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
2022-12-30	175	181	171	180	204,700	180
2022-12-29	171	176	168	174	188,300	174
2022-12-28	177	178	170	173	249,200	173
2022-12-27	179	181	176	179	130,000	179
2022-12-26	182	182	178	179	79,800	179
2022-12-23	178	180	175	177	160,200	177
2022-12-22	184	184	178	180	102,800	180
2022-12-21	173	192	173	180	507,800	180
2022-12-20	186	188	172	172	410,900	172
2022-12-19	188	190	185	188	220,700	188
2022-12-16	188	196	188	191	556,900	191
2022-12-15	195	228	190	196	5,069,300	196
2022-12-14	189	200	185	185	907,400	185
2022-12-13	185	186	181	182	100,500	182
2022-12-12	185	187	182	186	125,800	186
2022-12-09	189	190	183	185	295,300	185
2022-12-08	175	189	173	187	736,700	187
2022-12-07	170	177	169	176	186,500	176
2022-12-06	170	172	170	171	67,100	171
2022-12-05	170	172	169	170	87,200	170
2022-12-02	171	171	168	171	86,400	171
2022-12-01	171	172	168	170	58,400	170
2022-11-30	170	171	169	170	103,000	170
2022-11-29	170	173	168	171	164,700	171
2022-11-28	172	172	170	170	81,900	170
2022-11-25	170	174	169	174	121,500	174
2022-11-24	169	171	166	171	98,100	171
2022-11-22	172	172	168	169	168,300	169
2022-11-21	174	176	172	175	117,400	175
2022-11-18	174	177	173	173	132,500	173
2022-11-17	172	177	172	175	127,500	175
2022-11-16	175	175	171	172	101,200	172
2022-11-15	169	177	169	173	244,700	173
2022-11-14	178	185	169	169	436,000	169
2022-11-11	172	176	169	174	288,400	174
2022-11-10	171	177	166	172	234,500	172
2022-11-09	172	173	170	171	104,400	171
2022-11-08	173	174	169	170	94,200	170
2022-11-07	168	172	165	169	265,400	169
2022-11-04	171	173	168	170	169,400	170
2022-11-02	176	177	169	170	344,500	170
2022-11-01	177	181	172	174	422,700	174
2022-10-31	218	218	173	174	1,832,500	174
2022-10-28	223	234	221	221	130,600	221
2022-10-27	222	228	222	224	114,900	224
2022-10-26	227	230	222	222	112,500	222
2022-10-25	216	229	216	227	230,900	227
2022-10-24	221	223	215	219	155,100	219
2022-10-21	212	224	212	222	235,100	222
2022-10-20	210	216	209	212	101,800	212
2022-10-19	212	214	209	211	107,800	211
2022-10-18	217	217	204	212	320,900	212
2022-10-17	215	221	215	216	68,100	216
2022-10-14	220	222	216	219	116,100	219
2022-10-13	220	220	212	215	203,100	215
2022-10-12	228	228	218	223	186,400	223
2022-10-11	230	242	224	228	463,400	228
2022-10-07	211	235	211	232	631,600	232
2022-10-06	224	227	216	217	168,800	217
2022-10-05	224	230	222	227	141,600	227
2022-10-04	222	225	216	223	166,600	223
2022-10-03	216	220	208	217	272,300	217
2022-09-30	231	231	223	224	331,500	224
2022-09-29	225	234	221	234	309,800	234
2022-09-28	241	241	214	218	755,100	218
2022-09-27	236	244	236	241	247,400	241
2022-09-26	235	240	231	233	120,900	233
2022-09-22	228	238	226	238	217,700	238
2022-09-21	237	238	228	230	242,600	230
2022-09-20	248	251	237	237	279,800	237
2022-09-16	243	252	241	246	355,200	246
2022-09-15	253	258	245	245	451,700	245
2022-09-14	254	267	251	257	608,800	257
2022-09-13	244	262	242	260	525,200	260
2022-09-12	236	246	230	243	366,400	243
2022-09-09	231	237	228	234	254,700	234
2022-09-08	233	235	222	228	474,200	228
2022-09-07	235	248	234	234	483,700	234
2022-09-06	240	241	233	236	281,000	236
2022-09-05	231	243	226	239	331,600	239
2022-09-02	248	256	234	234	779,400	234
