3679 (株)じげんの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	383	387	375	375	219,000	375
2022-12-29	377	385	376	382	308,000	382
2022-12-28	376	377	368	377	396,600	377
2022-12-27	372	380	370	377	458,200	377
2022-12-26	353	371	353	371	527,500	371
2022-12-23	349	352	344	348	248,000	348
2022-12-22	355	358	352	353	230,100	353
2022-12-21	358	362	351	351	601,900	351
2022-12-20	386	386	359	364	866,100	364
2022-12-19	381	390	381	386	563,000	386
2022-12-16	385	392	383	389	433,300	389
2022-12-15	397	399	390	390	383,000	390
2022-12-14	404	407	393	399	695,500	399
2022-12-13	379	408	375	400	1,557,200	400
2022-12-12	364	383	363	376	482,600	376
2022-12-09	356	365	355	364	345,300	364
2022-12-08	356	358	351	353	243,300	353
2022-12-07	353	355	350	353	194,400	353
2022-12-06	351	360	351	356	215,500	356
2022-12-05	356	358	351	354	181,500	354
2022-12-02	352	359	350	356	317,500	356
2022-12-01	360	361	353	353	288,600	353
2022-11-30	355	359	352	357	263,900	357
2022-11-29	353	357	351	356	159,300	356
2022-11-28	358	359	352	355	225,900	355
2022-11-25	357	358	354	358	205,500	358
2022-11-24	350	358	350	358	252,300	358
2022-11-22	350	354	346	352	347,900	352
2022-11-21	356	357	350	352	217,000	352
2022-11-18	361	362	356	356	271,100	356
2022-11-17	361	366	360	364	222,400	364
2022-11-16	360	369	358	367	454,500	367
2022-11-15	360	362	356	357	256,400	357
2022-11-14	370	370	363	363	246,200	363
2022-11-11	365	375	360	370	509,600	370
2022-11-10	359	379	355	355	703,700	355
2022-11-09	361	363	357	361	216,600	361
2022-11-08	351	363	351	362	337,300	362
2022-11-07	353	356	350	351	299,800	351
2022-11-04	351	353	348	348	262,400	348
2022-11-02	361	361	357	357	137,200	357
2022-11-01	368	370	360	363	156,000	363
2022-10-31	360	366	360	366	149,700	366
2022-10-28	357	361	356	359	435,400	359
2022-10-27	361	364	358	362	215,000	362
2022-10-26	354	364	354	363	313,500	363
2022-10-25	352	355	350	351	132,600	351
2022-10-24	358	358	350	351	173,100	351
2022-10-21	359	361	357	357	126,900	357
2022-10-20	358	363	357	362	170,300	362
2022-10-19	364	364	357	362	155,800	362
2022-10-18	365	368	364	364	162,400	364
2022-10-17	360	364	359	363	218,900	363
2022-10-14	365	371	362	366	261,500	366
2022-10-13	367	370	357	358	334,300	358
2022-10-12	372	373	366	372	237,800	372
2022-10-11	370	374	368	369	361,000	369
2022-10-07	380	380	370	378	516,000	378
2022-10-06	380	388	374	380	680,400	380
2022-10-05	375	383	372	374	748,700	374
2022-10-04	358	375	358	371	792,400	371
2022-10-03	342	353	336	352	479,600	352
2022-09-30	337	342	335	342	485,200	342
2022-09-29	336	343	336	339	365,300	339
2022-09-28	331	335	322	326	427,700	326
2022-09-27	328	336	328	334	231,200	334
2022-09-26	331	334	328	328	311,400	328
2022-09-22	333	339	331	335	232,800	335
2022-09-21	341	342	334	337	255,400	337
2022-09-20	339	350	339	343	516,400	343
2022-09-16	335	338	331	331	333,400	331
2022-09-15	335	339	334	338	130,300	338
2022-09-14	332	337	331	335	209,500	335
2022-09-13	341	345	340	342	217,700	342
2022-09-12	342	344	339	343	170,700	343
2022-09-09	333	338	333	338	230,000	338
2022-09-08	332	333	329	333	277,700	333
2022-09-07	329	329	324	325	196,400	325
2022-09-06	333	337	331	331	196,500	331
2022-09-05	331	334	329	331	219,500	331
2022-09-02	337	337	328	333	376,400	333
