3719 (株)ジェクシード の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30175181171180204,700180
2022-12-29171176168174188,300174
2022-12-28177178170173249,200173
2022-12-27179181176179130,000179
2022-12-2618218217817979,800179
2022-12-23178180175177160,200177
2022-12-22184184178180102,800180
2022-12-21173192173180507,800180
2022-12-20186188172172410,900172
2022-12-19188190185188220,700188
2022-12-16188196188191556,900191
2022-12-151952281901965,069,300196
2022-12-14189200185185907,400185
2022-12-13185186181182100,500182
2022-12-12185187182186125,800186
2022-12-09189190183185295,300185
2022-12-08175189173187736,700187
2022-12-07170177169176186,500176
2022-12-0617017217017167,100171
2022-12-0517017216917087,200170
2022-12-0217117116817186,400171
2022-12-0117117216817058,400170
2022-11-30170171169170103,000170
2022-11-29170173168171164,700171
2022-11-2817217217017081,900170
2022-11-25170174169174121,500174
2022-11-2416917116617198,100171
2022-11-22172172168169168,300169
2022-11-21174176172175117,400175
2022-11-18174177173173132,500173
2022-11-17172177172175127,500175
2022-11-16175175171172101,200172
2022-11-15169177169173244,700173
2022-11-14178185169169436,000169
2022-11-11172176169174288,400174
2022-11-10171177166172234,500172
2022-11-09172173170171104,400171
2022-11-0817317416917094,200170
2022-11-07168172165169265,400169
2022-11-04171173168170169,400170
2022-11-02176177169170344,500170
2022-11-01177181172174422,700174
2022-10-312182181731741,832,500174
2022-10-28223234221221130,600221
2022-10-27222228222224114,900224
2022-10-26227230222222112,500222
2022-10-25216229216227230,900227
2022-10-24221223215219155,100219
2022-10-21212224212222235,100222
2022-10-20210216209212101,800212
2022-10-19212214209211107,800211
2022-10-18217217204212320,900212
2022-10-1721522121521668,100216
2022-10-14220222216219116,100219
2022-10-13220220212215203,100215
2022-10-12228228218223186,400223
2022-10-11230242224228463,400228
2022-10-07211235211232631,600232
2022-10-06224227216217168,800217
2022-10-05224230222227141,600227
2022-10-04222225216223166,600223
2022-10-03216220208217272,300217
2022-09-30231231223224331,500224
2022-09-29225234221234309,800234
2022-09-28241241214218755,100218
2022-09-27236244236241247,400241
2022-09-26235240231233120,900233
2022-09-22228238226238217,700238
2022-09-21237238228230242,600230
2022-09-20248251237237279,800237
2022-09-16243252241246355,200246
2022-09-15253258245245451,700245
2022-09-14254267251257608,800257
2022-09-13244262242260525,200260
2022-09-12236246230243366,400243
2022-09-09231237228234254,700234
2022-09-08233235222228474,200228
2022-09-07235248234234483,700234
2022-09-06240241233236281,000236
2022-09-05231243226239331,600239
2022-09-02248256234234779,400234
2022-09-01235253231244729,200244
2022-08-312452502372371,006,600237
2022-08-30224243224240962,500240
2022-08-29207225205224812,400224
2022-08-26211220211213491,700213
2022-08-25214218209210516,600210
2022-08-24208216205212274,300212
2022-08-23210217203210797,600210
2022-08-221932191932122,098,800212
2022-08-19189193185193103,100193
2022-08-18188191186189121,500189
2022-08-17195197188188265,300188
2022-08-16188195185192268,300192
2022-08-15195195186188219,500188
2022-08-12183195181195255,200195
2022-08-1018218417818350,500183
2022-08-0918418417818286,000182
2022-08-0818818818318371,800183
2022-08-05181190181186258,300186
2022-08-04174184170184156,900184
2022-08-0316517516317492,400174
2022-08-02175175162163256,800163
2022-08-01180181174176166,700176
2022-07-2918318418118498,000184
2022-07-28185186182186158,900186
2022-07-27187189182186137,900186
2022-07-26190192178187315,200187
2022-07-25193193189190128,800190
2022-07-22192195188195306,000195
2022-07-21186192185192207,600192
2022-07-20191192183188229,700188
2022-07-19185198180186827,900186
2022-07-15175185169185325,600185
2022-07-14165183163174836,600174
2022-07-13158162152162288,800162
2022-07-12147156144156200,300156
2022-07-11152154147147106,900147
2022-07-08145153144150196,700150
2022-07-0714214513814480,100144
