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
2024-12-06524527511514305,600514
2024-12-05529534525526137,500526
2024-12-04529536526529134,100529
2024-12-03521537521528263,900528
2024-12-02529533523523258,800523
2024-11-29529531525526116,200526
2024-11-28531534525527172,600527
2024-11-27528531524528170,900528
2024-11-26532539529532148,400532
2024-11-25537539531532339,700532
2024-11-22531536524535266,500535
2024-11-21531536529531277,200531
2024-11-20525531522530151,200530
2024-11-19516527516521235,300521
2024-11-18505517505512191,100512
2024-11-15511514505509282,000509
2024-11-14512516507511426,600511
2024-11-13520525511513496,200513
2024-11-12525533516517444,200517
2024-11-11536537521525648,800525
2024-11-085625725415411,358,900541
2024-11-07607618595612741,300612
2024-11-06575582565567330,700567
2024-11-05572573565571222,200571
2024-11-01578582569569296,500569
2024-10-31578585575581207,700581
2024-10-305765785705761,000,800576
2024-10-29574575567573195,300573
2024-10-28559577559571245,600571
2024-10-25566567549562475,100562
2024-10-24558569554561324,300561
2024-10-23583585567567285,900567
2024-10-22612614587587383,400587
2024-10-21605621603617233,600617
2024-10-18604607601605140,400605
2024-10-17598608598604219,400604
2024-10-16602613599600216,800600
2024-10-15611616602604234,300604
2024-10-11608613602607254,600607
2024-10-10620623608610302,500610
2024-10-09604618604616325,300616
2024-10-08598604596604198,100604
2024-10-07606607596603370,800603
2024-10-04601609596596189,400596
2024-10-03611619601602256,000602
2024-10-02602612601601333,700601
2024-10-01602606595606195,400606
2024-09-30608611600605255,400605
2024-09-27613623612618336,500618
2024-09-26606613605613260,300613
2024-09-25601607599602129,000602
2024-09-24613617600605305,700605
2024-09-20591612589603595,000603
2024-09-19582590581585230,200585
2024-09-18582587575578246,300578
2024-09-17577581570578192,200578
2024-09-13581582570570212,600570
2024-09-12565584565581363,200581
2024-09-11577577547552324,600552
2024-09-10566582560581341,700581
2024-09-09537566535565400,500565
2024-09-06559559549553207,000553
2024-09-05555565547554322,300554
2024-09-04560566553555486,200555
2024-09-03573576568575245,500575
2024-09-02575585567573443,800573
2024-08-30555567552566512,500566
2024-08-29560563551557201,100557
2024-08-28554559547558207,200558
2024-08-27555562552554231,500554
2024-08-26542554536550309,500550
2024-08-23546548538539237,600539
2024-08-22540554540545203,200545
2024-08-21537547537545189,000545
2024-08-20536548535546274,100546
2024-08-19549549530530292,800530
2024-08-16543551538549447,400549
2024-08-15525541525538237,300538
2024-08-14538541526526448,500526
2024-08-13522532515530416,600530
2024-08-09525532517522878,900522
2024-08-08510526496516896,400516
2024-08-07512535508520861,700520
2024-08-06497524497518911,600518
2024-08-055145214474571,597,500457
2024-08-025505605445441,017,400544
2024-08-01582586566570406,100570
2024-07-31582586575584448,600584
2024-07-30605605581587412,400587
2024-07-29589609588606458,600606
2024-07-26590594577577400,600577
2024-07-25585590582586299,500586
2024-07-24612614596597297,400597
2024-07-23597618597612385,400612
2024-07-22613616596600373,500600
2024-07-19608616604610205,100610
2024-07-18617633612612557,200612
2024-07-17604618604617502,600617
2024-07-16597602587589275,000589
2024-07-12573601573595394,100595
2024-07-11580580570573250,000573
2024-07-10590594573577450,900577
2024-07-09579603579593573,000593
2024-07-08584584577580224,600580
2024-07-05584587576583268,800583
2024-07-04578586575581453,800581
2024-07-03586587577578454,000578
2024-07-02596596585592356,100592
2024-07-01600602595596204,600596
2024-06-28607610596598319,100598
2024-06-27603610600602208,800602
2024-06-26599604593603241,500603
2024-06-25594602593599280,600599
2024-06-24602604592596292,200596