2022-09-01	334	339	332	338	378,900	338
2022-08-31	340	342	337	339	181,900	339
2022-08-30	339	343	336	343	277,600	343
2022-08-29	333	345	331	335	630,100	335
2022-08-26	333	341	333	341	250,800	341
2022-08-25	331	336	331	334	285,000	334
2022-08-24	332	332	327	329	354,300	329
2022-08-23	334	334	329	330	139,600	330
2022-08-22	335	338	332	334	384,800	334
2022-08-19	343	345	337	337	296,200	337
2022-08-18	337	342	334	340	251,300	340
2022-08-17	338	343	336	343	341,900	343
2022-08-16	329	340	329	337	544,500	337
2022-08-15	330	330	324	328	579,500	328
2022-08-12	326	334	326	327	579,600	327
2022-08-10	333	333	315	319	1,291,500	319
2022-08-09	346	351	342	351	375,000	351
2022-08-08	357	358	344	346	348,700	346
2022-08-05	348	357	347	356	438,600	356
2022-08-04	346	350	343	348	448,300	348
2022-08-03	343	350	342	346	267,200	346
2022-08-02	341	344	337	338	260,900	338
2022-08-01	341	341	337	341	357,000	341
2022-07-29	337	341	335	340	383,200	340
2022-07-28	330	337	330	336	393,300	336
2022-07-27	329	334	329	330	238,700	330
2022-07-26	330	334	328	333	309,200	333
2022-07-25	338	339	331	333	354,200	333
2022-07-22	345	345	340	342	258,500	342
2022-07-21	344	348	342	345	645,300	345
2022-07-20	339	345	339	342	237,200	342
2022-07-19	335	338	332	336	178,300	336
2022-07-15	338	339	331	335	287,800	335
2022-07-14	337	337	331	336	496,700	336
2022-07-13	337	338	332	338	371,100	338
2022-07-12	338	338	332	338	366,500	338
2022-07-11	347	347	336	340	401,000	340
2022-07-08	341	348	340	342	539,200	342
2022-07-07	329	340	328	335	791,100	335
2022-07-06	326	331	322	325	687,600	325
2022-07-05	320	328	317	326	494,000	326
2022-07-04	318	321	315	319	342,800	319
2022-07-01	320	321	310	312	394,600	312
2022-06-30	324	327	316	316	317,800	316
2022-06-29	320	324	314	324	467,100	324
2022-06-28	319	323	318	322	281,200	322
2022-06-27	323	324	318	319	230,000	319
2022-06-24	311	321	311	319	353,100	319
2022-06-23	306	315	306	309	413,200	309
2022-06-22	314	315	302	304	595,000	304
2022-06-21	311	318	310	314	449,600	314
2022-06-20	320	323	306	309	693,800	309
2022-06-17	317	320	311	316	956,400	316
2022-06-16	336	339	328	328	491,800	328
2022-06-15	342	343	334	334	339,400	334
2022-06-14	334	344	331	344	345,900	344
2022-06-13	341	344	336	337	396,700	337
2022-06-10	359	359	354	355	308,600	355
2022-06-09	353	360	350	357	380,000	357
2022-06-08	356	356	350	353	466,200	353
2022-06-07	357	362	354	356	329,500	356
2022-06-06	350	361	349	356	312,900	356
2022-06-03	355	358	349	353	522,700	353
2022-06-02	360	361	352	355	494,800	355
2022-06-01	373	375	362	363	686,700	363
2022-05-31	360	374	358	372	735,300	372
2022-05-30	357	361	353	360	660,900	360
2022-05-27	357	362	352	354	547,200	354
2022-05-26	335	360	335	356	1,022,900	356
2022-05-25	335	339	330	332	710,900	332
2022-05-24	355	357	342	343	632,100	343
2022-05-23	344	352	339	351	796,200	351
2022-05-20	343	344	338	341	424,000	341
2022-05-19	341	346	337	344	495,600	344
2022-05-18	339	345	335	345	664,500	345
2022-05-17	330	338	323	335	856,700	335
2022-05-16	311	329	303	329	1,695,100	329
2022-05-13	277	292	277	292	397,500	292
2022-05-12	285	289	278	280	728,000	280
2022-05-11	287	293	283	290	444,300	290
2022-05-10	293	293	278	289	1,037,300	289
2022-05-09	300	303	294	296	664,300	296
2022-05-06	305	305	300	303	234,300	303
