | 977 | 25,500 |
| 2024/11/28 | 962 | 975 | 962 | 975 | 25,500 |
| 2024/11/27 | 977 | 977 | 955 | 962 | 65,700 |
| 2024/11/26 | 984 | 984 | 970 | 977 | 28,700 |
| 2024/11/25 | 988 | 990 | 982 | 984 | 31,100 |
| 2024/11/22 | 980 | 985 | 970 | 985 | 45,500 |
| 2024/11/21 | 968 | 978 | 965 | 975 | 23,800 |
| 2024/11/20 | 971 | 972 | 960 | 967 | 67,900 |
| 2024/11/19 | 970 | 977 | 963 | 974 | 57,700 |
| 2024/11/18 | 966 | 969 | 961 | 966 | 76,100 |
| 2024/11/15 | 975 | 981 | 971 | 976 | 17,000 |
| 2024/11/14 | 973 | 983 | 971 | 973 | 14,000 |
| 2024/11/13 | 980 | 982 | 972 | 973 | 21,300 |
| 2024/11/12 | 985 | 986 | 973 | 979 | 24,100 |
| 2024/11/11 | 988 | 988 | 975 | 986 | 20,700 |
| 2024/11/08 | 999 | 1,007 | 988 | 988 | 53,300 |
| 2024/11/07 | 987 | 1,000 | 984 | 995 | 66,400 |
| 2024/11/06 | 966 | 990 | 965 | 980 | 68,200 |
| 2024/11/05 | 969 | 975 | 966 | 966 | 39,100 |
| 2024/11/01 | 966 | 970 | 961 | 963 | 42,100 |
| 2024/10/31 | 981 | 981 | 963 | 970 | 74,000 |
| 2024/10/30 | 968 | 984 | 961 | 982 | 314,800 |
| 2024/10/29 | 876 | 890 | 872 | 880 | 47,300 |
| 2024/10/28 | 850 | 873 | 850 | 873 | 14,200 |
| 2024/10/25 | 855 | 862 | 850 | 850 | 33,900 |
| 2024/10/24 | 857 | 859 | 852 | 855 | 32,500 |
| 2024/10/23 | 865 | 867 | 858 | 858 | 32,100 |
| 2024/10/22 | 882 | 884 | 863 | 865 | 35,200 |
| 2024/10/21 | 882 | 884 | 876 | 877 | 20,000 |
| 2024/10/18 | 885 | 885 | 874 | 877 | 25,400 |
| 2024/10/17 | 886 | 889 | 883 | 883 | 9,700 |
| 2024/10/16 | 883 | 889 | 880 | 884 | 13,500 |
| 2024/10/15 | 895 | 895 | 880 | 886 | 37,700 |
| 2024/10/11 | 888 | 890 | 886 | 889 | 10,800 |
| 2024/10/10 | 894 | 894 | 883 | 886 | 12,800 |
| 2024/10/09 | 902 | 902 | 889 | 891 | 13,000 |
| 2024/10/08 | 906 | 907 | 895 | 895 | 14,900 |
| 2024/10/07 | 917 | 917 | 906 | 912 | 22,100 |
| 2024/10/04 | 894 | 904 | 893 | 903 | 13,500 |
| 2024/10/03 | 900 | 903 | 894 | 894 | 19,900 |
| 2024/10/02 | 888 | 894 | 883 | 885 | 31,300 |
| 2024/10/01 | 898 | 898 | 888 | 889 | 38,600 |
| 2024/09/30 | 891 | 900 | 887 | 889 | 37,800 |
| 2024/09/27 | 922 | 922 | 912 | 915 | 42,000 |
| 2024/09/26 | 915 | 936 | 912 | 931 | 36,900 |
| 2024/09/25 | 918 | 918 | 904 | 911 | 22,900 |
| 2024/09/24 | 914 | 914 | 906 | 911 | 29,400 |
| 2024/09/20 | 905 | 905 | 894 | 903 | 35,700 |
| 2024/09/19 | 899 | 903 | 890 | 900 | 44,800 |
