3719 (株)ジェクシード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 218 | 220 | 213 | 216 | 189,600 | 216 |
| 2024-12-25 | 208 | 213 | 205 | 213 | 79,900 | 213 |
| 2024-12-24 | 208 | 208 | 204 | 204 | 124,600 | 204 |
| 2024-12-23 | 218 | 222 | 205 | 208 | 225,700 | 208 |
| 2024-12-20 | 230 | 230 | 218 | 218 | 241,500 | 218 |
| 2024-12-19 | 236 | 238 | 223 | 229 | 363,200 | 229 |
| 2024-12-18 | 225 | 240 | 223 | 228 | 723,700 | 228 |
| 2024-12-17 | 218 | 218 | 210 | 211 | 86,600 | 211 |
| 2024-12-16 | 215 | 221 | 213 | 215 | 79,900 | 215 |
| 2024-12-13 | 212 | 215 | 211 | 212 | 156,500 | 212 |
| 2024-12-12 | 214 | 214 | 207 | 212 | 53,200 | 212 |
| 2024-12-11 | 213 | 214 | 209 | 211 | 54,500 | 211 |
| 2024-12-10 | 220 | 220 | 211 | 211 | 52,000 | 211 |
| 2024-12-09 | 209 | 217 | 209 | 217 | 107,800 | 217 |
| 2024-12-06 | 210 | 210 | 205 | 206 | 105,500 | 206 |
| 2024-12-05 | 213 | 213 | 207 | 211 | 80,500 | 211 |
| 2024-12-04 | 212 | 219 | 208 | 210 | 152,000 | 210 |
| 2024-12-03 | 211 | 212 | 202 | 210 | 189,700 | 210 |
| 2024-12-02 | 210 | 220 | 208 | 208 | 165,600 | 208 |
| 2024-11-29 | 213 | 214 | 209 | 211 | 94,300 | 211 |
| 2024-11-28 | 216 | 221 | 213 | 213 | 116,600 | 213 |
| 2024-11-27 | 222 | 223 | 214 | 216 | 118,400 | 216 |
| 2024-11-26 | 225 | 228 | 222 | 222 | 89,000 | 222 |
| 2024-11-25 | 222 | 226 | 218 | 224 | 120,400 | 224 |
| 2024-11-22 | 229 | 235 | 219 | 219 | 146,000 | 219 |
| 2024-11-21 | 220 | 233 | 220 | 229 | 212,000 | 229 |
| 2024-11-20 | 225 | 225 | 217 | 218 | 109,800 | 218 |
| 2024-11-19 | 230 | 240 | 216 | 219 | 345,900 | 219 |
| 2024-11-18 | 221 | 242 | 221 | 223 | 541,100 | 223 |
| 2024-11-15 | 232 | 235 | 206 | 215 | 672,000 | 215 |
| 2024-11-14 | 250 | 250 | 230 | 243 | 521,300 | 243 |
| 2024-11-13 | 255 | 259 | 247 | 248 | 281,100 | 248 |
| 2024-11-12 | 260 | 268 | 249 | 249 | 188,500 | 249 |
| 2024-11-11 | 261 | 268 | 257 | 263 | 148,400 | 263 |
| 2024-11-08 | 255 | 265 | 255 | 263 | 191,300 | 263 |
| 2024-11-07 | 263 | 263 | 252 | 257 | 198,000 | 257 |
| 2024-11-06 | 262 | 271 | 256 | 263 | 153,200 | 263 |
| 2024-11-05 | 280 | 280 | 259 | 260 | 253,800 | 260 |
| 2024-11-01 | 277 | 280 | 275 | 280 | 105,300 | 280 |
| 2024-10-31 | 275 | 282 | 272 | 280 | 236,900 | 280 |
| 2024-10-30 | 271 | 275 | 266 | 275 | 188,800 | 275 |
| 2024-10-29 | 270 | 271 | 265 | 269 | 131,500 | 269 |
| 2024-10-28 | 258 | 270 | 258 | 268 | 272,100 | 268 |
| 2024-10-25 | 266 | 268 | 259 | 265 | 242,100 | 265 |
| 2024-10-24 | 272 | 273 | 264 | 270 | 260,200 | 270 |
| 2024-10-23 | 279 | 282 | 272 | 274 | 271,000 | 274 |
| 2024-10-22 | 279 | 280 | 273 | 279 | 118,400 | 279 |
| 2024-10-21 | 280 | 282 | 273 | 276 | 198,100 | 276 |
