3679 (株)じげんの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	529	533	524	531	358,100	531
2023-12-28	523	529	516	529	230,400	529
2023-12-27	519	531	517	526	370,400	526
2023-12-26	517	520	513	518	404,500	518
2023-12-25	542	548	518	518	649,500	518
2023-12-22	526	539	524	536	469,100	536
2023-12-21	522	529	520	524	271,600	524
2023-12-20	535	542	527	532	444,100	532
2023-12-19	516	531	513	531	446,300	531
2023-12-18	516	516	507	511	416,500	511
2023-12-15	504	525	504	523	663,500	523
2023-12-14	519	524	508	514	416,700	514
2023-12-13	519	525	512	516	343,800	516
2023-12-12	532	532	516	519	529,000	519
2023-12-11	504	530	504	528	951,800	528
2023-12-08	487	500	487	496	721,600	496
2023-12-07	508	508	484	486	951,700	486
2023-12-06	513	518	501	506	778,600	506
2023-12-05	526	530	509	509	712,500	509
2023-12-04	527	538	520	528	586,600	528
2023-12-01	538	540	523	523	473,200	523
2023-11-30	537	540	531	538	526,500	538
2023-11-29	528	540	527	530	564,900	530
2023-11-28	531	534	523	529	548,300	529
2023-11-27	521	543	519	535	793,300	535
2023-11-24	516	527	514	515	380,500	515
2023-11-22	508	516	503	510	361,500	510
2023-11-21	514	527	511	512	453,400	512
2023-11-20	502	517	498	514	554,800	514
2023-11-17	500	502	493	500	323,100	500
2023-11-16	508	512	494	499	517,200	499
2023-11-15	511	525	508	512	546,400	512
2023-11-14	519	523	504	504	552,700	504
2023-11-13	536	540	511	519	1,074,600	519
2023-11-10	565	568	525	540	2,023,100	540
2023-11-09	500	516	492	516	616,100	516
2023-11-08	513	520	500	500	352,900	500
2023-11-07	507	509	500	508	400,200	508
2023-11-06	497	520	495	513	765,500	513
2023-11-02	479	488	479	480	393,400	480
2023-11-01	481	483	464	466	389,500	466
2023-10-31	468	479	462	477	566,400	477
2023-10-30	468	472	463	468	505,800	468
2023-10-27	480	482	474	474	320,700	474
2023-10-26	480	488	473	474	494,300	474
2023-10-25	498	500	486	491	411,800	491
2023-10-24	481	495	460	492	1,117,000	492
2023-10-23	502	505	480	480	849,900	480
2023-10-20	509	510	502	506	466,200	506
2023-10-19	521	526	516	516	347,400	516
2023-10-18	521	533	517	531	419,100	531
2023-10-17	525	529	516	518	312,100	518
2023-10-16	519	528	517	519	347,300	519
2023-10-13	540	540	525	529	587,500	529
2023-10-12	531	544	527	542	503,400	542
2023-10-11	529	539	528	529	445,200	529
2023-10-10	517	529	512	524	580,900	524
2023-10-06	508	516	507	513	347,100	513
2023-10-05	506	510	500	509	442,100	509
2023-10-04	500	505	496	498	530,800	498
2023-10-03	512	518	509	510	553,700	510
2023-10-02	532	532	516	516	368,300	516
2023-09-29	534	537	524	524	313,600	524
2023-09-28	540	543	532	534	384,600	534
2023-09-27	536	545	534	545	272,100	545
2023-09-26	544	545	534	539	437,200	539
2023-09-25	537	541	528	535	571,000	535
2023-09-22	520	543	518	537	647,300	537
2023-09-21	535	544	524	528	780,500	528
2023-09-20	555	562	543	544	749,000	544
2023-09-19	575	575	550	556	1,259,600	556
2023-09-15	582	582	572	578	534,100	578
2023-09-14	587	588	578	582	332,100	582
2023-09-13	584	589	584	584	293,400	584
2023-09-12	592	596	586	589	301,200	589
2023-09-11	594	601	589	593	387,000	593
2023-09-08	592	599	588	594	454,300	594
2023-09-07	594	603	591	602	520,700	602
2023-09-06	614	619	598	599	526,000	599
2023-09-05	605	614	602	613	739,200	613
2023-09-04	586	604	580	601	716,400	601
2023-09-01	580	581	572	576	443,100	576
