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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 531 | 536 | 524 | 535 | 266,500 | 535 |
| 2024-11-21 | 531 | 536 | 529 | 531 | 277,200 | 531 |
| 2024-11-20 | 525 | 531 | 522 | 530 | 151,200 | 530 |
| 2024-11-19 | 516 | 527 | 516 | 521 | 235,300 | 521 |
| 2024-11-18 | 505 | 517 | 505 | 512 | 191,100 | 512 |
| 2024-11-15 | 511 | 514 | 505 | 509 | 282,000 | 509 |
| 2024-11-14 | 512 | 516 | 507 | 511 | 426,600 | 511 |
| 2024-11-13 | 520 | 525 | 511 | 513 | 496,200 | 513 |
| 2024-11-12 | 525 | 533 | 516 | 517 | 444,200 | 517 |
| 2024-11-11 | 536 | 537 | 521 | 525 | 648,800 | 525 |
| 2024-11-08 | 562 | 572 | 541 | 541 | 1,358,900 | 541 |
| 2024-11-07 | 607 | 618 | 595 | 612 | 741,300 | 612 |
| 2024-11-06 | 575 | 582 | 565 | 567 | 330,700 | 567 |
| 2024-11-05 | 572 | 573 | 565 | 571 | 222,200 | 571 |
| 2024-11-01 | 578 | 582 | 569 | 569 | 296,500 | 569 |
| 2024-10-31 | 578 | 585 | 575 | 581 | 207,700 | 581 |
| 2024-10-30 | 576 | 578 | 570 | 576 | 1,000,800 | 576 |
| 2024-10-29 | 574 | 575 | 567 | 573 | 195,300 | 573 |
| 2024-10-28 | 559 | 577 | 559 | 571 | 245,600 | 571 |
| 2024-10-25 | 566 | 567 | 549 | 562 | 475,100 | 562 |
| 2024-10-24 | 558 | 569 | 554 | 561 | 324,300 | 561 |
| 2024-10-23 | 583 | 585 | 567 | 567 | 285,900 | 567 |
| 2024-10-22 | 612 | 614 | 587 | 587 | 383,400 | 587 |
| 2024-10-21 | 605 | 621 | 603 | 617 | 233,600 | 617 |
| 2024-10-18 | 604 | 607 | 601 | 605 | 140,400 | 605 |
| 2024-10-17 | 598 | 608 | 598 | 604 | 219,400 | 604 |
| 2024-10-16 | 602 | 613 | 599 | 600 | 216,800 | 600 |
| 2024-10-15 | 611 | 616 | 602 | 604 | 234,300 | 604 |
| 2024-10-11 | 608 | 613 | 602 | 607 | 254,600 | 607 |
| 2024-10-10 | 620 | 623 | 608 | 610 | 302,500 | 610 |
| 2024-10-09 | 604 | 618 | 604 | 616 | 325,300 | 616 |
| 2024-10-08 | 598 | 604 | 596 | 604 | 198,100 | 604 |
| 2024-10-07 | 606 | 607 | 596 | 603 | 370,800 | 603 |
| 2024-10-04 | 601 | 609 | 596 | 596 | 189,400 | 596 |
| 2024-10-03 | 611 | 619 | 601 | 602 | 256,000 | 602 |
| 2024-10-02 | 602 | 612 | 601 | 601 | 333,700 | 601 |
| 2024-10-01 | 602 | 606 | 595 | 606 | 195,400 | 606 |
| 2024-09-30 | 608 | 611 | 600 | 605 | 255,400 | 605 |
| 2024-09-27 | 613 | 623 | 612 | 618 | 336,500 | 618 |
| 2024-09-26 | 606 | 613 | 605 | 613 | 260,300 | 613 |
| 2024-09-25 | 601 | 607 | 599 | 602 | 129,000 | 602 |
| 2024-09-24 | 613 | 617 | 600 | 605 | 305,700 | 605 |
| 2024-09-20 | 591 | 612 | 589 | 603 | 595,000 | 603 |
| 2024-09-19 | 582 | 590 | 581 | 585 | 230,200 | 585 |
| 2024-09-18 | 582 | 587 | 575 | 578 | 246,300 | 578 |