2022-05-02	305	311	304	308	334,100	308
2022-04-28	307	308	302	308	285,700	308
2022-04-27	302	308	299	308	515,300	308
2022-04-26	301	307	300	307	246,800	307
2022-04-25	296	301	295	299	227,400	299
2022-04-22	301	305	300	301	222,200	301
2022-04-21	303	306	300	306	333,300	306
2022-04-20	308	311	306	306	308,100	306
2022-04-19	306	308	304	305	201,800	305
2022-04-18	304	306	300	304	248,200	304
2022-04-15	300	305	297	303	157,200	303
2022-04-14	306	307	302	302	220,000	302
2022-04-13	295	303	292	303	305,600	303
2022-04-12	294	297	291	293	389,100	293
2022-04-11	304	304	295	295	409,100	295
2022-04-08	299	306	299	304	322,800	304
2022-04-07	305	307	299	299	492,200	299
2022-04-06	310	313	305	312	333,000	312
2022-04-05	314	320	312	316	652,900	316
2022-04-04	304	311	303	311	440,100	311
2022-04-01	300	304	296	303	358,000	303
2022-03-31	301	303	298	301	445,800	301
2022-03-30	301	307	295	307	685,600	307
2022-03-29	300	302	295	301	409,000	301
2022-03-28	305	307	299	300	635,100	300
2022-03-25	305	307	300	302	315,200	302
2022-03-24	296	304	294	304	327,400	304
2022-03-23	298	303	298	299	428,800	299
2022-03-22	303	305	296	297	535,400	297
2022-03-18	290	297	290	297	761,600	297
2022-03-17	285	289	283	289	562,300	289
2022-03-16	285	288	278	281	513,600	281
2022-03-15	285	285	277	283	484,400	283
2022-03-14	277	281	276	278	385,800	278
2022-03-11	268	274	267	272	454,300	272
2022-03-10	273	277	270	274	749,700	274
2022-03-09	272	274	262	262	665,900	262
2022-03-08	269	278	266	270	620,500	270
2022-03-07	273	276	268	274	528,900	274
2022-03-04	285	285	276	280	768,100	280
2022-03-03	301	301	287	287	496,700	287
2022-03-02	297	300	293	297	461,700	297
2022-03-01	298	303	295	300	471,000	300
2022-02-28	293	295	284	291	694,900	291
2022-02-25	283	291	282	290	677,400	290
2022-02-24	287	288	277	279	708,900	279
2022-02-22	292	299	288	290	608,500	290
2022-02-21	296	300	292	298	334,900	298
2022-02-18	294	299	290	298	506,500	298
2022-02-17	303	304	297	299	673,100	299
2022-02-16	313	314	301	307	734,000	307
2022-02-15	304	315	303	306	804,400	306
2022-02-14	305	308	302	303	917,600	303
2022-02-10	315	319	313	317	662,700	317
2022-02-09	309	313	304	310	555,600	310
2022-02-08	307	310	301	301	535,500	301
2022-02-07	309	311	304	308	539,000	308
2022-02-04	304	307	301	304	467,200	304
2022-02-03	305	308	301	307	481,400	307
2022-02-02	299	307	298	307	559,700	307
2022-02-01	295	298	290	291	735,200	291
2022-01-31	275	291	275	287	719,200	287
2022-01-28	273	277	269	273	613,200	273
2022-01-27	282	285	266	268	922,300	268
2022-01-26	280	283	277	282	555,200	282
2022-01-25	289	290	276	279	783,200	279
2022-01-24	288	291	285	290	525,600	290
2022-01-21	289	295	286	295	498,700	295
2022-01-20	283	295	283	293	555,600	293
2022-01-19	292	294	284	284	719,200	284
2022-01-18	297	302	295	296	368,800	296
2022-01-17	300	303	296	296	258,200	296
2022-01-14	300	302	296	298	502,700	298
2022-01-13	309	310	302	304	377,200	304
2022-01-12	303	311	303	311	461,900	311
2022-01-11	296	302	293	300	533,600	300
2022-01-07	299	302	293	297	587,400	297
2022-01-06	304	306	295	296	957,400	296
2022-01-05	315	316	308	312	704,900	312
2022-01-04	311	316	308	315	546,100	315

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 [2022年度]

3679 (株)じげんの時系列データ [2022年度]