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
2021-12-30	310	312	305	309	511,600	309
2021-12-29	302	312	301	310	705,100	310
2021-12-28	296	301	294	299	892,600	299
2021-12-27	301	302	293	296	599,300	296
2021-12-24	304	308	301	301	483,000	301
2021-12-23	303	308	301	304	399,200	304
2021-12-22	290	304	290	302	1,143,200	302
2021-12-21	285	288	283	286	753,400	286
2021-12-20	293	294	284	285	799,400	285
2021-12-17	301	301	293	294	865,200	294
2021-12-16	310	310	302	304	344,100	304
2021-12-15	301	309	300	304	373,500	304
2021-12-14	304	307	298	299	586,800	299
2021-12-13	310	314	303	306	354,500	306
2021-12-10	315	315	305	307	545,400	307
2021-12-09	322	324	312	315	648,300	315
2021-12-08	317	325	314	321	859,500	321
2021-12-07	299	311	298	309	942,100	309
2021-12-06	308	309	293	296	1,005,100	296
2021-12-03	299	305	295	305	834,800	305
2021-12-02	305	308	298	299	829,600	299
2021-12-01	315	315	299	305	965,300	305
2021-11-30	310	318	302	309	3,231,900	309
2021-11-29	310	318	304	304	1,560,100	304
2021-11-26	328	328	319	322	897,900	322
2021-11-25	345	345	330	331	668,600	331
2021-11-24	350	351	338	339	784,900	339
2021-11-22	344	353	340	347	807,900	347
2021-11-19	356	363	345	345	860,700	345
2021-11-18	366	370	353	355	1,114,400	355
2021-11-17	376	379	366	366	1,136,400	366
2021-11-16	387	390	368	377	1,547,100	377
2021-11-15	410	410	383	385	1,578,500	385
2021-11-12	412	420	412	415	548,900	415
2021-11-11	410	417	406	414	527,000	414
2021-11-10	408	420	406	418	537,300	418
2021-11-09	415	415	403	404	384,000	404
2021-11-08	408	416	407	415	348,800	415
2021-11-05	404	413	399	412	473,300	412
2021-11-04	408	413	404	405	500,400	405
2021-11-02	409	415	408	410	427,200	410
2021-11-01	407	412	404	412	577,000	412
2021-10-29	393	404	391	404	479,200	404
2021-10-28	392	400	390	398	1,171,500	398
2021-10-27	397	397	390	392	462,300	392
2021-10-26	398	402	396	399	493,200	399
2021-10-25	405	405	390	393	981,400	393
2021-10-22	410	412	406	410	522,300	410
2021-10-21	403	415	403	410	635,800	410
2021-10-20	407	411	403	407	449,900	407
2021-10-19	405	408	401	405	333,500	405
2021-10-18	406	409	400	406	345,600	406
2021-10-15	405	410	402	410	473,700	410
2021-10-14	400	402	392	399	411,700	399
2021-10-13	405	405	396	396	524,100	396
2021-10-12	410	411	405	408	362,800	408
2021-10-11	400	417	398	417	603,900	417
2021-10-08	405	413	402	403	625,000	403
2021-10-07	398	407	396	399	480,300	399
2021-10-06	400	409	395	395	818,900	395
2021-10-05	399	404	390	403	802,300	403
2021-10-04	414	414	403	406	439,300	406
2021-10-01	409	412	402	408	515,900	408
2021-09-30	413	419	410	412	706,700	412
2021-09-29	405	410	402	409	505,400	409
2021-09-28	416	419	409	411	369,600	411
2021-09-27	419	421	414	415	377,200	415
2021-09-24	413	424	413	420	364,100	420
2021-09-22	411	411	401	402	436,600	402
2021-09-21	411	416	407	411	389,000	411
2021-09-17	430	430	419	419	398,600	419
2021-09-16	435	442	424	426	391,200	426
2021-09-15	444	444	431	434	376,500	434
2021-09-14	450	452	442	446	345,900	446
2021-09-13	451	451	445	450	422,300	450
2021-09-10	428	458	428	458	910,300	458
2021-09-09	429	436	426	430	448,300	430
2021-09-08	423	432	423	431	386,000	431
2021-09-07	422	425	416	423	664,600	423
2021-09-06	430	430	422	425	301,400	425
2021-09-03	418	434	417	427	574,200	427
2021-09-02	418	423	414	422	360,100	422