| 2024-09-17 | 577 | 581 | 570 | 578 | 192,200 | 578 |
| 2024-09-13 | 581 | 582 | 570 | 570 | 212,600 | 570 |
| 2024-09-12 | 565 | 584 | 565 | 581 | 363,200 | 581 |
| 2024-09-11 | 577 | 577 | 547 | 552 | 324,600 | 552 |
| 2024-09-10 | 566 | 582 | 560 | 581 | 341,700 | 581 |
| 2024-09-09 | 537 | 566 | 535 | 565 | 400,500 | 565 |
| 2024-09-06 | 559 | 559 | 549 | 553 | 207,000 | 553 |
| 2024-09-05 | 555 | 565 | 547 | 554 | 322,300 | 554 |
| 2024-09-04 | 560 | 566 | 553 | 555 | 486,200 | 555 |
| 2024-09-03 | 573 | 576 | 568 | 575 | 245,500 | 575 |
| 2024-09-02 | 575 | 585 | 567 | 573 | 443,800 | 573 |
| 2024-08-30 | 555 | 567 | 552 | 566 | 512,500 | 566 |
| 2024-08-29 | 560 | 563 | 551 | 557 | 201,100 | 557 |
| 2024-08-28 | 554 | 559 | 547 | 558 | 207,200 | 558 |
| 2024-08-27 | 555 | 562 | 552 | 554 | 231,500 | 554 |
| 2024-08-26 | 542 | 554 | 536 | 550 | 309,500 | 550 |
| 2024-08-23 | 546 | 548 | 538 | 539 | 237,600 | 539 |
| 2024-08-22 | 540 | 554 | 540 | 545 | 203,200 | 545 |
| 2024-08-21 | 537 | 547 | 537 | 545 | 189,000 | 545 |
| 2024-08-20 | 536 | 548 | 535 | 546 | 274,100 | 546 |
| 2024-08-19 | 549 | 549 | 530 | 530 | 292,800 | 530 |
| 2024-08-16 | 543 | 551 | 538 | 549 | 447,400 | 549 |
| 2024-08-15 | 525 | 541 | 525 | 538 | 237,300 | 538 |
| 2024-08-14 | 538 | 541 | 526 | 526 | 448,500 | 526 |
| 2024-08-13 | 522 | 532 | 515 | 530 | 416,600 | 530 |
| 2024-08-09 | 525 | 532 | 517 | 522 | 878,900 | 522 |
| 2024-08-08 | 510 | 526 | 496 | 516 | 896,400 | 516 |
| 2024-08-07 | 512 | 535 | 508 | 520 | 861,700 | 520 |
| 2024-08-06 | 497 | 524 | 497 | 518 | 911,600 | 518 |
| 2024-08-05 | 514 | 521 | 447 | 457 | 1,597,500 | 457 |
| 2024-08-02 | 550 | 560 | 544 | 544 | 1,017,400 | 544 |
| 2024-08-01 | 582 | 586 | 566 | 570 | 406,100 | 570 |
| 2024-07-31 | 582 | 586 | 575 | 584 | 448,600 | 584 |
| 2024-07-30 | 605 | 605 | 581 | 587 | 412,400 | 587 |
| 2024-07-29 | 589 | 609 | 588 | 606 | 458,600 | 606 |
| 2024-07-26 | 590 | 594 | 577 | 577 | 400,600 | 577 |
| 2024-07-25 | 585 | 590 | 582 | 586 | 299,500 | 586 |
| 2024-07-24 | 612 | 614 | 596 | 597 | 297,400 | 597 |
| 2024-07-23 | 597 | 618 | 597 | 612 | 385,400 | 612 |
| 2024-07-22 | 613 | 616 | 596 | 600 | 373,500 | 600 |
| 2024-07-19 | 608 | 616 | 604 | 610 | 205,100 | 610 |
| 2024-07-18 | 617 | 633 | 612 | 612 | 557,200 | 612 |
| 2024-07-17 | 604 | 618 | 604 | 617 | 502,600 | 617 |
| 2024-07-16 | 597 | 602 | 587 | 589 | 275,000 | 589 |
| 2024-07-12 | 573 | 601 | 573 | 595 | 394,100 | 595 |
| 2024-07-11 | 580 | 580 | 570 | 573 | 250,000 | 573 |
