1. HOME >
  2. 株価時系列 >
  3. 3679 >
  4. 2020年

3679 (株)じげん の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30381399378396614,200396
2020-12-29380393379388669,000388
2020-12-28392392373380627,000380
2020-12-25386391382390374,000390
2020-12-24377392376389762,500389
2020-12-23372377365372513,600372
2020-12-223933933603641,402,600364
2020-12-213784073784001,660,600400
2020-12-18373380371377727,000377
2020-12-17365373363373647,300373
2020-12-16367367357361428,700361
2020-12-15358369358363604,700363
2020-12-14345361345354837,200354
2020-12-11337342334339398,700339
2020-12-10339341335336350,200336
2020-12-09334344333342459,300342
2020-12-08332334325332269,800332
2020-12-07336338327327393,400327
2020-12-04341344334336499,100336
2020-12-03340341337339287,200339
2020-12-02333341332337531,200337
2020-12-01333337329334340,900334
2020-11-30336337327327459,400327
2020-11-27328335328335443,900335
2020-11-26330333326329393,300329
2020-11-25334348333334786,100334
2020-11-24327336326327665,800327
2020-11-20326329319323525,600323
2020-11-19328337326328455,900328
2020-11-18326327321324376,500324
2020-11-17338339328328492,200328
2020-11-16327346319338821,600338
2020-11-13341342334341538,600341
2020-11-12340347339346441,300346
2020-11-11351357341342565,700342
2020-11-10344354342348583,700348
2020-11-09342345334338391,500338
2020-11-06335335330333304,300333
2020-11-05326337325336444,600336
2020-11-04325327320326398,000326
2020-11-02311321311317408,800317
2020-10-30319320308310566,500310
2020-10-29312321311319427,000319
2020-10-28320320311313441,100313
2020-10-27325326320323304,800323
2020-10-26333337329329326,600329
2020-10-23339339327331704,300331
2020-10-22353353338339464,900339
2020-10-21346352344350350,500350
2020-10-20349350343343464,400343
2020-10-19353355348353319,100353
2020-10-16364364347350676,300350
2020-10-15375377366367564,600367
2020-10-14373383369374781,000374
2020-10-13371373358373821,000373
2020-10-123513733513701,148,400370
2020-10-09350350340348451,900348
2020-10-08352354348350452,400350
2020-10-07345355342353386,300353
2020-10-06350354346353333,700353
2020-10-05340350340350354,400350
2020-10-02349350336338551,900338
2020-09-30349354344344302,500344
2020-09-29344352340350603,700350
2020-09-28344347338341569,900341
2020-09-25333340332340527,200340
2020-09-24345345328329786,300329
2020-09-23350351345346562,000346
2020-09-18350351346350508,200350
2020-09-17355356348350417,900350
2020-09-16352360351357757,100357
2020-09-15353353346349437,600349
2020-09-14353356350352535,300352
2020-09-11349352344349500,400349
2020-09-10350352346348464,800348
2020-09-09352360347349892,400349
2020-09-08356356344350882,200350
2020-09-073403583343561,099,500356
2020-09-04323329321329406,700329
2020-09-03337338330331408,300331
2020-09-02339341331331388,000331
2020-09-01334345332338717,600338
2020-08-31329334328332868,700332
2020-08-28339342325328878,700328
2020-08-27348351338340588,800340
2020-08-26352353346348485,800348
2020-08-25356363352354600,500354
2020-08-24348353344351404,100351
2020-08-21349350345348406,200348
2020-08-20348353340345559,800345
2020-08-19354356348351626,800351
2020-08-18358358348354485,700354
2020-08-17360364351352731,700352
2020-08-14336359336358824,300358
2020-08-133403603363361,309,800336
2020-08-12324329319328583,300328
2020-08-11312322312321414,800321
2020-08-07306314303309432,300309
2020-08-06306310303305287,000305
2020-08-05304309296309329,000309
2020-08-04295304294304382,800304
2020-08-03285295285294357,200294
2020-07-31287290278283585,000283
2020-07-30292297288288308,000288
2020-07-29300300288288502,800288
2020-07-28305307300302340,800302
2020-07-27311311299303669,400303
2020-07-22318319308313476,800313
2020-07-21320327316321444,000321
2020-07-20320320305314616,400314
2020-07-17332337321323404,300323
2020-07-16329336325329362,400329
2020-07-15322333322330412,500330
2020-07-14320324315322343,300322
2020-07-13317326317326385,100326
2020-07-10315317310312461,000312
2020-07-09327327315316554,100316
2020-07-08333333324324419,600324
2020-07-07337342325331516,800331
2020-07-06322333322333447,300333
2020-07-03320323316322681,900322