| 2024-10-18 | 275 | 285 | 275 | 280 | 268,400 | 280 |
| 2024-10-17 | 266 | 274 | 264 | 274 | 77,200 | 274 |
| 2024-10-16 | 270 | 270 | 260 | 266 | 153,400 | 266 |
| 2024-10-15 | 267 | 271 | 248 | 270 | 472,600 | 270 |
| 2024-10-11 | 263 | 264 | 255 | 262 | 146,300 | 262 |
| 2024-10-10 | 274 | 276 | 261 | 261 | 380,000 | 261 |
| 2024-10-09 | 278 | 284 | 275 | 277 | 86,100 | 277 |
| 2024-10-08 | 282 | 282 | 273 | 278 | 239,900 | 278 |
| 2024-10-07 | 291 | 292 | 284 | 284 | 218,900 | 284 |
| 2024-10-04 | 283 | 293 | 281 | 289 | 326,300 | 289 |
| 2024-10-03 | 283 | 287 | 277 | 285 | 239,300 | 285 |
| 2024-10-02 | 291 | 297 | 279 | 282 | 420,700 | 282 |
| 2024-10-01 | 291 | 300 | 284 | 296 | 481,000 | 296 |
| 2024-09-30 | 283 | 305 | 276 | 289 | 922,100 | 289 |
| 2024-09-27 | 275 | 291 | 275 | 291 | 846,200 | 291 |
| 2024-09-26 | 275 | 278 | 267 | 276 | 355,100 | 276 |
| 2024-09-25 | 268 | 275 | 265 | 273 | 357,500 | 273 |
| 2024-09-24 | 263 | 270 | 260 | 266 | 200,300 | 266 |
| 2024-09-20 | 242 | 269 | 242 | 267 | 626,500 | 267 |
| 2024-09-19 | 245 | 246 | 239 | 245 | 236,800 | 245 |
| 2024-09-18 | 253 | 253 | 231 | 240 | 254,400 | 240 |
| 2024-09-17 | 247 | 253 | 241 | 246 | 102,600 | 246 |
| 2024-09-13 | 252 | 252 | 242 | 247 | 213,000 | 247 |
| 2024-09-12 | 248 | 257 | 248 | 255 | 167,600 | 255 |
| 2024-09-11 | 256 | 263 | 240 | 243 | 315,800 | 243 |
| 2024-09-10 | 256 | 263 | 251 | 259 | 245,700 | 259 |
| 2024-09-09 | 255 | 259 | 227 | 248 | 771,400 | 248 |
| 2024-09-06 | 273 | 275 | 262 | 265 | 330,900 | 265 |
| 2024-09-05 | 276 | 281 | 269 | 272 | 366,100 | 272 |
| 2024-09-04 | 268 | 280 | 265 | 273 | 420,300 | 273 |
| 2024-09-03 | 271 | 280 | 271 | 276 | 275,400 | 276 |
| 2024-09-02 | 270 | 275 | 265 | 270 | 244,700 | 270 |
| 2024-08-30 | 265 | 273 | 263 | 270 | 381,700 | 270 |
| 2024-08-29 | 254 | 266 | 254 | 266 | 248,500 | 266 |
| 2024-08-28 | 260 | 261 | 253 | 254 | 409,700 | 254 |
| 2024-08-27 | 264 | 272 | 260 | 263 | 445,100 | 263 |
| 2024-08-26 | 257 | 266 | 254 | 263 | 159,400 | 263 |
| 2024-08-23 | 261 | 264 | 251 | 255 | 252,300 | 255 |
| 2024-08-22 | 261 | 267 | 256 | 265 | 289,300 | 265 |
| 2024-08-21 | 245 | 274 | 245 | 265 | 973,200 | 265 |
| 2024-08-20 | 247 | 257 | 240 | 246 | 608,900 | 246 |
| 2024-08-19 | 251 | 253 | 242 | 245 | 271,500 | 245 |
| 2024-08-16 | 240 | 254 | 239 | 248 | 462,000 | 248 |
| 2024-08-15 | 249 | 250 | 228 | 238 | 625,200 | 238 |
| 2024-08-14 | 254 | 257 | 245 | 253 | 543,500 | 253 |
| 2024-08-13 | 237 | 253 | 234 | 253 | 1,008,400 | 253 |
| 2024-08-09 | 216 | 227 | 214 | 221 | 420,600 | 221 |
| 2024-08-08 | 207 | 216 | 203 | 212 | 356,000 | 212 |
| 2024-08-07 | 207 | 209 | 195 | 207 | 428,200 | 207 |
