3679 (株)じげん の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30310312305309511,600309
2021-12-29302312301310705,100310
2021-12-28296301294299892,600299
2021-12-27301302293296599,300296
2021-12-24304308301301483,000301
2021-12-23303308301304399,200304
2021-12-222903042903021,143,200302
2021-12-21285288283286753,400286
2021-12-20293294284285799,400285
2021-12-17301301293294865,200294
2021-12-16310310302304344,100304
2021-12-15301309300304373,500304
2021-12-14304307298299586,800299
2021-12-13310314303306354,500306
2021-12-10315315305307545,400307
2021-12-09322324312315648,300315
2021-12-08317325314321859,500321
2021-12-07299311298309942,100309
2021-12-063083092932961,005,100296
2021-12-03299305295305834,800305
2021-12-02305308298299829,600299
2021-12-01315315299305965,300305
2021-11-303103183023093,231,900309
2021-11-293103183043041,560,100304
2021-11-26328328319322897,900322
2021-11-25345345330331668,600331
2021-11-24350351338339784,900339
2021-11-22344353340347807,900347
2021-11-19356363345345860,700345
2021-11-183663703533551,114,400355
2021-11-173763793663661,136,400366
2021-11-163873903683771,547,100377
2021-11-154104103833851,578,500385
2021-11-12412420412415548,900415
2021-11-11410417406414527,000414
2021-11-10408420406418537,300418
2021-11-09415415403404384,000404
2021-11-08408416407415348,800415
2021-11-05404413399412473,300412
2021-11-04408413404405500,400405
2021-11-02409415408410427,200410
2021-11-01407412404412577,000412
2021-10-29393404391404479,200404
2021-10-283924003903981,171,500398
2021-10-27397397390392462,300392
2021-10-26398402396399493,200399
2021-10-25405405390393981,400393
2021-10-22410412406410522,300410
2021-10-21403415403410635,800410
2021-10-20407411403407449,900407
2021-10-19405408401405333,500405
2021-10-18406409400406345,600406
2021-10-15405410402410473,700410
2021-10-14400402392399411,700399
2021-10-13405405396396524,100396
2021-10-12410411405408362,800408
2021-10-11400417398417603,900417
2021-10-08405413402403625,000403
2021-10-07398407396399480,300399
2021-10-06400409395395818,900395
2021-10-05399404390403802,300403
2021-10-04414414403406439,300406
2021-10-01409412402408515,900408
2021-09-30413419410412706,700412
2021-09-29405410402409505,400409
2021-09-28416419409411369,600411
2021-09-27419421414415377,200415
2021-09-24413424413420364,100420
2021-09-22411411401402436,600402
2021-09-21411416407411389,000411
2021-09-17430430419419398,600419
2021-09-16435442424426391,200426
2021-09-15444444431434376,500434
2021-09-14450452442446345,900446
2021-09-13451451445450422,300450
2021-09-10428458428458910,300458
2021-09-09429436426430448,300430
2021-09-08423432423431386,000431
2021-09-07422425416423664,600423
2021-09-06430430422425301,400425
2021-09-03418434417427574,200427
2021-09-02418423414422360,100422
2021-09-01424425416422421,800422
2021-08-31422434421425535,300425
2021-08-30419421416417310,200417
2021-08-27403413403413319,600413
2021-08-26406411403410381,900410
2021-08-25402407399400292,600400
2021-08-24403407400404377,700404
2021-08-23389404389400498,200400
2021-08-20395401383387424,300387
2021-08-19405408394395332,400395
2021-08-18399408390407571,800407
2021-08-17418419395396661,400396
2021-08-16426426415422348,200422
2021-08-13435435412427463,500427
2021-08-124404684174361,511,100436
2021-08-11430434423433511,700433
2021-08-10408425407422385,700422
2021-08-06406412405406142,600406
2021-08-05411414406406182,400406
2021-08-04420421408410212,100410
2021-08-03424428416418171,800418
2021-08-02432432424427155,400427
2021-07-30434434423425313,300425
2021-07-29439442431434237,200434
2021-07-28441441432438300,600438
2021-07-27451451440443217,000443
2021-07-26450452443444188,200444
2021-07-21445451438442306,200442
2021-07-20438447435446386,400446
2021-07-19444449441445342,000445
2021-07-16442452439452352,500452
2021-07-15453454442450414,100450
2021-07-14457463454455340,700455
2021-07-13461462452457278,000457
2021-07-12459461449455413,800455
2021-07-09444454438451755,200451
2021-07-08467472450452535,100452
2021-07-07464477457466520,300466
2021-07-06471474456469588,800469
2021-07-054584884584731,850,900473
