3679 (株)じげん の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 523 | 546 | 521 | 540 | 708,100 | 540 |
| 2024-05-02 | 521 | 526 | 514 | 518 | 288,300 | 518 |
| 2024-05-01 | 530 | 530 | 520 | 521 | 324,700 | 521 |
| 2024-04-30 | 528 | 532 | 520 | 531 | 336,600 | 531 |
| 2024-04-26 | 525 | 526 | 517 | 523 | 262,100 | 523 |
| 2024-04-25 | 538 | 538 | 527 | 527 | 217,400 | 527 |
| 2024-04-24 | 532 | 540 | 530 | 539 | 218,500 | 539 |
| 2024-04-23 | 538 | 542 | 528 | 530 | 231,400 | 530 |
| 2024-04-22 | 530 | 533 | 523 | 528 | 279,500 | 528 |
| 2024-04-19 | 545 | 545 | 523 | 526 | 461,400 | 526 |
| 2024-04-18 | 536 | 553 | 536 | 549 | 309,000 | 549 |
| 2024-04-17 | 550 | 556 | 539 | 541 | 340,100 | 541 |
| 2024-04-16 | 550 | 554 | 546 | 547 | 311,700 | 547 |
| 2024-04-15 | 557 | 563 | 554 | 555 | 197,100 | 555 |
| 2024-04-12 | 571 | 573 | 563 | 566 | 271,800 | 566 |
| 2024-04-11 | 566 | 572 | 558 | 569 | 316,800 | 569 |
| 2024-04-10 | 574 | 579 | 569 | 571 | 314,400 | 571 |
| 2024-04-09 | 581 | 581 | 572 | 574 | 228,500 | 574 |
| 2024-04-08 | 588 | 590 | 573 | 581 | 308,500 | 581 |
| 2024-04-05 | 573 | 592 | 566 | 584 | 316,200 | 584 |
| 2024-04-04 | 592 | 593 | 582 | 583 | 287,200 | 583 |
| 2024-04-03 | 586 | 592 | 580 | 582 | 479,600 | 582 |
| 2024-04-02 | 623 | 623 | 592 | 592 | 481,800 | 592 |
| 2024-04-01 | 624 | 632 | 617 | 623 | 548,600 | 623 |
| 2024-03-29 | 603 | 622 | 597 | 622 | 323,200 | 622 |
| 2024-03-28 | 617 | 622 | 599 | 600 | 343,500 | 600 |
| 2024-03-27 | 630 | 633 | 614 | 623 | 473,200 | 623 |
| 2024-03-26 | 634 | 636 | 620 | 629 | 573,400 | 629 |
| 2024-03-25 | 616 | 632 | 615 | 615 | 483,000 | 615 |
| 2024-03-22 | 626 | 629 | 609 | 612 | 337,500 | 612 |
| 2024-03-21 | 616 | 627 | 613 | 620 | 438,700 | 620 |
| 2024-03-19 | 603 | 619 | 596 | 615 | 765,200 | 615 |
| 2024-03-18 | 600 | 606 | 593 | 599 | 367,100 | 599 |
| 2024-03-15 | 592 | 610 | 589 | 604 | 869,500 | 604 |
| 2024-03-14 | 601 | 601 | 585 | 592 | 437,200 | 592 |
| 2024-03-13 | 608 | 610 | 595 | 601 | 334,200 | 601 |
| 2024-03-12 | 581 | 609 | 579 | 605 | 595,800 | 605 |
| 2024-03-11 | 591 | 595 | 578 | 587 | 567,700 | 587 |
| 2024-03-08 | 595 | 613 | 588 | 607 | 974,100 | 607 |
| 2024-03-07 | 621 | 632 | 599 | 605 | 1,230,600 | 605 |
| 2024-03-06 | 578 | 623 | 577 | 614 | 1,509,900 | 614 |