| 2024-08-06 | 192 | 213 | 192 | 212 | 773,800 | 212 |
| 2024-08-05 | 195 | 202 | 161 | 174 | 945,800 | 174 |
| 2024-08-02 | 204 | 210 | 192 | 199 | 737,400 | 199 |
| 2024-08-01 | 221 | 221 | 208 | 210 | 351,400 | 210 |
| 2024-07-31 | 218 | 220 | 203 | 218 | 474,500 | 218 |
| 2024-07-30 | 217 | 223 | 214 | 219 | 406,900 | 219 |
| 2024-07-29 | 212 | 217 | 207 | 215 | 425,100 | 215 |
| 2024-07-26 | 199 | 213 | 199 | 212 | 475,400 | 212 |
| 2024-07-25 | 197 | 203 | 195 | 199 | 202,400 | 199 |
| 2024-07-24 | 198 | 202 | 197 | 200 | 140,100 | 200 |
| 2024-07-23 | 197 | 203 | 196 | 199 | 152,900 | 199 |
| 2024-07-22 | 198 | 200 | 194 | 198 | 124,900 | 198 |
| 2024-07-19 | 203 | 204 | 197 | 198 | 213,100 | 198 |
| 2024-07-18 | 200 | 207 | 199 | 202 | 319,900 | 202 |
| 2024-07-17 | 197 | 205 | 193 | 205 | 424,600 | 205 |
| 2024-07-16 | 194 | 200 | 194 | 196 | 378,800 | 196 |
| 2024-07-12 | 180 | 195 | 178 | 194 | 506,800 | 194 |
| 2024-07-11 | 182 | 184 | 179 | 182 | 167,800 | 182 |
| 2024-07-10 | 183 | 188 | 179 | 184 | 280,900 | 184 |
| 2024-07-09 | 186 | 186 | 180 | 183 | 216,100 | 183 |
| 2024-07-08 | 188 | 188 | 178 | 185 | 419,200 | 185 |
| 2024-07-05 | 178 | 190 | 175 | 186 | 507,200 | 186 |
| 2024-07-04 | 186 | 193 | 175 | 181 | 741,500 | 181 |
| 2024-07-03 | 178 | 188 | 177 | 185 | 956,400 | 185 |
| 2024-07-02 | 171 | 178 | 168 | 176 | 422,100 | 176 |
| 2024-07-01 | 163 | 170 | 162 | 170 | 524,100 | 170 |
| 2024-06-28 | 161 | 163 | 159 | 161 | 86,200 | 161 |
| 2024-06-27 | 156 | 163 | 156 | 161 | 209,400 | 161 |
| 2024-06-26 | 154 | 160 | 154 | 157 | 239,100 | 157 |
| 2024-06-25 | 157 | 158 | 155 | 156 | 82,300 | 156 |
| 2024-06-24 | 155 | 157 | 154 | 157 | 37,500 | 157 |
| 2024-06-21 | 156 | 159 | 153 | 155 | 246,100 | 155 |
| 2024-06-20 | 150 | 157 | 150 | 156 | 216,500 | 156 |
| 2024-06-19 | 154 | 154 | 149 | 150 | 89,900 | 150 |
| 2024-06-18 | 155 | 155 | 152 | 154 | 35,200 | 154 |
| 2024-06-17 | 154 | 157 | 152 | 154 | 90,200 | 154 |
| 2024-06-14 | 153 | 155 | 151 | 154 | 301,600 | 154 |
| 2024-06-13 | 147 | 153 | 147 | 151 | 179,400 | 151 |
| 2024-06-12 | 146 | 148 | 146 | 147 | 97,100 | 147 |
| 2024-06-11 | 145 | 147 | 145 | 145 | 85,400 | 145 |
| 2024-06-10 | 141 | 146 | 140 | 146 | 119,000 | 146 |
| 2024-06-07 | 144 | 144 | 142 | 142 | 75,500 | 142 |
| 2024-06-06 | 146 | 146 | 143 | 145 | 123,300 | 145 |
| 2024-06-05 | 147 | 148 | 145 | 146 | 61,400 | 146 |
| 2024-06-04 | 147 | 149 | 146 | 147 | 59,900 | 147 |
| 2024-06-03 | 148 | 149 | 146 | 148 | 79,600 | 148 |
| 2024-05-31 | 147 | 150 | 147 | 148 | 115,000 | 148 |
| 2024-05-30 | 145 | 148 | 145 | 146 | 95,200 | 146 |
| 2024-05-29 | 151 | 151 | 145 | 146 | 131,700 | 146 |