2022-09-01	235	253	231	244	729,200	244
2022-08-31	245	250	237	237	1,006,600	237
2022-08-30	224	243	224	240	962,500	240
2022-08-29	207	225	205	224	812,400	224
2022-08-26	211	220	211	213	491,700	213
2022-08-25	214	218	209	210	516,600	210
2022-08-24	208	216	205	212	274,300	212
2022-08-23	210	217	203	210	797,600	210
2022-08-22	193	219	193	212	2,098,800	212
2022-08-19	189	193	185	193	103,100	193
2022-08-18	188	191	186	189	121,500	189
2022-08-17	195	197	188	188	265,300	188
2022-08-16	188	195	185	192	268,300	192
2022-08-15	195	195	186	188	219,500	188
2022-08-12	183	195	181	195	255,200	195
2022-08-10	182	184	178	183	50,500	183
2022-08-09	184	184	178	182	86,000	182
2022-08-08	188	188	183	183	71,800	183
2022-08-05	181	190	181	186	258,300	186
2022-08-04	174	184	170	184	156,900	184
2022-08-03	165	175	163	174	92,400	174
2022-08-02	175	175	162	163	256,800	163
2022-08-01	180	181	174	176	166,700	176
2022-07-29	183	184	181	184	98,000	184
2022-07-28	185	186	182	186	158,900	186
2022-07-27	187	189	182	186	137,900	186
2022-07-26	190	192	178	187	315,200	187
2022-07-25	193	193	189	190	128,800	190
2022-07-22	192	195	188	195	306,000	195
2022-07-21	186	192	185	192	207,600	192
2022-07-20	191	192	183	188	229,700	188
2022-07-19	185	198	180	186	827,900	186
2022-07-15	175	185	169	185	325,600	185
2022-07-14	165	183	163	174	836,600	174
2022-07-13	158	162	152	162	288,800	162
2022-07-12	147	156	144	156	200,300	156
2022-07-11	152	154	147	147	106,900	147
2022-07-08	145	153	144	150	196,700	150
2022-07-07	142	145	138	144	80,100	144
2022-07-06	141	143	140	142	78,600	142
2022-07-05	140	141	139	140	30,100	140
2022-07-04	137	140	137	140	9,900	140
2022-07-01	139	139	137	137	30,000	137
2022-06-30	136	138	135	137	14,300	137
2022-06-29	136	136	135	136	18,000	136
2022-06-28	134	136	133	136	18,600	136
2022-06-27	134	136	134	134	7,900	134
2022-06-24	136	136	133	134	38,200	134
2022-06-23	136	137	135	136	13,600	136
2022-06-22	137	137	135	136	17,400	136
2022-06-21	134	139	133	135	62,000	135
2022-06-20	137	138	134	134	32,700	134
2022-06-17	133	143	132	140	20,500	140
2022-06-16	141	142	133	136	52,100	136
2022-06-15	140	142	138	139	24,700	139
2022-06-14	140	142	137	140	33,400	140
2022-06-13	143	143	140	140	26,700	140
2022-06-10	141	143	139	142	33,100	142
2022-06-09	139	141	138	141	23,900	141
2022-06-08	139	140	137	140	109,000	140
2022-06-07	137	140	137	139	38,700	139
2022-06-06	140	140	138	138	25,600	138
2022-06-03	138	140	137	139	25,000	139
2022-06-02	137	139	136	139	20,900	139
2022-06-01	133	138	133	137	31,000	137
2022-05-31	133	135	132	133	28,700	133
2022-05-30	132	133	131	133	31,400	133
2022-05-27	129	132	128	131	35,400	131
2022-05-26	130	132	128	128	59,600	128
2022-05-25	135	135	130	130	139,500	130
2022-05-24	137	138	134	135	60,700	135
2022-05-23	137	140	137	138	37,700	138
2022-05-20	140	143	135	135	86,600	135
2022-05-19	136	143	136	140	47,500	140
2022-05-18	139	141	136	138	33,500	138
2022-05-17	139	140	137	138	39,200	138
2022-05-16	135	138	134	138	48,800	138
2022-05-13	131	133	129	133	39,700	133
2022-05-12	129	131	129	131	50,600	131
2022-05-11	131	132	129	129	39,700	129
2022-05-10	130	132	129	131	38,100	131
2022-05-09	130	132	129	130	24,200	130
2022-05-06	128	131	127	130	62,300	130
