3679 (株)じげんの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	727	737	717	733	809,800	733
2023-06-08	716	723	706	712	769,300	712
2023-06-07	731	740	717	725	910,500	725
2023-06-06	725	733	715	725	788,000	725
2023-06-05	722	729	705	729	1,015,500	729
2023-06-02	674	719	674	714	1,641,600	714
2023-06-01	678	679	664	669	844,700	669
2023-05-31	689	698	676	679	1,233,800	679
2023-05-30	677	706	676	695	1,939,200	695
2023-05-29	669	670	651	657	1,117,600	657
2023-05-26	643	663	636	663	819,000	663
2023-05-25	641	650	633	633	689,800	633
2023-05-24	647	657	639	640	633,700	640
2023-05-23	657	677	652	657	1,001,500	657
2023-05-22	670	675	643	653	1,138,000	653
2023-05-19	685	688	672	676	685,400	676
2023-05-18	675	692	654	684	1,647,200	684
2023-05-17	657	681	651	680	1,644,000	680
2023-05-16	621	655	608	654	1,747,600	654
2023-05-15	618	631	611	622	1,071,000	622
2023-05-12	620	646	601	622	4,141,100	622
2023-05-11	617	617	600	617	4,281,700	617
2023-05-10	520	521	512	517	536,000	517
2023-05-09	526	528	516	520	490,600	520
2023-05-08	525	528	518	524	606,100	524
2023-05-02	520	522	511	516	576,300	516
2023-05-01	505	514	498	513	771,300	513
2023-04-28	496	505	495	503	580,300	503
2023-04-27	489	492	481	488	276,900	488
2023-04-26	486	488	477	488	401,900	488
2023-04-25	485	491	485	490	319,500	490
2023-04-24	476	484	476	484	187,000	484
2023-04-21	475	476	467	474	253,700	474
2023-04-20	473	479	470	475	236,900	475
2023-04-19	484	484	476	478	141,800	478
2023-04-18	480	486	478	485	190,400	485
2023-04-17	487	487	475	480	262,900	480
2023-04-14	484	489	481	484	343,500	484
2023-04-13	479	482	477	481	198,400	481
2023-04-12	469	478	464	478	365,600	478
2023-04-11	480	482	471	475	269,200	475
2023-04-10	465	475	463	474	261,700	474
2023-04-07	460	461	453	458	210,300	458
2023-04-06	455	459	452	456	239,100	456
2023-04-05	467	470	458	462	354,300	462
2023-04-04	481	484	462	467	587,300	467
2023-04-03	490	492	475	476	533,500	476
2023-03-31	473	484	472	482	627,900	482
2023-03-30	460	471	457	471	682,000	471
2023-03-29	450	462	443	458	547,800	458
2023-03-28	462	463	446	451	380,500	451
2023-03-27	460	461	449	460	388,700	460
2023-03-24	459	461	451	453	378,000	453
2023-03-23	433	454	431	452	447,300	452
2023-03-22	438	441	435	439	274,300	439
2023-03-20	437	438	421	423	332,900	423
2023-03-17	421	440	420	440	447,000	440
2023-03-16	413	418	412	413	290,200	413
2023-03-15	424	425	420	421	251,100	421
2023-03-14	420	424	414	418	351,900	418
2023-03-13	427	431	423	427	322,300	427
2023-03-10	441	443	433	435	386,600	435
2023-03-09	453	457	441	447	465,200	447
2023-03-08	443	452	441	451	453,500	451
2023-03-07	434	451	434	443	609,300	443
2023-03-06	430	440	427	435	327,000	435
2023-03-03	425	430	422	426	279,700	426
2023-03-02	432	432	424	426	169,200	426
2023-03-01	437	443	426	427	476,700	427
2023-02-28	417	437	415	433	709,200	433
2023-02-27	416	416	404	409	214,500	409
2023-02-24	420	420	414	417	152,900	417
2023-02-22	413	419	410	415	241,000	415
2023-02-21	416	423	415	418	218,200	418
2023-02-20	418	418	411	412	185,300	412
2023-02-17	422	423	414	415	259,100	415
2023-02-16	411	429	411	425	503,200	425
2023-02-15	401	413	401	408	559,600	408
2023-02-14	392	396	388	394	396,800	394
2023-02-13	406	406	389	391	509,600	391
2023-02-10	423	423	406	406	640,600	406
2023-02-09	423	435	415	427	1,297,200	427
2023-02-08	407	435	401	429	3,511,400	429
2023-02-07	385	385	378	383	195,700	383
2023-02-06	383	386	379	383	173,900	383
2023-02-03	377	382	377	380	99,200	380
2023-02-02	382	383	378	379	129,100	379
2023-02-01	382	386	379	383	268,400	383
2023-01-31	377	381	373	379	163,400	379
2023-01-30	379	385	375	376	229,400	376
2023-01-27	378	379	374	378	131,600	378
2023-01-26	380	380	373	377	128,000	377
2023-01-25	383	384	378	380	152,700	380
2023-01-24	379	384	377	381	212,900	381
2023-01-23	378	379	373	377	183,900	377
2023-01-20	366	374	366	374	143,000	374
2023-01-19	366	368	362	366	105,100	366
2023-01-18	361	368	358	366	206,700	366
2023-01-17	364	364	357	360	226,900	360
2023-01-16	362	367	359	359	197,500	359
2023-01-13	371	373	364	364	206,500	364
2023-01-12	379	379	368	375	169,300	375
2023-01-11	376	378	371	376	153,600	376
2023-01-10	376	377	372	374	157,600	374
2023-01-06	370	375	367	372	240,500	372
2023-01-05	374	381	371	373	222,600	373
2023-01-04	375	377	369	373	290,400	373

分割・併合履歴： [2017-12-27]1株→2株

3679 (株)じげん の時系列データ [2023年度]

3679 (株)じげんの時系列データ [2023年度]