2021-09-01	424	425	416	422	421,800	422
2021-08-31	422	434	421	425	535,300	425
2021-08-30	419	421	416	417	310,200	417
2021-08-27	403	413	403	413	319,600	413
2021-08-26	406	411	403	410	381,900	410
2021-08-25	402	407	399	400	292,600	400
2021-08-24	403	407	400	404	377,700	404
2021-08-23	389	404	389	400	498,200	400
2021-08-20	395	401	383	387	424,300	387
2021-08-19	405	408	394	395	332,400	395
2021-08-18	399	408	390	407	571,800	407
2021-08-17	418	419	395	396	661,400	396
2021-08-16	426	426	415	422	348,200	422
2021-08-13	435	435	412	427	463,500	427
2021-08-12	440	468	417	436	1,511,100	436
2021-08-11	430	434	423	433	511,700	433
2021-08-10	408	425	407	422	385,700	422
2021-08-06	406	412	405	406	142,600	406
2021-08-05	411	414	406	406	182,400	406
2021-08-04	420	421	408	410	212,100	410
2021-08-03	424	428	416	418	171,800	418
2021-08-02	432	432	424	427	155,400	427
2021-07-30	434	434	423	425	313,300	425
2021-07-29	439	442	431	434	237,200	434
2021-07-28	441	441	432	438	300,600	438
2021-07-27	451	451	440	443	217,000	443
2021-07-26	450	452	443	444	188,200	444
2021-07-21	445	451	438	442	306,200	442
2021-07-20	438	447	435	446	386,400	446
2021-07-19	444	449	441	445	342,000	445
2021-07-16	442	452	439	452	352,500	452
2021-07-15	453	454	442	450	414,100	450
2021-07-14	457	463	454	455	340,700	455
2021-07-13	461	462	452	457	278,000	457
2021-07-12	459	461	449	455	413,800	455
2021-07-09	444	454	438	451	755,200	451
2021-07-08	467	472	450	452	535,100	452
2021-07-07	464	477	457	466	520,300	466
2021-07-06	471	474	456	469	588,800	469
2021-07-05	458	488	458	473	1,850,900	473
2021-07-02	440	458	432	456	1,046,300	456
2021-07-01	426	441	421	436	1,000,600	436
2021-06-30	429	432	418	418	261,700	418
2021-06-29	420	436	417	429	477,400	429
2021-06-28	421	421	414	420	209,500	420
2021-06-25	420	422	417	419	167,300	419
2021-06-24	420	424	415	419	227,700	419
2021-06-23	424	432	421	421	214,300	421
2021-06-22	411	426	411	423	325,500	423
2021-06-21	413	413	398	403	409,300	403
2021-06-18	430	433	420	421	320,700	421
2021-06-17	431	439	426	426	389,600	426
2021-06-16	433	443	428	436	515,500	436
2021-06-15	425	439	421	438	513,800	438
2021-06-14	417	427	411	427	337,000	427
2021-06-11	417	419	414	416	294,300	416
2021-06-10	405	416	404	415	289,100	415
2021-06-09	410	416	402	402	625,200	402
2021-06-08	400	410	399	408	394,000	408
2021-06-07	406	407	400	403	193,900	403
2021-06-04	406	410	397	400	284,400	400
2021-06-03	395	413	390	410	828,300	410
2021-06-02	401	401	396	397	238,100	397
2021-06-01	400	403	396	401	211,300	401
2021-05-31	398	405	398	399	259,200	399
2021-05-28	400	408	393	397	559,800	397
2021-05-27	402	404	392	394	587,000	394
2021-05-26	400	410	400	405	266,700	405
2021-05-25	406	411	399	399	416,300	399
2021-05-24	414	418	402	403	402,000	403
2021-05-21	406	412	405	411	229,600	411
2021-05-20	397	408	397	405	271,200	405
2021-05-19	393	402	391	394	396,200	394
2021-05-18	389	405	384	400	587,400	400
2021-05-17	390	403	379	392	873,800	392
2021-05-14	373	374	360	366	627,400	366
2021-05-13	376	377	368	370	427,000	370
2021-05-12	397	399	377	379	476,200	379
2021-05-11	401	401	392	392	419,800	392
2021-05-10	404	409	402	408	145,900	408
2021-05-07	412	415	404	404	285,900	404
2021-05-06	402	411	401	408	333,100	408
2021-04-30	395	404	394	399	306,400	399