2023-08-31	578	588	568	578	2,150,700	578
2023-08-30	589	590	578	580	433,100	580
2023-08-29	588	592	582	585	572,600	585
2023-08-28	592	597	587	593	542,600	593
2023-08-25	570	589	565	582	500,500	582
2023-08-24	592	593	576	576	474,500	576
2023-08-23	579	594	579	589	596,800	589
2023-08-22	594	596	579	584	427,100	584
2023-08-21	576	591	573	591	697,400	591
2023-08-18	573	577	568	571	656,200	571
2023-08-17	589	590	577	583	668,000	583
2023-08-16	598	611	594	595	701,000	595
2023-08-15	639	640	595	603	1,397,600	603
2023-08-14	600	630	596	629	1,417,900	629
2023-08-10	628	633	577	594	3,207,900	594
2023-08-09	700	720	697	713	906,600	713
2023-08-08	731	732	703	707	1,026,000	707
2023-08-07	732	741	724	736	592,500	736
2023-08-04	734	750	731	743	474,900	743
2023-08-03	754	757	746	748	657,100	748
2023-08-02	775	778	762	770	697,300	770
2023-08-01	777	790	775	790	506,200	790
2023-07-31	768	789	767	785	751,600	785
2023-07-28	751	764	740	753	877,100	753
2023-07-27	750	769	746	766	474,100	766
2023-07-26	752	763	748	757	579,300	757
2023-07-25	795	796	746	752	1,292,200	752
2023-07-24	789	797	783	796	590,500	796
2023-07-21	782	787	776	778	616,500	778
2023-07-20	816	825	792	793	684,300	793
2023-07-19	814	827	798	809	882,600	809
2023-07-18	771	805	766	803	1,239,900	803
2023-07-14	764	766	753	759	385,300	759
2023-07-13	750	762	746	758	626,600	758
2023-07-12	730	749	728	744	766,200	744
2023-07-11	741	748	726	728	758,900	728
2023-07-10	761	761	745	749	545,200	749
2023-07-07	759	770	753	762	509,000	762
2023-07-06	748	774	743	769	793,400	769
2023-07-05	773	775	758	759	586,200	759
2023-07-04	785	800	780	784	769,500	784
2023-07-03	787	794	782	793	535,700	793
2023-06-30	770	789	766	787	779,000	787
2023-06-29	770	786	763	778	809,900	778
2023-06-28	750	762	747	762	549,600	762
2023-06-27	740	746	730	742	668,300	742
2023-06-26	750	765	743	744	763,000	744
2023-06-23	779	799	747	761	1,175,900	761
2023-06-22	771	782	762	766	621,900	766
2023-06-21	778	790	765	774	859,400	774
2023-06-20	770	777	760	777	598,900	777
2023-06-19	756	774	746	773	667,800	773
2023-06-16	735	760	728	753	769,500	753
2023-06-15	740	754	734	742	594,900	742
2023-06-14	757	760	736	740	756,200	740
2023-06-13	746	763	742	755	1,202,900	755
2023-06-12	738	747	727	734	663,400	734
2023-06-09	727	737	717	733	809,800	733
2023-06-08	716	723	706	712	769,300	712
2023-06-07	731	740	717	725	910,500	725
2023-06-06	725	733	715	725	788,000	725
2023-06-05	722	729	705	729	1,015,500	729
2023-06-02	674	719	674	714	1,641,600	714
2023-06-01	678	679	664	669	844,700	669
2023-05-31	689	698	676	679	1,233,800	679
2023-05-30	677	706	676	695	1,939,200	695
2023-05-29	669	670	651	657	1,117,600	657
2023-05-26	643	663	636	663	819,000	663
2023-05-25	641	650	633	633	689,800	633
2023-05-24	647	657	639	640	633,700	640
2023-05-23	657	677	652	657	1,001,500	657
2023-05-22	670	675	643	653	1,138,000	653
2023-05-19	685	688	672	676	685,400	676
2023-05-18	675	692	654	684	1,647,200	684
2023-05-17	657	681	651	680	1,644,000	680
2023-05-16	621	655	608	654	1,747,600	654
2023-05-15	618	631	611	622	1,071,000	622
2023-05-12	620	646	601	622	4,141,100	622
2023-05-11	617	617	600	617	4,281,700	617
2023-05-10	520	521	512	517	536,000	517
2023-05-09	526	528	516	520	490,600	520
2023-05-08	525	528	518	524	606,100	524
2023-05-02	520	522	511	516	576,300	516
