3719 (株)ジェクシードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	140	150	140	147	134,800	147
2021-12-29	138	141	138	141	143,900	141
2021-12-28	136	139	135	138	179,400	138
2021-12-27	140	140	134	136	59,700	136
2021-12-24	141	141	138	139	171,300	139
2021-12-23	139	141	139	141	132,400	141
2021-12-22	138	140	135	139	123,300	139
2021-12-21	135	136	131	136	110,800	136
2021-12-20	137	139	135	135	79,000	135
2021-12-17	136	138	136	136	49,500	136
2021-12-16	136	139	136	139	83,100	139
2021-12-15	136	139	136	137	25,500	137
2021-12-14	138	139	136	139	97,600	139
2021-12-13	139	141	138	141	88,700	141
2021-12-10	140	142	137	140	179,600	140
2021-12-09	139	141	138	140	158,100	140
2021-12-08	139	143	138	141	259,700	141
2021-12-07	138	140	137	140	200,700	140
2021-12-06	139	140	138	140	37,500	140
2021-12-03	138	141	137	141	64,700	141
2021-12-02	140	140	135	138	140,000	138
2021-12-01	144	147	141	143	129,200	143
2021-11-30	150	150	145	145	45,600	145
2021-11-29	151	153	146	147	89,200	147
2021-11-26	162	162	153	156	109,400	156
2021-11-25	165	165	162	164	40,700	164
2021-11-24	164	165	159	165	107,800	165
2021-11-22	162	177	160	166	417,300	166
2021-11-19	159	161	156	160	80,800	160
2021-11-18	156	158	153	157	43,600	157
2021-11-17	158	159	154	155	41,500	155
2021-11-16	156	159	155	159	94,900	159
2021-11-15	153	156	151	156	65,400	156
2021-11-12	143	152	143	150	82,200	150
2021-11-11	147	148	143	143	125,600	143
2021-11-10	155	159	146	146	195,100	146
2021-11-09	151	155	150	155	65,700	155
2021-11-08	153	155	146	153	305,700	153
2021-11-05	155	160	152	156	149,000	156
2021-11-04	165	165	152	158	110,100	158
2021-11-02	164	164	162	164	17,800	164
2021-11-01	165	166	163	164	35,600	164
2021-10-29	165	166	161	163	53,400	163
2021-10-28	168	168	165	166	25,400	166
2021-10-27	169	169	165	165	24,500	165
2021-10-26	163	171	162	168	122,600	168
2021-10-25	162	163	160	161	41,300	161
2021-10-22	163	167	162	165	101,700	165
2021-10-21	168	168	163	163	43,200	163
2021-10-20	167	169	167	167	53,900	167
2021-10-19	169	171	168	169	43,200	169
2021-10-18	170	171	167	168	32,200	168
2021-10-15	163	169	163	168	61,100	168
2021-10-14	162	164	161	161	43,000	161
2021-10-13	166	166	161	164	99,900	164
2021-10-12	169	170	167	167	30,200	167
2021-10-11	169	171	160	170	126,400	170
2021-10-08	169	173	168	169	91,500	169
2021-10-07	163	174	163	170	124,900	170
2021-10-06	167	170	163	163	73,400	163
2021-10-05	167	167	161	164	140,900	164
2021-10-04	170	173	168	168	77,200	168
2021-10-01	168	175	168	170	104,800	170
2021-09-30	175	176	169	171	167,300	171
2021-09-29	172	177	171	174	100,200	174
2021-09-28	182	182	178	179	50,900	179
2021-09-27	185	185	181	182	32,200	182
2021-09-24	178	186	178	185	144,200	185
2021-09-22	180	182	175	178	121,100	178
2021-09-21	177	186	177	185	105,200	185
2021-09-17	184	186	178	186	91,400	186
2021-09-16	193	193	185	185	64,800	185
2021-09-15	195	195	188	190	225,000	190
2021-09-14	198	199	196	198	66,300	198
2021-09-13	196	197	194	196	43,000	196
2021-09-10	195	198	194	198	78,000	198
2021-09-09	192	198	192	197	167,100	197
2021-09-08	191	193	186	193	127,800	193
2021-09-07	193	194	190	193	112,500	193
2021-09-06	195	195	189	190	113,900	190
2021-09-03	190	194	190	190	102,600	190
2021-09-02	189	191	187	189	184,300	189
