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