2021-07-024404584324561,046,300456
2021-07-014264414214361,000,600436
2021-06-30429432418418261,700418
2021-06-29420436417429477,400429
2021-06-28421421414420209,500420
2021-06-25420422417419167,300419
2021-06-24420424415419227,700419
2021-06-23424432421421214,300421
2021-06-22411426411423325,500423
2021-06-21413413398403409,300403
2021-06-18430433420421320,700421
2021-06-17431439426426389,600426
2021-06-16433443428436515,500436
2021-06-15425439421438513,800438
2021-06-14417427411427337,000427
2021-06-11417419414416294,300416
2021-06-10405416404415289,100415
2021-06-09410416402402625,200402
2021-06-08400410399408394,000408
2021-06-07406407400403193,900403
2021-06-04406410397400284,400400
2021-06-03395413390410828,300410
2021-06-02401401396397238,100397
2021-06-01400403396401211,300401
2021-05-31398405398399259,200399
2021-05-28400408393397559,800397
2021-05-27402404392394587,000394
2021-05-26400410400405266,700405
2021-05-25406411399399416,300399
2021-05-24414418402403402,000403
2021-05-21406412405411229,600411
2021-05-20397408397405271,200405
2021-05-19393402391394396,200394
2021-05-18389405384400587,400400
2021-05-17390403379392873,800392
2021-05-14373374360366627,400366
2021-05-13376377368370427,000370
2021-05-12397399377379476,200379
2021-05-11401401392392419,800392
2021-05-10404409402408145,900408
2021-05-07412415404404285,900404
2021-05-06402411401408333,100408
2021-04-30395404394399306,400399
2021-04-28394399390395533,900395
2021-04-27400401392392499,800392
2021-04-26405406399402210,800402
2021-04-23408409400402375,400402
2021-04-22409415407414201,000414
2021-04-21411412397403436,700403
2021-04-20423425418418275,900418
2021-04-19427430423423193,300423
2021-04-16427434427430186,500430
2021-04-15423428421425196,700425
2021-04-14431433422424474,900424
2021-04-13429440428437314,800437
2021-04-12431436426427228,800427
2021-04-09428432421426264,500426
2021-04-08430431425427244,400427
2021-04-07426435425432215,200432
2021-04-06443445428428308,600428
2021-04-05443443433440261,700440
2021-04-02450451438438244,200438
2021-04-01443448439444324,400444
2021-03-31431441429437404,000437
2021-03-30432437424428429,300428
2021-03-29438441426432629,300432
2021-03-26431437428432368,400432
2021-03-25415433415429434,900429
2021-03-24429436409409813,200409
2021-03-23450451437437408,600437
2021-03-22461468446448848,600448
2021-03-19447467442467781,100467
2021-03-18451456447450474,500450
2021-03-17445451443450513,100450
2021-03-16456457446447526,300447
2021-03-15431449431449657,000449
2021-03-12431431425430555,000430
2021-03-11434435426428335,900428
2021-03-10436436427430362,500430
2021-03-09435437427430430,400430
2021-03-08442446432432412,300432
2021-03-05440441424434472,100434
2021-03-04435437426436431,600436
2021-03-03449449432439613,600439
2021-03-02464465444452710,300452
2021-03-014564704484651,094,200465
2021-02-26434445430438799,700438
2021-02-25428440425438881,500438
2021-02-24411423409415706,200415
2021-02-22404416402406620,400406
2021-02-19404404391398423,400398
2021-02-18408410398403580,800403
2021-02-17402406393403483,200403
2021-02-16413413396396510,800396
2021-02-15420420405412500,500412
2021-02-12400419386419905,700419
2021-02-10410423408417641,400417
2021-02-09425425411415655,700415
2021-02-08410424410423671,400423
2021-02-05400406398406567,300406
2021-02-04395399393398305,200398
2021-02-03390396389393423,100393
2021-02-02376389375387331,600387
2021-02-01376376367374540,100374
2021-01-29383391378379317,400379
2021-01-28384389381385378,400385
2021-01-27391393387392240,700392
2021-01-26402402386386401,600386
2021-01-25394404393403418,200403
2021-01-22397397385393530,000393
2021-01-21398409395397984,100397
2021-01-20384400384397852,800397
2021-01-19380384373380334,000380
2021-01-18365379361377567,100377
2021-01-15362370361367288,700367
2021-01-14371375362362637,900362
2021-01-13376378371371331,200371
2021-01-12384384375376434,800376
2021-01-08383384377382401,700382
2021-01-07385393379382697,500382
2021-01-06378386378386458,900386
2021-01-05376387371378608,200378
2021-01-04394394373379658,400379

分割・併合履歴 : [2017-12-27]1株→2株