2021-09-01	188	193	187	189	166,100	189
2021-08-31	187	189	185	187	94,200	187
2021-08-30	184	191	184	188	153,400	188
2021-08-27	210	212	185	189	2,215,400	189
2021-08-26	198	205	197	204	495,800	204
2021-08-25	188	195	187	194	234,300	194
2021-08-24	182	191	181	187	412,500	187
2021-08-23	176	183	172	181	150,100	181
2021-08-20	176	176	168	170	129,400	170
2021-08-19	168	180	168	175	253,200	175
2021-08-18	157	169	155	167	254,400	167
2021-08-17	162	162	156	157	186,200	157
2021-08-16	167	174	161	164	205,000	164
2021-08-13	168	175	163	168	217,000	168
2021-08-12	170	175	169	171	107,800	171
2021-08-11	170	173	170	172	101,900	172
2021-08-10	165	170	165	169	120,800	169
2021-08-06	168	169	165	168	115,800	168
2021-08-05	169	172	167	170	119,700	170
2021-08-04	169	170	164	169	181,200	169
2021-08-03	180	193	170	171	1,142,200	171
2021-08-02	176	179	175	175	168,800	175
2021-07-30	179	179	173	176	193,300	176
2021-07-29	180	184	179	180	89,500	180
2021-07-28	181	188	180	182	219,300	182
2021-07-27	187	187	178	182	370,900	182
2021-07-26	192	192	186	186	195,400	186
2021-07-21	190	193	189	190	216,800	190
2021-07-20	194	197	187	187	824,100	187
2021-07-19	202	217	191	200	3,259,300	200
2021-07-16	217	254	197	197	6,724,900	197
2021-07-15	198	203	197	201	65,400	201
2021-07-14	200	203	195	202	122,000	202
2021-07-13	197	204	197	201	67,000	201
2021-07-12	191	200	191	198	107,200	198
2021-07-09	190	195	184	194	154,700	194
2021-07-08	202	203	192	192	297,800	192
2021-07-07	208	210	204	204	99,900	204
2021-07-06	208	210	208	210	17,400	210
2021-07-05	210	210	207	210	40,600	210
2021-07-02	208	211	207	210	66,400	210
2021-07-01	216	216	206	208	186,300	208
2021-06-30	212	217	212	214	116,100	214
2021-06-29	208	217	208	211	111,900	211
2021-06-28	204	210	204	209	65,900	209
2021-06-25	206	207	203	206	50,500	206
2021-06-24	206	208	204	204	65,100	204
2021-06-23	210	210	204	206	86,100	206
2021-06-22	208	213	207	211	79,600	211
2021-06-21	213	214	206	207	182,300	207
2021-06-18	229	229	215	216	207,000	216
2021-06-17	234	235	226	229	268,900	229
2021-06-16	228	235	227	233	177,800	233
2021-06-15	223	229	221	229	111,700	229
2021-06-14	221	227	217	223	118,900	223
2021-06-11	219	224	217	219	108,600	219
2021-06-10	221	228	219	220	219,800	220
2021-06-09	215	234	215	220	458,000	220
2021-06-08	216	216	212	214	76,900	214
2021-06-07	216	218	212	213	142,800	213
2021-06-04	213	217	211	216	83,700	216
2021-06-03	213	215	211	213	69,100	213
2021-06-02	212	216	211	213	86,600	213
2021-06-01	212	216	211	211	74,500	211
2021-05-31	212	215	212	212	83,600	212
2021-05-28	212	215	212	214	69,700	214
2021-05-27	215	215	211	212	68,200	212
2021-05-26	215	217	211	217	106,700	217
2021-05-25	214	217	210	215	182,700	215
2021-05-24	215	218	214	214	84,100	214
2021-05-21	216	219	215	215	148,300	215
2021-05-20	213	217	213	216	72,400	216
2021-05-19	210	219	210	217	166,800	217
2021-05-18	208	214	207	212	185,100	212
2021-05-17	213	216	206	209	161,000	209
2021-05-14	212	217	211	215	108,900	215
2021-05-13	211	219	208	212	314,800	212
2021-05-12	226	226	211	214	376,200	214
2021-05-11	232	232	220	226	430,000	226
2021-05-10	238	238	231	235	119,700	235
2021-05-07	235	238	232	238	235,600	238
2021-05-06	242	243	233	237	222,600	237
2021-04-30	248	250	241	241	172,900	241