2022-05-02	129	131	129	130	16,500	130
2022-04-28	128	129	127	129	13,300	129
2022-04-27	128	130	128	128	19,300	128
2022-04-26	129	130	129	130	22,300	130
2022-04-25	132	132	129	129	39,000	129
2022-04-22	135	135	132	133	41,200	133
2022-04-21	136	137	134	136	11,100	136
2022-04-20	135	137	134	137	22,600	137
2022-04-19	137	137	134	135	16,100	135
2022-04-18	137	137	135	137	19,400	137
2022-04-15	137	137	132	137	31,000	137
2022-04-14	136	138	135	137	14,900	137
2022-04-13	132	136	132	135	37,400	135
2022-04-12	132	134	131	133	21,200	133
2022-04-11	135	135	132	132	64,500	132
2022-04-08	137	137	133	135	57,800	135
2022-04-07	139	139	136	137	16,900	137
2022-04-06	141	141	137	140	126,400	140
2022-04-05	144	145	142	144	80,300	144
2022-04-04	142	143	139	143	132,800	143
2022-04-01	143	144	141	141	138,900	141
2022-03-31	138	147	138	142	159,300	142
2022-03-30	134	141	134	140	121,600	140
2022-03-29	132	136	130	136	128,800	136
2022-03-28	131	132	130	130	87,900	130
2022-03-25	127	131	127	131	85,100	131
2022-03-24	127	130	125	128	129,500	128
2022-03-23	127	129	125	126	56,300	126
2022-03-22	128	128	125	126	42,800	126
2022-03-18	123	127	123	127	33,100	127
2022-03-17	124	125	122	123	105,800	123
2022-03-16	122	124	122	124	16,200	124
2022-03-15	126	129	118	122	142,700	122
2022-03-14	119	123	119	122	43,000	122
2022-03-11	118	119	116	119	62,700	119
2022-03-10	115	118	110	118	190,100	118
2022-03-09	115	118	114	115	106,800	115
2022-03-08	116	120	115	117	88,300	117
2022-03-07	121	121	118	118	54,200	118
2022-03-04	128	128	123	123	82,800	123
2022-03-03	125	128	125	126	25,100	126
2022-03-02	132	132	126	126	60,200	126
2022-03-01	129	131	128	130	229,300	130
2022-02-28	126	127	124	126	46,100	126
2022-02-25	115	125	115	124	289,200	124
2022-02-24	124	124	113	116	146,800	116
2022-02-22	125	126	122	124	69,200	124
2022-02-21	128	128	124	126	91,100	126
2022-02-18	129	131	126	129	113,100	129
2022-02-17	136	136	130	132	113,000	132
2022-02-16	134	137	134	136	40,600	136
2022-02-15	133	136	133	135	14,700	135
2022-02-14	135	135	133	135	25,700	135
2022-02-10	138	138	134	137	62,800	137
2022-02-09	135	137	129	136	90,600	136
2022-02-08	132	135	132	135	38,400	135
2022-02-07	134	135	132	133	32,300	133
2022-02-04	134	135	133	134	62,400	134
2022-02-03	132	134	131	134	32,900	134
2022-02-02	131	134	131	133	21,600	133
2022-02-01	130	134	130	131	44,400	131
2022-01-31	130	132	130	132	31,000	132
2022-01-28	130	130	127	129	62,100	129
2022-01-27	132	132	127	129	80,300	129
2022-01-26	132	132	130	130	69,900	130
2022-01-25	133	134	130	131	59,700	131
2022-01-24	136	136	133	136	51,800	136
2022-01-21	139	145	132	138	311,600	138
2022-01-20	130	134	128	134	68,800	134
2022-01-19	130	134	129	129	113,200	129
2022-01-18	133	135	130	133	129,400	133
2022-01-17	133	136	132	133	49,500	133
2022-01-14	134	135	132	132	53,500	132
2022-01-13	135	138	133	136	100,400	136
2022-01-12	136	139	134	137	66,500	137
2022-01-11	134	136	133	135	28,100	135
2022-01-07	135	136	133	134	47,000	134
2022-01-06	139	139	132	135	198,800	135
2022-01-05	145	145	139	139	58,500	139
2022-01-04	147	149	142	145	106,800	145

分割・併合履歴： [2006-06-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3719 (株)ジェクシード の時系列データ [2022年度]

3719 (株)ジェクシードの時系列データ [2022年度]