| 2024/09/18 | 895 | 896 | 882 | 894 | 13,900 |
| 2024/09/17 | 892 | 892 | 879 | 889 | 22,900 |
| 2024/09/13 | 893 | 897 | 883 | 886 | 24,800 |
| 2024/09/12 | 892 | 901 | 889 | 898 | 28,500 |
| 2024/09/11 | 911 | 911 | 876 | 883 | 48,400 |
| 2024/09/10 | 930 | 936 | 907 | 907 | 35,000 |
| 2024/09/09 | 917 | 937 | 911 | 929 | 45,100 |
| 2024/09/06 | 934 | 940 | 924 | 926 | 34,300 |
| 2024/09/05 | 932 | 954 | 930 | 942 | 33,900 |
| 2024/09/04 | 946 | 947 | 929 | 932 | 45,600 |
| 2024/09/03 | 961 | 968 | 958 | 959 | 33,600 |
| 2024/09/02 | 963 | 971 | 956 | 965 | 25,900 |
| 2024/08/30 | 945 | 964 | 943 | 960 | 42,800 |
| 2024/08/29 | 942 | 945 | 939 | 942 | 19,700 |
| 2024/08/28 | 941 | 945 | 940 | 942 | 15,200 |
| 2024/08/27 | 949 | 949 | 941 | 941 | 16,500 |
| 2024/08/26 | 954 | 957 | 936 | 944 | 24,800 |
| 2024/08/23 | 950 | 951 | 940 | 943 | 17,500 |
| 2024/08/22 | 944 | 948 | 937 | 948 | 19,900 |
| 2024/08/21 | 935 | 937 | 926 | 937 | 6,300 |
| 2024/08/20 | 936 | 937 | 927 | 935 | 10,200 |
| 2024/08/19 | 949 | 949 | 929 | 930 | 28,900 |
| 2024/08/16 | 946 | 958 | 938 | 953 | 43,600 |
| 2024/08/15 | 908 | 935 | 908 | 932 | 29,500 |
| 2024/08/14 | 904 | 915 | 896 | 907 | 25,000 |
| 2024/08/13 | 897 | 910 | 894 | 903 | 54,100 |
| 2024/08/09 | 867 | 903 | 855 | 883 | 82,000 |
| 2024/08/08 | 850 | 860 | 820 | 837 | 35,000 |
| 2024/08/07 | 816 | 880 | 812 | 860 | 60,400 |
| 2024/08/06 | 836 | 867 | 819 | 831 | 83,400 |
| 2024/08/05 | 872 | 877 | 772 | 772 | 195,500 |
| 2024/08/02 | 949 | 950 | 916 | 922 | 113,300 |
| 2024/08/01 | 980 | 980 | 962 | 964 | 33,900 |
| 2024/07/31 | 965 | 985 | 959 | 981 | 35,700 |
| 2024/07/30 | 967 | 970 | 963 | 967 | 35,400 |
| 2024/07/29 | 971 | 978 | 966 | 967 | 26,000 |
| 2024/07/26 | 977 | 977 | 966 | 966 | 59,200 |
| 2024/07/25 | 974 | 980 | 967 | 973 | 69,800 |
| 2024/07/24 | 991 | 992 | 979 | 980 | 32,100 |
| 2024/07/23 | 996 | 999 | 988 | 989 | 21,200 |
| 2024/07/22 | 1,000 | 1,003 | 986 | 990 | 32,400 |
| 2024/07/19 | 1,009 | 1,013 | 1,002 | 1,003 | 13,700 |
| 2024/07/18 | 1,014 | 1,019 | 1,009 | 1,012 | 14,600 |
| 2024/07/17 | 1,013 | 1,023 | 1,013 | 1,016 | 17,100 |
| 2024/07/16 | 1,018 | 1,019 | 1,013 | 1,013 | 13,200 |
| 2024/07/12 | 1,011 | 1,018 | 1,005 | 1,009 | 30,600 |
| 2024/07/11 | 1,009 | 1,015 | 1,008 | 1,010 | 24,700 |