2022-07-0614114314014278,600142
2022-07-0514014113914030,100140
2022-07-041371401371409,900140
2022-07-0113913913713730,000137
2022-06-3013613813513714,300137
2022-06-2913613613513618,000136
2022-06-2813413613313618,600136
2022-06-271341361341347,900134
2022-06-2413613613313438,200134
2022-06-2313613713513613,600136
2022-06-2213713713513617,400136
2022-06-2113413913313562,000135
2022-06-2013713813413432,700134
2022-06-1713314313214020,500140
2022-06-1614114213313652,100136
2022-06-1514014213813924,700139
2022-06-1414014213714033,400140
2022-06-1314314314014026,700140
2022-06-1014114313914233,100142
2022-06-0913914113814123,900141
2022-06-08139140137140109,000140
2022-06-0713714013713938,700139
2022-06-0614014013813825,600138
2022-06-0313814013713925,000139
2022-06-0213713913613920,900139
2022-06-0113313813313731,000137
2022-05-3113313513213328,700133
2022-05-3013213313113331,400133
2022-05-2712913212813135,400131
2022-05-2613013212812859,600128
2022-05-25135135130130139,500130
2022-05-2413713813413560,700135
2022-05-2313714013713837,700138
2022-05-2014014313513586,600135
2022-05-1913614313614047,500140
2022-05-1813914113613833,500138
2022-05-1713914013713839,200138
2022-05-1613513813413848,800138
2022-05-1313113312913339,700133
2022-05-1212913112913150,600131
2022-05-1113113212912939,700129
2022-05-1013013212913138,100131
2022-05-0913013212913024,200130
2022-05-0612813112713062,300130
2022-05-0212913112913016,500130
2022-04-2812812912712913,300129
2022-04-2712813012812819,300128
2022-04-2612913012913022,300130
2022-04-2513213212912939,000129
2022-04-2213513513213341,200133
2022-04-2113613713413611,100136
2022-04-2013513713413722,600137
2022-04-1913713713413516,100135
2022-04-1813713713513719,400137
2022-04-1513713713213731,000137
2022-04-1413613813513714,900137
2022-04-1313213613213537,400135
2022-04-1213213413113321,200133
2022-04-1113513513213264,500132
2022-04-0813713713313557,800135
2022-04-0713913913613716,900137
2022-04-06141141137140126,400140
2022-04-0514414514214480,300144
2022-04-04142143139143132,800143
2022-04-01143144141141138,900141
2022-03-31138147138142159,300142
2022-03-30134141134140121,600140
2022-03-29132136130136128,800136
2022-03-2813113213013087,900130
2022-03-2512713112713185,100131
2022-03-24127130125128129,500128
2022-03-2312712912512656,300126
2022-03-2212812812512642,800126
2022-03-1812312712312733,100127
2022-03-17124125122123105,800123
2022-03-1612212412212416,200124
2022-03-15126129118122142,700122
2022-03-1411912311912243,000122
2022-03-1111811911611962,700119
2022-03-10115118110118190,100118
2022-03-09115118114115106,800115
2022-03-0811612011511788,300117
2022-03-0712112111811854,200118
2022-03-0412812812312382,800123
2022-03-0312512812512625,100126
2022-03-0213213212612660,200126
2022-03-01129131128130229,300130
2022-02-2812612712412646,100126
2022-02-25115125115124289,200124
2022-02-24124124113116146,800116
2022-02-2212512612212469,200124
2022-02-2112812812412691,100126
2022-02-18129131126129113,100129
2022-02-17136136130132113,000132
2022-02-1613413713413640,600136
2022-02-1513313613313514,700135
2022-02-1413513513313525,700135
2022-02-1013813813413762,800137
2022-02-0913513712913690,600136
2022-02-0813213513213538,400135
2022-02-0713413513213332,300133
2022-02-0413413513313462,400134
2022-02-0313213413113432,900134
2022-02-0213113413113321,600133
2022-02-0113013413013144,400131
2022-01-3113013213013231,000132
2022-01-2813013012712962,100129
2022-01-2713213212712980,300129
2022-01-2613213213013069,900130
2022-01-2513313413013159,700131
2022-01-2413613613313651,800136
2022-01-21139145132138311,600138
2022-01-2013013412813468,800134
2022-01-19130134129129113,200129
2022-01-18133135130133129,400133
2022-01-1713313613213349,500133
2022-01-1413413513213253,500132
2022-01-13135138133136100,400136
2022-01-1213613913413766,500137
2022-01-1113413613313528,100135
2022-01-0713513613313447,000134
2022-01-06139139132135198,800135
2022-01-0514514513913958,500139
2022-01-04147149142145106,800145

分割・併合履歴 : [2006-06-27]1株→2株