| 2024-05-28 | 145 | 152 | 145 | 150 | 219,800 | 150 |
| 2024-05-27 | 145 | 147 | 143 | 143 | 96,600 | 143 |
| 2024-05-24 | 148 | 148 | 144 | 144 | 94,800 | 144 |
| 2024-05-23 | 147 | 150 | 145 | 147 | 90,600 | 147 |
| 2024-05-22 | 149 | 150 | 145 | 145 | 108,700 | 145 |
| 2024-05-21 | 152 | 153 | 148 | 150 | 104,000 | 150 |
| 2024-05-20 | 152 | 156 | 151 | 151 | 100,600 | 151 |
| 2024-05-17 | 147 | 154 | 147 | 152 | 188,300 | 152 |
| 2024-05-16 | 159 | 166 | 146 | 148 | 1,205,100 | 148 |
| 2024-05-15 | 148 | 151 | 148 | 149 | 148,200 | 149 |
| 2024-05-14 | 150 | 153 | 147 | 147 | 173,000 | 147 |
| 2024-05-13 | 146 | 151 | 146 | 150 | 108,800 | 150 |
| 2024-05-10 | 145 | 150 | 145 | 147 | 149,400 | 147 |
| 2024-05-09 | 146 | 147 | 144 | 145 | 96,200 | 145 |
| 2024-05-08 | 146 | 149 | 144 | 145 | 222,200 | 145 |
| 2024-05-07 | 143 | 148 | 143 | 147 | 244,600 | 147 |
| 2024-05-02 | 143 | 145 | 143 | 143 | 132,700 | 143 |
| 2024-05-01 | 147 | 153 | 143 | 145 | 609,500 | 145 |
| 2024-04-30 | 140 | 148 | 138 | 145 | 459,200 | 145 |
| 2024-04-26 | 135 | 141 | 132 | 139 | 607,400 | 139 |
| 2024-04-25 | 139 | 140 | 135 | 135 | 509,200 | 135 |
| 2024-04-24 | 142 | 143 | 138 | 140 | 567,700 | 140 |
| 2024-04-23 | 148 | 148 | 140 | 141 | 918,200 | 141 |
| 2024-04-22 | 157 | 157 | 144 | 146 | 1,448,600 | 146 |
| 2024-04-19 | 172 | 185 | 151 | 157 | 11,327,800 | 157 |
| 2024-04-18 | 141 | 190 | 138 | 152 | 13,503,700 | 152 |
| 2024-04-17 | 141 | 142 | 133 | 140 | 267,800 | 140 |
| 2024-04-16 | 145 | 145 | 141 | 141 | 102,500 | 141 |
| 2024-04-15 | 145 | 147 | 144 | 147 | 33,200 | 147 |
| 2024-04-12 | 153 | 153 | 146 | 146 | 163,300 | 146 |
| 2024-04-11 | 155 | 162 | 153 | 153 | 176,500 | 153 |
| 2024-04-10 | 158 | 165 | 155 | 155 | 280,100 | 155 |
| 2024-04-09 | 155 | 161 | 149 | 154 | 423,100 | 154 |
| 2024-04-08 | 143 | 163 | 142 | 158 | 1,012,600 | 158 |
| 2024-04-05 | 143 | 143 | 140 | 142 | 124,000 | 142 |
| 2024-04-04 | 140 | 143 | 140 | 143 | 87,400 | 143 |
| 2024-04-03 | 141 | 141 | 137 | 139 | 72,900 | 139 |
| 2024-04-02 | 142 | 143 | 140 | 141 | 68,100 | 141 |
| 2024-04-01 | 142 | 143 | 140 | 140 | 59,000 | 140 |
| 2024-03-29 | 140 | 142 | 140 | 142 | 247,500 | 142 |
| 2024-03-28 | 142 | 143 | 140 | 141 | 211,200 | 141 |
| 2024-03-27 | 144 | 144 | 142 | 143 | 43,500 | 143 |
| 2024-03-26 | 142 | 144 | 140 | 142 | 54,200 | 142 |
| 2024-03-25 | 141 | 145 | 141 | 142 | 75,300 | 142 |
| 2024-03-22 | 142 | 142 | 138 | 141 | 69,300 | 141 |
| 2024-03-21 | 144 | 144 | 140 | 141 | 88,200 | 141 |
| 2024-03-19 | 140 | 144 | 140 | 143 | 164,600 | 143 |
| 2024-03-18 | 137 | 143 | 137 | 141 | 117,500 | 141 |
| 2024-03-15 | 140 | 140 | 137 | 137 | 181,700 | 137 |