2020-07-02328331316320861,900320
2020-07-01340344325326948,000326
2020-06-30343348336337534,300337
2020-06-29350350334337614,500337
2020-06-26359363353356426,100356
2020-06-25361366356358575,900358
2020-06-24370374365366411,200366
2020-06-23382382368370623,900370
2020-06-22363375359373524,600373
2020-06-19363366359365561,200365
2020-06-18356361351360512,700360
2020-06-17360365355358552,000358
2020-06-163503643493601,013,200360
2020-06-15357358337337595,700337
2020-06-123453583363541,616,900354
2020-06-11395395373375925,400375
2020-06-10395402392400502,400400
2020-06-09407408390401792,300401
2020-06-08397406395402821,200402
2020-06-05383391379389580,500389
2020-06-04392395378386714,700386
2020-06-03394398383386740,500386
2020-06-02378393377387778,200387
2020-06-01375379368375705,400375
2020-05-29380384375379630,200379
2020-05-28390393374382867,600382
2020-05-27388388371384863,700384
2020-05-263904033833861,595,800386
2020-05-25361373359373800,800373
2020-05-22349351344348695,800348
2020-05-21359361347353564,600353
2020-05-20353357345356585,500356
2020-05-193503583413521,103,100352
2020-05-183323533273461,119,400346
2020-05-153443473123242,016,600324
2020-05-14350352333336901,600336
2020-05-13361362349356738,900356
2020-05-123693703543661,087,200366
2020-05-113333583333571,303,600357
2020-05-08330334321332932,100332
2020-05-07313326312326645,900326
2020-05-01320324314316951,600316
2020-04-30324329320321833,400321
2020-04-28300309298309676,300309
2020-04-27296300290300750,700300
2020-04-24293295286290516,700290
2020-04-23288298288291620,800291
2020-04-222832872702851,014,800285
2020-04-213013032832871,364,400287
2020-04-20294311293309904,500309
2020-04-17296301290293738,300293
2020-04-16290296283290966,100290
2020-04-15295302286295847,100295
2020-04-14280296273294931,500294
2020-04-133013032822841,137,400284
2020-04-102983062893041,662,400304
2020-04-092822952792891,020,900289
2020-04-082622772592771,209,100277
2020-04-072702722532641,181,000264
2020-04-062442602402581,064,900258
2020-04-03250253240243986,400243
2020-04-02255259246251968,300251
2020-04-01264273255261814,300261
2020-03-312682732602641,231,400264
2020-03-302652742602681,010,100268
2020-03-27268272260270927,300270
2020-03-262802802582601,381,900260
2020-03-252753072722872,235,900287
2020-03-242552782502601,890,400260
2020-03-232252422222391,735,800239
2020-03-192622662302302,166,700230
2020-03-182882902592611,911,900261
2020-03-172712852632811,378,500281
2020-03-16283301280283784,500283
2020-03-132702902682821,067,900282
2020-03-12310330307310991,500310
2020-03-11339348325325680,000325
2020-03-103093483053471,085,000347
2020-03-09355359337341920,700341
2020-03-06384385372372492,500372
2020-03-05395399390395505,100395
2020-03-04379395376384516,100384
2020-03-03416416383383895,500383
2020-03-02369408369400799,100400
2020-02-283833973763801,087,400380
2020-02-27420422398402792,000402
2020-02-26406421406420680,300420
2020-02-25415430413420721,900420
2020-02-21435450435441354,300441
2020-02-20448450437438542,900438
2020-02-19436446432440658,700440
2020-02-184424434234281,205,800428
2020-02-174734744404491,621,700449
2020-02-14496501484489608,100489
2020-02-13504508494502548,500502
2020-02-12506509500504233,400504
2020-02-10504512504506238,300506
2020-02-07522523511514302,000514
2020-02-06525525510517422,300517
2020-02-05511520508515505,600515
2020-02-04506508498507503,800507
2020-02-03478498476494625,100494
2020-01-31479500479494479,200494
2020-01-30489499478482686,900482
2020-01-29504505488489604,900489
2020-01-28492502485500548,300500
2020-01-27494504491498600,500498
2020-01-24517518507510405,600510
2020-01-23525525515518443,400518
2020-01-22526531524526247,400526
2020-01-21536537526529323,000529
2020-01-20536538530536262,400536
2020-01-17549549533533368,500533
2020-01-16545555543551534,100551
2020-01-15543544537540264,700540
2020-01-14542550539541324,800541
2020-01-10532539532537264,700537
2020-01-09531542531535319,800535
2020-01-08529535517525529,600525
2020-01-07530539530536307,100536
2020-01-06536540530530336,300530

分割・併合履歴 ： [2017-12-27]1株→2株