2021-04-28	394	399	390	395	533,900	395
2021-04-27	400	401	392	392	499,800	392
2021-04-26	405	406	399	402	210,800	402
2021-04-23	408	409	400	402	375,400	402
2021-04-22	409	415	407	414	201,000	414
2021-04-21	411	412	397	403	436,700	403
2021-04-20	423	425	418	418	275,900	418
2021-04-19	427	430	423	423	193,300	423
2021-04-16	427	434	427	430	186,500	430
2021-04-15	423	428	421	425	196,700	425
2021-04-14	431	433	422	424	474,900	424
2021-04-13	429	440	428	437	314,800	437
2021-04-12	431	436	426	427	228,800	427
2021-04-09	428	432	421	426	264,500	426
2021-04-08	430	431	425	427	244,400	427
2021-04-07	426	435	425	432	215,200	432
2021-04-06	443	445	428	428	308,600	428
2021-04-05	443	443	433	440	261,700	440
2021-04-02	450	451	438	438	244,200	438
2021-04-01	443	448	439	444	324,400	444
2021-03-31	431	441	429	437	404,000	437
2021-03-30	432	437	424	428	429,300	428
2021-03-29	438	441	426	432	629,300	432
2021-03-26	431	437	428	432	368,400	432
2021-03-25	415	433	415	429	434,900	429
2021-03-24	429	436	409	409	813,200	409
2021-03-23	450	451	437	437	408,600	437
2021-03-22	461	468	446	448	848,600	448
2021-03-19	447	467	442	467	781,100	467
2021-03-18	451	456	447	450	474,500	450
2021-03-17	445	451	443	450	513,100	450
2021-03-16	456	457	446	447	526,300	447
2021-03-15	431	449	431	449	657,000	449
2021-03-12	431	431	425	430	555,000	430
2021-03-11	434	435	426	428	335,900	428
2021-03-10	436	436	427	430	362,500	430
2021-03-09	435	437	427	430	430,400	430
2021-03-08	442	446	432	432	412,300	432
2021-03-05	440	441	424	434	472,100	434
2021-03-04	435	437	426	436	431,600	436
2021-03-03	449	449	432	439	613,600	439
2021-03-02	464	465	444	452	710,300	452
2021-03-01	456	470	448	465	1,094,200	465
2021-02-26	434	445	430	438	799,700	438
2021-02-25	428	440	425	438	881,500	438
2021-02-24	411	423	409	415	706,200	415
2021-02-22	404	416	402	406	620,400	406
2021-02-19	404	404	391	398	423,400	398
2021-02-18	408	410	398	403	580,800	403
2021-02-17	402	406	393	403	483,200	403
2021-02-16	413	413	396	396	510,800	396
2021-02-15	420	420	405	412	500,500	412
2021-02-12	400	419	386	419	905,700	419
2021-02-10	410	423	408	417	641,400	417
2021-02-09	425	425	411	415	655,700	415
2021-02-08	410	424	410	423	671,400	423
2021-02-05	400	406	398	406	567,300	406
2021-02-04	395	399	393	398	305,200	398
2021-02-03	390	396	389	393	423,100	393
2021-02-02	376	389	375	387	331,600	387
2021-02-01	376	376	367	374	540,100	374
2021-01-29	383	391	378	379	317,400	379
2021-01-28	384	389	381	385	378,400	385
2021-01-27	391	393	387	392	240,700	392
2021-01-26	402	402	386	386	401,600	386
2021-01-25	394	404	393	403	418,200	403
2021-01-22	397	397	385	393	530,000	393
2021-01-21	398	409	395	397	984,100	397
2021-01-20	384	400	384	397	852,800	397
2021-01-19	380	384	373	380	334,000	380
2021-01-18	365	379	361	377	567,100	377
2021-01-15	362	370	361	367	288,700	367
2021-01-14	371	375	362	362	637,900	362
2021-01-13	376	378	371	371	331,200	371
2021-01-12	384	384	375	376	434,800	376
2021-01-08	383	384	377	382	401,700	382
2021-01-07	385	393	379	382	697,500	382
2021-01-06	378	386	378	386	458,900	386
2021-01-05	376	387	371	378	608,200	378
2021-01-04	394	394	373	379	658,400	379

分割・併合履歴： [2017-12-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3679 (株)じげん の時系列データ [2021年度]

3679 (株)じげんの時系列データ [2021年度]