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
2026/06/18 1,544 1,553 1,535 1,542 35,100
2026/06/17 1,537 1,552 1,533 1,533 40,800
2026/06/16 1,522 1,526 1,508 1,522 44,100
2026/06/15 1,509 1,536 1,508 1,521 51,300
2026/06/12 1,472 1,497 1,472 1,497 63,200
2026/06/11 1,460 1,469 1,443 1,468 40,300
2026/06/10 1,464 1,474 1,459 1,469 45,400
2026/06/09 1,477 1,495 1,465 1,470 46,400
2026/06/08 1,461 1,479 1,459 1,471 38,000
2026/06/05 1,452 1,490 1,449 1,480 30,000
2026/06/04 1,470 1,470 1,448 1,449 35,700
2026/06/03 1,462 1,475 1,460 1,465 29,700
2026/06/02 1,480 1,480 1,452 1,463 51,000
2026/06/01 1,514 1,518 1,481 1,484 50,600
2026/05/29 1,529 1,532 1,511 1,511 22,400
2026/05/28 1,505 1,525 1,487 1,520 61,100
2026/05/27 1,520 1,524 1,503 1,507 68,700
2026/05/26 1,490 1,533 1,482 1,522 51,700
2026/05/25 1,510 1,510 1,487 1,496 49,500
2026/05/22 1,510 1,513 1,496 1,503 34,900
2026/05/21 1,520 1,525 1,505 1,506 41,700
2026/05/20 1,533 1,541 1,495 1,511 73,500
2026/05/19 1,542 1,554 1,530 1,540 55,300
2026/05/18 1,581 1,590 1,541 1,541 86,300
2026/05/15 1,610 1,614 1,575 1,590 81,800
2026/05/14 1,600 1,610 1,590 1,600 63,400
2026/05/13 1,628 1,636 1,601 1,602 70,900
2026/05/12 1,645 1,660 1,617 1,619 90,200
2026/05/11 1,602 1,704 1,590 1,657 141,500
2026/05/08 1,615 1,615 1,578 1,590 48,400
2026/05/07 1,614 1,633 1,609 1,609 29,500
2026/05/01 1,611 1,618 1,587 1,599 57,300
2026/04/30 1,626 1,626 1,588 1,611 107,700
2026/04/28 1,607 1,717 1,607 1,717 67,000
2026/04/27 1,626 1,627 1,596 1,601 45,800
2026/04/24 1,634 1,646 1,623 1,630 36,400
2026/04/23 1,627 1,644 1,619 1,641 43,400
2026/04/22 1,652 1,652 1,628 1,635 31,100
2026/04/21 1,669 1,678 1,653 1,659 27,900
2026/04/20 1,688 1,692 1,666 1,669 31,300
2026/04/17 1,700 1,700 1,665 1,684 43,500
2026/04/16 1,710 1,711 1,697 1,700 31,900
2026/04/15 1,740 1,765 1,702 1,706 44,100
2026/04/14 1,733 1,739 1,721 1,739 46,600
2026/04/13 1,732 1,751 1,722 1,724 33,300
2026/04/10 1,773 1,779 1,731 1,738 41,100
2026/04/09 1,781 1,784 1,755 1,761 28,800
2026/04/08 1,772 1,783 1,764 1,781 45,800
2026/04/07 1,744 1,746 1,725 1,732 38,600
2026/04/06 1,726 1,741 1,721 1,727 28,500
2026/04/03 1,770 1,770 1,727 1,735 29,400
2026/03/27 1,834 1,858 1,829 1,856 132,800
2026/03/26 1,840 1,847 1,825 1,847 52,300
2026/03/25 1,841 1,846 1,825 1,834 70,100
2026/03/24 1,817 1,824 1,790 1,809 148,900
2026/03/23 1,799 1,799 1,755 1,768 105,600
2026/03/19 1,839 1,879 1,808 1,879 114,600
2026/03/18 1,803 1,865 1,803 1,865 60,400
2026/03/17 1,800 1,828 1,787 1,801 49,100
2026/03/16 1,762 1,789 1,755 1,778 55,300
2026/03/13 1,767 1,819 1,764 1,778 81,400
2026/03/12 1,812 1,821 1,779 1,785 79,900
2026/03/11 1,879 1,910 1,834 1,838 87,700
2026/03/10 1,860 1,886 1,848 1,866 126,800
2026/03/09 1,775 1,787 1,736 1,775 90,200
2026/03/06 1,843 1,858 1,808 1,845 65,000
2026/03/05 1,863 1,890 1,836 1,860 96,200
2026/03/04 1,843 1,871 1,767 1,801 173,800
2026/03/03 1,911 1,948 1,872 1,883 111,700
2026/03/02 1,909 1,931 1,880 1,922 99,900
2026/02/27 1,900 1,932 1,880 1,931 76,700
2026/02/26 1,855 1,897 1,855 1,890 84,900
2026/02/25 1,888 1,896 1,853 1,869 90,100
2026/02/24 1,899 1,902 1,841 1,888 141,200
2026/02/20 1,792 1,844 1,790 1,833 106,100
2026/02/19 1,811 1,830 1,789 1,792 73,300
2026/02/18 1,745 1,820 1,745 1,807 125,200
2026/02/17 1,731 1,756 1,720 1,738 87,900
2026/02/16 1,670 1,734 1,663 1,727 105,300
2026/02/13 1,711 1,711 1,656 1,656 62,800
2026/02/12 1,656 1,719 1,656 1,711 85,700
2026/02/10 1,663 1,677 1,652 1,656 51,000
2026/02/09 1,679 1,681 1,656 1,670 76,000
2026/02/06 1,665 1,676 1,650 1,668 58,600
2026/02/05 1,659 1,675 1,639 1,668 90,500
2026/02/04 1,614 1,670 1,601 1,648 95,900
2026/02/03 1,595 1,628 1,575 1,607 100,900
2026/02/02 1,600 1,600 1,572 1,575 97,100
2026/01/30 1,581 1,591 1,555 1,583 165,000
2026/01/29 1,530 1,600 1,494 1,596 197,400
2026/01/28 1,516 1,516 1,496 1,504 52,200
2026/01/27 1,516 1,523 1,504 1,522 55,100
2026/01/26 1,531 1,539 1,512 1,516 80,800
2026/01/23 1,536 1,554 1,536 1,551 38,900
2026/01/22 1,530 1,537 1,518 1,536 54,300
2026/01/21 1,488 1,530 1,486 1,524 39,400
2026/01/20 1,551 1,551 1,517 1,520 46,900
2026/01/19 1,575 1,575 1,536 1,549 47,400
2026/01/16 1,566 1,575 1,550 1,575 25,200
2026/01/15 1,534 1,573 1,534 1,566 46,300
2026/01/14 1,517 1,543 1,517 1,534 38,200
2026/01/13 1,549 1,549 1,517 1,522 47,400
2026/01/09 1,510 1,527 1,510 1,518 24,800
2026/01/08 1,519 1,521 1,500 1,500 68,900
2026/01/07 1,510 1,521 1,503 1,513 58,900
2026/01/06 1,478 1,512 1,475 1,497 61,800
2026/01/05 1,461 1,484 1,461 1,477 45,900

このページの先頭へ