| 2024-07-10 | 590 | 594 | 573 | 577 | 450,900 | 577 |
| 2024-07-09 | 579 | 603 | 579 | 593 | 573,000 | 593 |
| 2024-07-08 | 584 | 584 | 577 | 580 | 224,600 | 580 |
| 2024-07-05 | 584 | 587 | 576 | 583 | 268,800 | 583 |
| 2024-07-04 | 578 | 586 | 575 | 581 | 453,800 | 581 |
| 2024-07-03 | 586 | 587 | 577 | 578 | 454,000 | 578 |
| 2024-07-02 | 596 | 596 | 585 | 592 | 356,100 | 592 |
| 2024-07-01 | 600 | 602 | 595 | 596 | 204,600 | 596 |
| 2024-06-28 | 607 | 610 | 596 | 598 | 319,100 | 598 |
| 2024-06-27 | 603 | 610 | 600 | 602 | 208,800 | 602 |
| 2024-06-26 | 599 | 604 | 593 | 603 | 241,500 | 603 |
| 2024-06-25 | 594 | 602 | 593 | 599 | 280,600 | 599 |
| 2024-06-24 | 602 | 604 | 592 | 596 | 292,200 | 596 |
| 2024-06-21 | 620 | 622 | 597 | 598 | 657,500 | 598 |
| 2024-06-20 | 608 | 628 | 608 | 624 | 332,000 | 624 |
| 2024-06-19 | 613 | 617 | 606 | 608 | 183,400 | 608 |
| 2024-06-18 | 620 | 621 | 608 | 608 | 240,500 | 608 |
| 2024-06-17 | 630 | 631 | 617 | 617 | 233,600 | 617 |
| 2024-06-14 | 612 | 640 | 612 | 637 | 306,800 | 637 |
| 2024-06-13 | 633 | 638 | 622 | 622 | 274,000 | 622 |
| 2024-06-12 | 637 | 647 | 634 | 634 | 278,300 | 634 |
| 2024-06-11 | 642 | 645 | 635 | 642 | 214,600 | 642 |
| 2024-06-10 | 638 | 649 | 636 | 642 | 595,700 | 642 |
| 2024-06-07 | 612 | 642 | 611 | 636 | 555,000 | 636 |
| 2024-06-06 | 625 | 631 | 614 | 617 | 351,500 | 617 |
| 2024-06-05 | 624 | 631 | 618 | 619 | 267,800 | 619 |
| 2024-06-04 | 620 | 630 | 617 | 624 | 451,500 | 624 |
| 2024-06-03 | 633 | 638 | 618 | 624 | 309,400 | 624 |
| 2024-05-31 | 611 | 633 | 610 | 628 | 581,900 | 628 |
| 2024-05-30 | 591 | 611 | 588 | 607 | 363,000 | 607 |
| 2024-05-29 | 612 | 617 | 601 | 601 | 287,600 | 601 |
| 2024-05-28 | 612 | 625 | 610 | 612 | 292,200 | 612 |
| 2024-05-27 | 602 | 607 | 594 | 606 | 326,600 | 606 |
| 2024-05-24 | 607 | 608 | 595 | 603 | 459,400 | 603 |
| 2024-05-23 | 619 | 635 | 618 | 627 | 352,500 | 627 |
| 2024-05-22 | 609 | 619 | 605 | 614 | 380,400 | 614 |
| 2024-05-21 | 645 | 646 | 608 | 609 | 897,600 | 609 |
| 2024-05-20 | 656 | 666 | 648 | 651 | 490,400 | 651 |
| 2024-05-17 | 658 | 665 | 652 | 655 | 324,500 | 655 |
| 2024-05-16 | 664 | 677 | 659 | 663 | 348,400 | 663 |
| 2024-05-15 | 663 | 673 | 650 | 662 | 597,100 | 662 |
| 2024-05-14 | 660 | 673 | 650 | 657 | 784,400 | 657 |
| 2024-05-13 | 653 | 674 | 650 | 664 | 1,353,300 | 664 |
| 2024-05-10 | 605 | 652 | 595 | 652 | 3,425,900 | 652 |
| 2024-05-09 | 557 | 567 | 549 | 552 | 913,300 | 552 |
| 2024-05-08 | 540 | 559 | 538 | 553 | 717,900 | 553 |
| 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