2024-06-21620622597598657,500598
2024-06-20608628608624332,000624
2024-06-19613617606608183,400608
2024-06-18620621608608240,500608
2024-06-17630631617617233,600617
2024-06-14612640612637306,800637
2024-06-13633638622622274,000622
2024-06-12637647634634278,300634
2024-06-11642645635642214,600642
2024-06-10638649636642595,700642
2024-06-07612642611636555,000636
2024-06-06625631614617351,500617
2024-06-05624631618619267,800619
2024-06-04620630617624451,500624
2024-06-03633638618624309,400624
2024-05-31611633610628581,900628
2024-05-30591611588607363,000607
2024-05-29612617601601287,600601
2024-05-28612625610612292,200612
2024-05-27602607594606326,600606
2024-05-24607608595603459,400603
2024-05-23619635618627352,500627
2024-05-22609619605614380,400614
2024-05-21645646608609897,600609
2024-05-20656666648651490,400651
2024-05-17658665652655324,500655
2024-05-16664677659663348,400663
2024-05-15663673650662597,100662
2024-05-14660673650657784,400657
2024-05-136536746506641,353,300664
2024-05-106056525956523,425,900652
2024-05-09557567549552913,300552
2024-05-08540559538553717,900553
2024-05-07523546521540708,100540
2024-05-02521526514518288,300518
2024-05-01530530520521324,700521
2024-04-30528532520531336,600531
2024-04-26525526517523262,100523
2024-04-25538538527527217,400527
2024-04-24532540530539218,500539
2024-04-23538542528530231,400530
2024-04-22530533523528279,500528
2024-04-19545545523526461,400526
2024-04-18536553536549309,000549
2024-04-17550556539541340,100541
2024-04-16550554546547311,700547
2024-04-15557563554555197,100555
2024-04-12571573563566271,800566
2024-04-11566572558569316,800569
2024-04-10574579569571314,400571
2024-04-09581581572574228,500574
2024-04-08588590573581308,500581
2024-04-05573592566584316,200584
2024-04-04592593582583287,200583
2024-04-03586592580582479,600582
2024-04-02623623592592481,800592
2024-04-01624632617623548,600623
2024-03-29603622597622323,200622
2024-03-28617622599600343,500600
2024-03-27630633614623473,200623
2024-03-26634636620629573,400629
2024-03-25616632615615483,000615
2024-03-22626629609612337,500612
2024-03-21616627613620438,700620
2024-03-19603619596615765,200615
2024-03-18600606593599367,100599
2024-03-15592610589604869,500604
2024-03-14601601585592437,200592
2024-03-13608610595601334,200601
2024-03-12581609579605595,800605
2024-03-11591595578587567,700587
2024-03-08595613588607974,100607
2024-03-076216325996051,230,600605
2024-03-065786235776141,509,900614
2024-03-055685925665751,060,800575
2024-03-04562577560570678,800570
2024-03-01559567550551515,000551
2024-02-29560568549560948,500560
2024-02-28568571557562943,900562
2024-02-275275635245592,000,900559
2024-02-26518519499507830,600507
2024-02-22524529516519390,600519
2024-02-21525531516516380,800516
2024-02-205135355125291,127,600529
2024-02-19491509489507554,000507
2024-02-16485496480493583,500493
2024-02-15486489478479620,000479
2024-02-14497498483485946,100485
2024-02-135345345045071,006,400507
2024-02-095195525145261,714,500526
2024-02-08519528513522854,100522
2024-02-07527530515520602,900520
2024-02-06532536524529518,500529
2024-02-05533538529532448,900532
2024-02-02524531523526257,700526
2024-02-01524530520525381,000525
2024-01-31528535524532486,300532
2024-01-30531531522524278,000524
2024-01-29528532526531201,900531
2024-01-26528539524529297,500529
2024-01-25538541528532279,400532
2024-01-24535542531538390,500538
2024-01-23535538523532471,200532
2024-01-22522537517536555,700536
2024-01-19507524507519415,200519
2024-01-18513516504507311,300507
2024-01-17531532513513481,200513
2024-01-16530537528528185,100528
2024-01-15532533527530219,800530
2024-01-12537539526530419,300530
2024-01-11546546531535431,800535
2024-01-10543545538539266,200539
2024-01-09539545535543346,000543
2024-01-05550550527529526,800529
2024-01-04530550524548528,600548

分割・併合履歴 : [2017-12-27]1株→2株