2021-04-28	251	253	250	253	63,000	253
2021-04-27	250	256	249	251	141,800	251
2021-04-26	273	273	248	249	815,800	249
2021-04-23	269	276	263	276	291,500	276
2021-04-22	256	274	256	270	372,500	270
2021-04-21	255	262	250	251	202,800	251
2021-04-20	249	262	249	260	361,100	260
2021-04-19	265	265	253	254	223,200	254
2021-04-16	273	273	262	265	221,800	265
2021-04-15	276	276	271	273	94,300	273
2021-04-14	272	278	271	276	212,000	276
2021-04-13	274	277	271	272	188,100	272
2021-04-12	281	281	273	274	229,400	274
2021-04-09	276	281	273	280	306,200	280
2021-04-08	276	282	273	277	364,300	277
2021-04-07	273	279	270	277	270,400	277
2021-04-06	274	274	269	273	177,400	273
2021-04-05	276	280	270	275	417,500	275
2021-04-02	282	287	271	277	770,800	277
2021-04-01	272	281	272	279	461,000	279
2021-03-31	268	274	268	272	262,000	272
2021-03-30	267	278	265	271	314,300	271
2021-03-29	268	282	267	268	627,400	268
2021-03-26	267	271	264	267	323,000	267
2021-03-25	260	268	257	267	194,600	267
2021-03-24	256	264	255	263	268,300	263
2021-03-23	265	272	261	261	266,800	261
2021-03-22	279	279	265	266	511,900	266
2021-03-19	274	284	270	279	402,500	279
2021-03-18	261	276	261	275	440,800	275
2021-03-17	263	265	262	263	205,100	263
2021-03-16	270	271	263	263	298,700	263
2021-03-15	256	269	256	263	537,800	263
2021-03-12	248	256	244	256	301,800	256
2021-03-11	232	250	232	248	471,600	248
2021-03-10	232	243	232	236	184,800	236
2021-03-09	226	237	224	235	286,000	235
2021-03-08	234	247	223	227	675,300	227
2021-03-05	228	231	218	227	578,900	227
2021-03-04	234	236	222	233	532,800	233
2021-03-03	243	243	233	238	391,200	238
2021-03-02	242	250	239	241	405,900	241
2021-03-01	239	246	238	243	284,400	243
2021-02-26	246	246	235	239	579,100	239
2021-02-25	255	261	248	252	553,000	252
2021-02-24	274	274	252	252	780,000	252
2021-02-22	281	285	271	271	881,500	271
2021-02-19	272	277	259	275	1,408,900	275
2021-02-18	290	293	275	275	622,600	275
2021-02-17	295	298	287	295	685,800	295
2021-02-16	298	302	293	298	570,200	298
2021-02-15	310	310	298	298	611,500	298
2021-02-12	312	321	305	309	1,212,700	309
2021-02-10	306	312	301	305	628,600	305
2021-02-09	299	307	293	305	571,400	305
2021-02-08	315	315	298	301	1,078,800	301
2021-02-05	312	316	305	313	691,700	313
2021-02-04	319	327	309	309	1,534,900	309
2021-02-03	316	322	309	319	1,156,500	319
2021-02-02	302	318	298	316	1,242,400	316
2021-02-01	304	308	299	300	361,600	300
2021-01-29	310	312	294	303	1,094,500	303
2021-01-28	308	322	308	310	1,260,700	310
2021-01-27	310	318	298	313	705,200	313
2021-01-26	317	317	301	306	894,100	306
2021-01-25	323	323	311	316	794,600	316
2021-01-22	315	324	311	324	997,700	324
2021-01-21	297	323	295	314	1,760,600	314
2021-01-20	297	303	294	298	525,300	298
2021-01-19	292	296	285	295	616,800	295
2021-01-18	288	305	283	295	750,100	295
2021-01-15	310	314	285	289	1,581,300	289
2021-01-14	315	324	310	314	920,600	314
2021-01-13	314	318	308	316	665,200	316
2021-01-12	311	326	311	314	962,500	314
2021-01-08	308	314	303	310	1,029,000	310
2021-01-07	289	311	289	310	1,031,000	310
2021-01-06	298	304	290	292	1,338,000	292
2021-01-05	285	302	280	297	1,734,200	297
2021-01-04	267	285	258	279	1,280,400	279

分割・併合履歴： [2006-06-27]1株→2株

3719 (株)ジェクシード の時系列データ [2021年度]

3719 (株)ジェクシードの時系列データ [2021年度]