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
2026/03/11 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