| 2024/07/10 | 1,006 | 1,009 | 995 | 999 | 32,200 |
| 2024/07/09 | 1,010 | 1,014 | 1,000 | 1,006 | 27,000 |
| 2024/07/08 | 1,026 | 1,026 | 1,002 | 1,010 | 38,000 |
| 2024/07/05 | 1,037 | 1,037 | 1,012 | 1,015 | 38,800 |
| 2024/07/04 | 1,035 | 1,035 | 1,025 | 1,032 | 30,600 |
| 2024/07/03 | 1,022 | 1,026 | 1,014 | 1,025 | 34,700 |
| 2024/07/02 | 1,020 | 1,023 | 1,014 | 1,019 | 27,300 |
| 2024/07/01 | 1,019 | 1,024 | 1,017 | 1,020 | 30,800 |
| 2024/06/28 | 1,011 | 1,021 | 1,011 | 1,018 | 33,100 |
| 2024/06/27 | 1,010 | 1,018 | 1,010 | 1,015 | 30,400 |
| 2024/06/26 | 1,010 | 1,017 | 1,007 | 1,013 | 39,300 |
| 2024/06/25 | 996 | 1,006 | 992 | 1,006 | 40,500 |
| 2024/06/24 | 994 | 994 | 983 | 985 | 32,400 |
| 2024/06/21 | 982 | 995 | 982 | 987 | 21,300 |
| 2024/06/20 | 989 | 995 | 980 | 986 | 38,400 |
| 2024/06/19 | 988 | 992 | 978 | 989 | 16,100 |
| 2024/06/18 | 982 | 988 | 976 | 976 | 20,400 |
| 2024/06/17 | 982 | 982 | 968 | 977 | 32,700 |
| 2024/06/14 | 966 | 987 | 966 | 987 | 30,700 |
| 2024/06/13 | 989 | 989 | 971 | 971 | 32,400 |
| 2024/06/12 | 994 | 995 | 988 | 991 | 11,900 |
| 2024/06/11 | 1,001 | 1,003 | 991 | 991 | 27,000 |
| 2024/06/10 | 993 | 1,000 | 985 | 998 | 29,600 |
| 2024/06/07 | 983 | 987 | 981 | 983 | 13,100 |
| 2024/06/06 | 986 | 987 | 976 | 980 | 19,600 |
| 2024/06/05 | 994 | 996 | 982 | 983 | 25,000 |
| 2024/06/04 | 996 | 997 | 990 | 993 | 18,100 |
| 2024/06/03 | 993 | 999 | 990 | 997 | 24,700 |
| 2024/05/31 | 988 | 993 | 985 | 990 | 35,100 |
| 2024/05/30 | 971 | 982 | 964 | 982 | 38,000 |
| 2024/05/29 | 999 | 1,000 | 982 | 982 | 30,900 |
| 2024/05/28 | 1,000 | 1,004 | 996 | 999 | 30,300 |
| 2024/05/27 | 1,013 | 1,015 | 997 | 1,000 | 21,900 |
| 2024/05/24 | 996 | 1,009 | 993 | 1,009 | 25,500 |
| 2024/05/23 | 999 | 999 | 989 | 999 | 33,800 |
| 2024/05/22 | 1,002 | 1,005 | 995 | 995 | 21,900 |
| 2024/05/21 | 1,002 | 1,006 | 996 | 996 | 18,600 |
| 2024/05/20 | 996 | 1,007 | 996 | 1,003 | 24,600 |
| 2024/05/17 | 997 | 1,002 | 993 | 996 | 22,100 |
| 2024/05/16 | 1,003 | 1,003 | 992 | 1,000 | 35,400 |
| 2024/05/15 | 1,012 | 1,012 | 999 | 999 | 27,200 |
| 2024/05/14 | 1,014 | 1,018 | 1,005 | 1,006 | 28,400 |
| 2024/05/13 | 1,023 | 1,023 | 1,011 | 1,014 | 38,400 |
| 2024/05/10 | 1,020 | 1,026 | 1,017 | 1,017 | 19,200 |
| 2024/05/09 | 1,016 | 1,022 | 1,015 | 1,017 | 16,200 |
