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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