| 2024-03-05 | 568 | 592 | 566 | 575 | 1,060,800 | 575 |
| 2024-03-04 | 562 | 577 | 560 | 570 | 678,800 | 570 |
| 2024-03-01 | 559 | 567 | 550 | 551 | 515,000 | 551 |
| 2024-02-29 | 560 | 568 | 549 | 560 | 948,500 | 560 |
| 2024-02-28 | 568 | 571 | 557 | 562 | 943,900 | 562 |
| 2024-02-27 | 527 | 563 | 524 | 559 | 2,000,900 | 559 |
| 2024-02-26 | 518 | 519 | 499 | 507 | 830,600 | 507 |
| 2024-02-22 | 524 | 529 | 516 | 519 | 390,600 | 519 |
| 2024-02-21 | 525 | 531 | 516 | 516 | 380,800 | 516 |
| 2024-02-20 | 513 | 535 | 512 | 529 | 1,127,600 | 529 |
| 2024-02-19 | 491 | 509 | 489 | 507 | 554,000 | 507 |
| 2024-02-16 | 485 | 496 | 480 | 493 | 583,500 | 493 |
| 2024-02-15 | 486 | 489 | 478 | 479 | 620,000 | 479 |
| 2024-02-14 | 497 | 498 | 483 | 485 | 946,100 | 485 |
| 2024-02-13 | 534 | 534 | 504 | 507 | 1,006,400 | 507 |
| 2024-02-09 | 519 | 552 | 514 | 526 | 1,714,500 | 526 |
| 2024-02-08 | 519 | 528 | 513 | 522 | 854,100 | 522 |
| 2024-02-07 | 527 | 530 | 515 | 520 | 602,900 | 520 |
| 2024-02-06 | 532 | 536 | 524 | 529 | 518,500 | 529 |
| 2024-02-05 | 533 | 538 | 529 | 532 | 448,900 | 532 |
| 2024-02-02 | 524 | 531 | 523 | 526 | 257,700 | 526 |
| 2024-02-01 | 524 | 530 | 520 | 525 | 381,000 | 525 |
| 2024-01-31 | 528 | 535 | 524 | 532 | 486,300 | 532 |
| 2024-01-30 | 531 | 531 | 522 | 524 | 278,000 | 524 |
| 2024-01-29 | 528 | 532 | 526 | 531 | 201,900 | 531 |
| 2024-01-26 | 528 | 539 | 524 | 529 | 297,500 | 529 |
| 2024-01-25 | 538 | 541 | 528 | 532 | 279,400 | 532 |
| 2024-01-24 | 535 | 542 | 531 | 538 | 390,500 | 538 |
| 2024-01-23 | 535 | 538 | 523 | 532 | 471,200 | 532 |
| 2024-01-22 | 522 | 537 | 517 | 536 | 555,700 | 536 |
| 2024-01-19 | 507 | 524 | 507 | 519 | 415,200 | 519 |
| 2024-01-18 | 513 | 516 | 504 | 507 | 311,300 | 507 |
| 2024-01-17 | 531 | 532 | 513 | 513 | 481,200 | 513 |
| 2024-01-16 | 530 | 537 | 528 | 528 | 185,100 | 528 |
| 2024-01-15 | 532 | 533 | 527 | 530 | 219,800 | 530 |
| 2024-01-12 | 537 | 539 | 526 | 530 | 419,300 | 530 |
| 2024-01-11 | 546 | 546 | 531 | 535 | 431,800 | 535 |
| 2024-01-10 | 543 | 545 | 538 | 539 | 266,200 | 539 |
| 2024-01-09 | 539 | 545 | 535 | 543 | 346,000 | 543 |
| 2024-01-05 | 550 | 550 | 527 | 529 | 526,800 | 529 |
| 2024-01-04 | 530 | 550 | 524 | 548 | 528,600 | 548 |
分割・併合履歴 ： [2017-12-27]1株→2株