| 2024/05/08 | 1,015 | 1,027 | 1,013 | 1,016 | 64,300 |
| 2024/05/07 | 1,012 | 1,025 | 1,007 | 1,018 | 78,300 |
| 2024/05/02 | 1,010 | 1,015 | 1,001 | 1,009 | 47,800 |
| 2024/05/01 | 1,020 | 1,029 | 990 | 1,013 | 157,600 |
| 2024/04/30 | 1,020 | 1,040 | 1,019 | 1,034 | 74,100 |
| 2024/04/26 | 1,013 | 1,034 | 1,000 | 1,013 | 199,600 |
| 2024/04/25 | 1,114 | 1,127 | 1,103 | 1,122 | 76,600 |
| 2024/04/24 | 1,110 | 1,118 | 1,097 | 1,112 | 29,400 |
| 2024/04/23 | 1,110 | 1,110 | 1,095 | 1,105 | 18,700 |
| 2024/04/22 | 1,094 | 1,105 | 1,087 | 1,093 | 32,600 |
| 2024/04/19 | 1,096 | 1,098 | 1,070 | 1,074 | 29,700 |
| 2024/04/18 | 1,088 | 1,101 | 1,088 | 1,101 | 22,700 |
| 2024/04/17 | 1,100 | 1,102 | 1,084 | 1,084 | 29,900 |
| 2024/04/16 | 1,116 | 1,124 | 1,098 | 1,102 | 33,700 |
| 2024/04/15 | 1,131 | 1,137 | 1,126 | 1,132 | 14,200 |
| 2024/04/12 | 1,144 | 1,149 | 1,138 | 1,142 | 14,700 |
| 2024/04/11 | 1,138 | 1,145 | 1,129 | 1,140 | 22,500 |
| 2024/04/10 | 1,144 | 1,145 | 1,139 | 1,139 | 10,200 |
| 2024/04/09 | 1,132 | 1,144 | 1,128 | 1,144 | 30,900 |
| 2024/04/08 | 1,123 | 1,138 | 1,123 | 1,132 | 19,300 |
| 2024/04/05 | 1,119 | 1,123 | 1,092 | 1,122 | 50,900 |
| 2024/04/04 | 1,133 | 1,140 | 1,129 | 1,129 | 27,200 |
| 2024/04/03 | 1,123 | 1,137 | 1,123 | 1,130 | 25,000 |
| 2024/04/02 | 1,153 | 1,160 | 1,125 | 1,135 | 43,000 |
| 2024/04/01 | 1,160 | 1,166 | 1,147 | 1,149 | 33,800 |
| 2024/03/29 | 1,142 | 1,159 | 1,140 | 1,154 | 26,700 |
| 2024/03/28 | 1,157 | 1,174 | 1,140 | 1,145 | 40,000 |
| 2024/03/27 | 1,170 | 1,180 | 1,169 | 1,175 | 37,500 |
| 2024/03/26 | 1,175 | 1,175 | 1,166 | 1,166 | 26,900 |
| 2024/03/25 | 1,174 | 1,191 | 1,167 | 1,175 | 61,700 |
| 2024/03/22 | 1,192 | 1,197 | 1,186 | 1,192 | 29,200 |
| 2024/03/21 | 1,189 | 1,192 | 1,179 | 1,180 | 39,300 |
| 2024/03/19 | 1,155 | 1,178 | 1,147 | 1,178 | 36,200 |
| 2024/03/18 | 1,171 | 1,171 | 1,157 | 1,157 | 43,200 |
| 2024/03/15 | 1,164 | 1,164 | 1,144 | 1,162 | 55,300 |
| 2024/03/14 | 1,150 | 1,168 | 1,144 | 1,164 | 93,400 |
| 2024/03/13 | 1,138 | 1,138 | 1,123 | 1,129 | 12,100 |
| 2024/03/12 | 1,115 | 1,129 | 1,104 | 1,127 | 23,800 |
| 2024/03/11 | 1,143 | 1,143 | 1,111 | 1,120 | 31,500 |
| 2024/03/08 | 1,120 | 1,148 | 1,116 | 1,144 | 28,400 |
| 2024/03/07 | 1,145 | 1,145 | 1,130 | 1,140 | 16,900 |
| 2024/03/06 | 1,118 | 1,140 | 1,116 | 1,140 | 39,200 |