2023-05-01	505	514	498	513	771,300	513
2023-04-28	496	505	495	503	580,300	503
2023-04-27	489	492	481	488	276,900	488
2023-04-26	486	488	477	488	401,900	488
2023-04-25	485	491	485	490	319,500	490
2023-04-24	476	484	476	484	187,000	484
2023-04-21	475	476	467	474	253,700	474
2023-04-20	473	479	470	475	236,900	475
2023-04-19	484	484	476	478	141,800	478
2023-04-18	480	486	478	485	190,400	485
2023-04-17	487	487	475	480	262,900	480
2023-04-14	484	489	481	484	343,500	484
2023-04-13	479	482	477	481	198,400	481
2023-04-12	469	478	464	478	365,600	478
2023-04-11	480	482	471	475	269,200	475
2023-04-10	465	475	463	474	261,700	474
2023-04-07	460	461	453	458	210,300	458
2023-04-06	455	459	452	456	239,100	456
2023-04-05	467	470	458	462	354,300	462
2023-04-04	481	484	462	467	587,300	467
2023-04-03	490	492	475	476	533,500	476
2023-03-31	473	484	472	482	627,900	482
2023-03-30	460	471	457	471	682,000	471
2023-03-29	450	462	443	458	547,800	458
2023-03-28	462	463	446	451	380,500	451
2023-03-27	460	461	449	460	388,700	460
2023-03-24	459	461	451	453	378,000	453
2023-03-23	433	454	431	452	447,300	452
2023-03-22	438	441	435	439	274,300	439
2023-03-20	437	438	421	423	332,900	423
2023-03-17	421	440	420	440	447,000	440
2023-03-16	413	418	412	413	290,200	413
2023-03-15	424	425	420	421	251,100	421
2023-03-14	420	424	414	418	351,900	418
2023-03-13	427	431	423	427	322,300	427
2023-03-10	441	443	433	435	386,600	435
2023-03-09	453	457	441	447	465,200	447
2023-03-08	443	452	441	451	453,500	451
2023-03-07	434	451	434	443	609,300	443
2023-03-06	430	440	427	435	327,000	435
2023-03-03	425	430	422	426	279,700	426
2023-03-02	432	432	424	426	169,200	426
2023-03-01	437	443	426	427	476,700	427
2023-02-28	417	437	415	433	709,200	433
2023-02-27	416	416	404	409	214,500	409
2023-02-24	420	420	414	417	152,900	417
2023-02-22	413	419	410	415	241,000	415
2023-02-21	416	423	415	418	218,200	418
2023-02-20	418	418	411	412	185,300	412
2023-02-17	422	423	414	415	259,100	415
2023-02-16	411	429	411	425	503,200	425
2023-02-15	401	413	401	408	559,600	408
2023-02-14	392	396	388	394	396,800	394
2023-02-13	406	406	389	391	509,600	391
2023-02-10	423	423	406	406	640,600	406
2023-02-09	423	435	415	427	1,297,200	427
2023-02-08	407	435	401	429	3,511,400	429
2023-02-07	385	385	378	383	195,700	383
2023-02-06	383	386	379	383	173,900	383
2023-02-03	377	382	377	380	99,200	380
2023-02-02	382	383	378	379	129,100	379
2023-02-01	382	386	379	383	268,400	383
2023-01-31	377	381	373	379	163,400	379
2023-01-30	379	385	375	376	229,400	376
2023-01-27	378	379	374	378	131,600	378
2023-01-26	380	380	373	377	128,000	377
2023-01-25	383	384	378	380	152,700	380
2023-01-24	379	384	377	381	212,900	381
2023-01-23	378	379	373	377	183,900	377
2023-01-20	366	374	366	374	143,000	374
2023-01-19	366	368	362	366	105,100	366
2023-01-18	361	368	358	366	206,700	366
2023-01-17	364	364	357	360	226,900	360
2023-01-16	362	367	359	359	197,500	359
2023-01-13	371	373	364	364	206,500	364
2023-01-12	379	379	368	375	169,300	375
2023-01-11	376	378	371	376	153,600	376
2023-01-10	376	377	372	374	157,600	374
2023-01-06	370	375	367	372	240,500	372
2023-01-05	374	381	371	373	222,600	373
2023-01-04	375	377	369	373	290,400	373

分割・併合履歴： [2017-12-27]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

3679 (株)じげんの時系列データ [2023年度]