3679 (株)じげん の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 412 | 413 | 397 | 403 | 581,300 | 403 |
| 2025-04-03 | 410 | 420 | 406 | 417 | 365,600 | 417 |
| 2025-04-02 | 432 | 436 | 425 | 425 | 231,100 | 425 |
| 2025-04-01 | 438 | 439 | 428 | 430 | 235,800 | 430 |
| 2025-03-31 | 436 | 442 | 434 | 434 | 364,200 | 434 |
| 2025-03-28 | 436 | 449 | 435 | 441 | 645,300 | 441 |
| 2025-03-27 | 441 | 447 | 438 | 447 | 720,100 | 447 |
| 2025-03-26 | 445 | 448 | 440 | 445 | 433,000 | 445 |
| 2025-03-25 | 439 | 442 | 436 | 441 | 331,600 | 441 |
| 2025-03-24 | 449 | 449 | 439 | 439 | 502,800 | 439 |
| 2025-03-21 | 453 | 453 | 448 | 448 | 396,600 | 448 |
| 2025-03-19 | 454 | 455 | 450 | 453 | 613,100 | 453 |
| 2025-03-18 | 463 | 464 | 454 | 455 | 489,200 | 455 |
| 2025-03-17 | 458 | 460 | 453 | 459 | 502,400 | 459 |
| 2025-03-14 | 436 | 458 | 436 | 458 | 952,200 | 458 |
| 2025-03-13 | 443 | 445 | 435 | 435 | 494,900 | 435 |
| 2025-03-12 | 436 | 443 | 435 | 439 | 358,100 | 439 |
| 2025-03-11 | 426 | 444 | 425 | 439 | 587,200 | 439 |
| 2025-03-10 | 429 | 433 | 424 | 430 | 532,900 | 430 |
| 2025-03-07 | 431 | 436 | 428 | 429 | 615,100 | 429 |
| 2025-03-06 | 438 | 442 | 437 | 439 | 301,600 | 439 |
| 2025-03-05 | 431 | 440 | 428 | 440 | 636,500 | 440 |
| 2025-03-04 | 427 | 432 | 422 | 430 | 445,900 | 430 |
| 2025-03-03 | 429 | 433 | 426 | 426 | 652,200 | 426 |
| 2025-02-28 | 428 | 430 | 417 | 422 | 2,719,700 | 422 |
| 2025-02-27 | 444 | 444 | 436 | 440 | 613,600 | 440 |
| 2025-02-26 | 461 | 462 | 440 | 440 | 675,300 | 440 |
| 2025-02-25 | 452 | 462 | 451 | 460 | 407,900 | 460 |
| 2025-02-21 | 449 | 467 | 444 | 460 | 861,800 | 460 |
| 2025-02-20 | 442 | 451 | 440 | 445 | 420,500 | 445 |
| 2025-02-19 | 445 | 450 | 443 | 445 | 423,500 | 445 |
| 2025-02-18 | 430 | 447 | 427 | 446 | 768,700 | 446 |
| 2025-02-17 | 449 | 451 | 433 | 438 | 1,109,200 | 438 |
| 2025-02-14 | 470 | 470 | 455 | 455 | 767,400 | 455 |
| 2025-02-13 | 473 | 473 | 462 | 470 | 552,600 | 470 |
| 2025-02-12 | 478 | 479 | 456 | 474 | 1,292,600 | 474 |
| 2025-02-10 | 452 | 480 | 449 | 478 | 1,521,300 | 478 |
| 2025-02-07 | 460 | 462 | 456 | 460 | 756,500 | 460 |
| 2025-02-06 | 455 | 459 | 453 | 457 | 421,800 | 457 |
| 2025-02-05 | 455 | 458 | 451 | 456 | 311,500 | 456 |
| 2025-02-04 | 455 | 461 | 451 | 453 | 326,500 | 453 |
| 2025-02-03 | 463 | 463 | 451 | 452 | 435,400 | 452 |
| 2025-01-31 | 471 | 473 | 463 | 465 | 344,800 | 465 |
| 2025-01-30 | 467 | 473 | 465 | 473 | 280,100 | 473 |
| 2025-01-29 | 466 | 471 | 465 | 471 | 393,000 | 471 |
| 2025-01-28 | 458 | 463 | 455 | 463 | 348,300 | 463 |
| 2025-01-27 | 470 | 472 | 459 | 459 | 380,300 | 459 |
| 2025-01-24 | 463 | 468 | 461 | 467 | 301,000 | 467 |
| 2025-01-23 | 464 | 464 | 458 | 463 | 360,200 | 463 |
| 2025-01-22 | 456 | 469 | 456 | 465 | 419,600 | 465 |
| 2025-01-21 | 460 | 460 | 454 | 455 | 271,300 | 455 |
| 2025-01-20 | 455 | 458 | 452 | 458 | 434,300 | 458 |
| 2025-01-17 | 452 | 454 | 449 | 454 | 402,800 | 454 |
| 2025-01-16 | 461 | 467 | 452 | 452 | 470,800 | 452 |
| 2025-01-15 | 460 | 461 | 452 | 453 | 384,600 | 453 |
| 2025-01-14 | 466 | 466 | 458 | 463 | 354,500 | 463 |
| 2025-01-10 | 462 | 466 | 461 | 465 | 201,800 | 465 |
| 2025-01-09 | 466 | 468 | 462 | 466 | 339,000 | 466 |
| 2025-01-08 | 471 | 472 | 467 | 469 | 341,200 | 469 |
| 2025-01-07 | 472 | 477 | 470 | 473 | 285,800 | 473 |
| 2025-01-06 | 480 | 480 | 468 | 468 | 506,600 | 468 |
分割・併合履歴 ： [2017-12-27]1株→2株