| 2024/03/05 | 1,118 | 1,135 | 1,110 | 1,122 | 30,100 |
| 2024/03/04 | 1,144 | 1,144 | 1,118 | 1,118 | 54,500 |
| 2024/03/01 | 1,147 | 1,151 | 1,133 | 1,142 | 23,300 |
| 2024/02/29 | 1,152 | 1,152 | 1,140 | 1,147 | 24,200 |
| 2024/02/28 | 1,143 | 1,159 | 1,143 | 1,152 | 24,900 |
| 2024/02/27 | 1,151 | 1,161 | 1,145 | 1,153 | 20,000 |
| 2024/02/26 | 1,170 | 1,170 | 1,151 | 1,151 | 20,800 |
| 2024/02/22 | 1,177 | 1,178 | 1,151 | 1,170 | 41,100 |
| 2024/02/21 | 1,180 | 1,200 | 1,170 | 1,174 | 29,400 |
| 2024/02/20 | 1,169 | 1,175 | 1,157 | 1,162 | 18,300 |
| 2024/02/19 | 1,140 | 1,161 | 1,140 | 1,161 | 22,200 |
| 2024/02/16 | 1,120 | 1,145 | 1,120 | 1,139 | 27,700 |
| 2024/02/15 | 1,137 | 1,139 | 1,115 | 1,116 | 38,000 |
| 2024/02/14 | 1,147 | 1,147 | 1,132 | 1,137 | 28,600 |
| 2024/02/13 | 1,156 | 1,164 | 1,144 | 1,153 | 41,800 |
| 2024/02/09 | 1,165 | 1,174 | 1,145 | 1,145 | 31,400 |
| 2024/02/08 | 1,180 | 1,183 | 1,160 | 1,174 | 31,300 |
| 2024/02/07 | 1,184 | 1,198 | 1,184 | 1,192 | 23,200 |
| 2024/02/06 | 1,190 | 1,198 | 1,176 | 1,176 | 24,600 |
| 2024/02/05 | 1,215 | 1,215 | 1,186 | 1,205 | 51,200 |
| 2024/02/02 | 1,199 | 1,225 | 1,170 | 1,221 | 85,600 |
| 2024/02/01 | 1,168 | 1,197 | 1,157 | 1,186 | 56,300 |
| 2024/01/31 | 1,112 | 1,174 | 1,108 | 1,173 | 160,700 |
| 2024/01/30 | 1,115 | 1,128 | 1,109 | 1,123 | 62,400 |
| 2024/01/29 | 1,092 | 1,107 | 1,092 | 1,105 | 21,600 |
| 2024/01/26 | 1,104 | 1,104 | 1,091 | 1,092 | 19,700 |
| 2024/01/25 | 1,085 | 1,106 | 1,084 | 1,106 | 22,400 |
| 2024/01/24 | 1,082 | 1,087 | 1,079 | 1,083 | 18,900 |
| 2024/01/23 | 1,100 | 1,105 | 1,088 | 1,088 | 18,300 |
| 2024/01/22 | 1,090 | 1,102 | 1,085 | 1,099 | 18,300 |
| 2024/01/19 | 1,081 | 1,084 | 1,076 | 1,078 | 19,900 |
| 2024/01/18 | 1,090 | 1,094 | 1,060 | 1,076 | 55,900 |
| 2024/01/17 | 1,107 | 1,107 | 1,090 | 1,090 | 17,400 |
| 2024/01/16 | 1,116 | 1,116 | 1,090 | 1,094 | 34,100 |
| 2024/01/15 | 1,097 | 1,116 | 1,095 | 1,114 | 25,000 |
| 2024/01/12 | 1,100 | 1,100 | 1,081 | 1,086 | 22,700 |
| 2024/01/11 | 1,099 | 1,106 | 1,087 | 1,098 | 35,200 |
| 2024/01/10 | 1,102 | 1,109 | 1,076 | 1,091 | 59,300 |
| 2024/01/09 | 1,110 | 1,111 | 1,098 | 1,110 | 30,400 |
| 2024/01/05 | 1,093 | 1,105 | 1,092 | 1,098 | 26,100 |
| 2024/01/04 | 1,095 | 1,098 | 1,076 | 1,092 | 48,100 |