| 2024-03-14 | 141 | 141 | 139 | 140 | 67,300 | 140 |
| 2024-03-13 | 142 | 144 | 139 | 141 | 54,800 | 141 |
| 2024-03-12 | 138 | 144 | 137 | 142 | 82,900 | 142 |
| 2024-03-11 | 144 | 144 | 139 | 139 | 123,900 | 139 |
| 2024-03-08 | 140 | 147 | 140 | 146 | 118,900 | 146 |
| 2024-03-07 | 149 | 149 | 140 | 140 | 193,600 | 140 |
| 2024-03-06 | 143 | 150 | 142 | 148 | 135,800 | 148 |
| 2024-03-05 | 147 | 148 | 143 | 144 | 122,600 | 144 |
| 2024-03-04 | 148 | 150 | 143 | 146 | 283,500 | 146 |
| 2024-03-01 | 155 | 155 | 148 | 150 | 366,800 | 150 |
| 2024-02-29 | 158 | 159 | 151 | 154 | 605,400 | 154 |
| 2024-02-28 | 150 | 165 | 150 | 164 | 979,100 | 164 |
| 2024-02-27 | 151 | 155 | 149 | 150 | 326,600 | 150 |
| 2024-02-26 | 155 | 161 | 153 | 155 | 703,400 | 155 |
| 2024-02-22 | 148 | 156 | 142 | 152 | 793,400 | 152 |
| 2024-02-21 | 136 | 147 | 134 | 147 | 888,800 | 147 |
| 2024-02-20 | 133 | 136 | 131 | 136 | 198,400 | 136 |
| 2024-02-19 | 130 | 134 | 129 | 132 | 87,500 | 132 |
| 2024-02-16 | 125 | 131 | 125 | 130 | 115,500 | 130 |
| 2024-02-15 | 130 | 130 | 124 | 126 | 154,700 | 126 |
| 2024-02-14 | 133 | 135 | 130 | 130 | 181,200 | 130 |
| 2024-02-13 | 131 | 138 | 125 | 135 | 850,500 | 135 |
| 2024-02-09 | 123 | 127 | 122 | 127 | 144,100 | 127 |
| 2024-02-08 | 128 | 128 | 121 | 124 | 303,500 | 124 |
| 2024-02-07 | 128 | 128 | 124 | 126 | 200,600 | 126 |
| 2024-02-06 | 131 | 131 | 127 | 129 | 97,200 | 129 |
| 2024-02-05 | 129 | 131 | 126 | 131 | 147,900 | 131 |
| 2024-02-02 | 125 | 131 | 124 | 130 | 248,000 | 130 |
| 2024-02-01 | 130 | 130 | 125 | 125 | 264,300 | 125 |
| 2024-01-31 | 132 | 133 | 129 | 130 | 171,200 | 130 |
| 2024-01-30 | 131 | 134 | 131 | 133 | 157,800 | 133 |
| 2024-01-29 | 135 | 135 | 132 | 132 | 187,100 | 132 |
| 2024-01-26 | 134 | 137 | 133 | 136 | 127,500 | 136 |
| 2024-01-25 | 134 | 138 | 133 | 135 | 175,600 | 135 |
| 2024-01-24 | 138 | 140 | 134 | 134 | 145,200 | 134 |
| 2024-01-23 | 133 | 138 | 133 | 138 | 234,000 | 138 |
| 2024-01-22 | 135 | 136 | 132 | 133 | 136,700 | 133 |
| 2024-01-19 | 133 | 136 | 133 | 135 | 101,500 | 135 |
| 2024-01-18 | 130 | 136 | 129 | 133 | 253,000 | 133 |
| 2024-01-17 | 140 | 140 | 129 | 131 | 470,600 | 131 |
| 2024-01-16 | 144 | 145 | 137 | 139 | 327,400 | 139 |
| 2024-01-15 | 148 | 148 | 141 | 143 | 169,900 | 143 |
| 2024-01-12 | 146 | 148 | 143 | 146 | 355,200 | 146 |
| 2024-01-11 | 153 | 153 | 146 | 147 | 176,400 | 147 |
| 2024-01-10 | 143 | 151 | 143 | 150 | 293,200 | 150 |
| 2024-01-09 | 147 | 148 | 143 | 144 | 141,500 | 144 |
| 2024-01-05 | 150 | 151 | 146 | 146 | 78,500 | 146 |
| 2024-01-04 | 150 | 150 | 145 | 150 | 109,000 | 150 |
分割・併合履歴 ： [2006-06-27]1株→2株