3719 (株)ジェクシード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 242 | 244 | 216 | 220 | 682,600 | 220 |
| 2025-04-03 | 228 | 243 | 221 | 240 | 1,374,700 | 240 |
| 2025-04-02 | 233 | 245 | 216 | 230 | 992,700 | 230 |
| 2025-04-01 | 210 | 252 | 208 | 225 | 3,837,300 | 225 |
| 2025-03-31 | 216 | 220 | 208 | 209 | 105,000 | 209 |
| 2025-03-28 | 218 | 235 | 215 | 218 | 310,600 | 218 |
| 2025-03-27 | 217 | 218 | 214 | 216 | 432,100 | 216 |
| 2025-03-26 | 217 | 219 | 214 | 217 | 70,400 | 217 |
| 2025-03-25 | 223 | 225 | 218 | 218 | 36,400 | 218 |
| 2025-03-24 | 220 | 224 | 219 | 221 | 52,600 | 221 |
| 2025-03-21 | 219 | 223 | 217 | 218 | 59,500 | 218 |
| 2025-03-19 | 213 | 224 | 210 | 217 | 215,900 | 217 |
| 2025-03-18 | 209 | 216 | 207 | 216 | 85,800 | 216 |
| 2025-03-17 | 205 | 211 | 203 | 209 | 56,100 | 209 |
| 2025-03-14 | 199 | 207 | 199 | 205 | 27,000 | 205 |
| 2025-03-13 | 205 | 205 | 200 | 202 | 49,600 | 202 |
| 2025-03-12 | 203 | 206 | 201 | 205 | 36,100 | 205 |
| 2025-03-11 | 199 | 202 | 191 | 201 | 153,600 | 201 |
| 2025-03-10 | 201 | 203 | 198 | 199 | 105,600 | 199 |
| 2025-03-07 | 204 | 208 | 200 | 203 | 139,000 | 203 |
| 2025-03-06 | 211 | 212 | 206 | 207 | 126,300 | 207 |
| 2025-03-05 | 214 | 214 | 209 | 211 | 62,400 | 211 |
| 2025-03-04 | 220 | 221 | 213 | 216 | 91,900 | 216 |
| 2025-03-03 | 219 | 230 | 219 | 222 | 130,200 | 222 |
| 2025-02-28 | 219 | 223 | 214 | 218 | 250,000 | 218 |
| 2025-02-27 | 227 | 229 | 221 | 221 | 59,300 | 221 |
| 2025-02-26 | 226 | 227 | 219 | 224 | 52,500 | 224 |
| 2025-02-25 | 225 | 233 | 223 | 224 | 70,400 | 224 |
| 2025-02-21 | 217 | 235 | 217 | 225 | 305,900 | 225 |
| 2025-02-20 | 224 | 225 | 219 | 220 | 50,200 | 220 |
| 2025-02-19 | 231 | 231 | 223 | 224 | 82,200 | 224 |
| 2025-02-18 | 225 | 233 | 224 | 230 | 90,600 | 230 |
| 2025-02-17 | 228 | 232 | 225 | 225 | 130,100 | 225 |
| 2025-02-14 | 241 | 241 | 223 | 223 | 284,500 | 223 |
| 2025-02-13 | 224 | 245 | 224 | 244 | 325,900 | 244 |
| 2025-02-12 | 213 | 228 | 211 | 225 | 194,400 | 225 |
| 2025-02-10 | 217 | 217 | 210 | 210 | 132,100 | 210 |
| 2025-02-07 | 210 | 216 | 209 | 215 | 43,400 | 215 |
| 2025-02-06 | 208 | 210 | 206 | 209 | 23,900 | 209 |
| 2025-02-05 | 206 | 207 | 204 | 207 | 17,400 | 207 |
| 2025-02-04 | 209 | 209 | 202 | 204 | 53,500 | 204 |
| 2025-02-03 | 207 | 218 | 201 | 204 | 241,400 | 204 |
| 2025-01-31 | 210 | 211 | 207 | 207 | 71,600 | 207 |
| 2025-01-30 | 213 | 213 | 208 | 209 | 44,500 | 209 |
| 2025-01-29 | 216 | 218 | 213 | 213 | 27,400 | 213 |
| 2025-01-28 | 214 | 219 | 212 | 217 | 38,400 | 217 |
| 2025-01-27 | 219 | 219 | 214 | 214 | 74,300 | 214 |
| 2025-01-24 | 202 | 219 | 202 | 219 | 163,100 | 219 |
| 2025-01-23 | 203 | 207 | 200 | 204 | 58,900 | 204 |
| 2025-01-22 | 209 | 210 | 203 | 203 | 42,900 | 203 |
| 2025-01-21 | 209 | 209 | 201 | 209 | 71,900 | 209 |
| 2025-01-20 | 206 | 211 | 206 | 209 | 34,000 | 209 |
| 2025-01-17 | 209 | 209 | 206 | 206 | 28,500 | 206 |
| 2025-01-16 | 215 | 215 | 209 | 209 | 37,700 | 209 |
| 2025-01-15 | 208 | 211 | 208 | 209 | 32,300 | 209 |
| 2025-01-14 | 210 | 213 | 207 | 207 | 50,100 | 207 |
| 2025-01-10 | 212 | 215 | 209 | 209 | 50,500 | 209 |
| 2025-01-09 | 212 | 218 | 212 | 213 | 45,500 | 213 |
| 2025-01-08 | 207 | 219 | 205 | 215 | 143,600 | 215 |
| 2025-01-07 | 203 | 209 | 200 | 207 | 137,600 | 207 |
| 2025-01-06 | 209 | 211 | 202 | 203 | 126,200 | 203 |
分割・併合履歴 ： [2006-06-27]1株→2株