3719 (株)ジェクシードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	147	150	147	150	111,200	150
2023-12-28	143	150	140	148	285,400	148
2023-12-27	149	150	140	147	430,900	147
2023-12-26	151	156	145	148	276,300	148
2023-12-25	151	155	150	151	171,000	151
2023-12-22	147	156	147	151	293,600	151
2023-12-21	157	160	145	147	717,400	147
2023-12-20	163	178	157	159	868,900	159
2023-12-19	160	162	147	158	393,500	158
2023-12-18	162	166	159	162	187,100	162
2023-12-15	164	167	164	167	214,100	167
2023-12-14	169	174	157	163	844,800	163
2023-12-13	166	171	166	169	142,000	169
2023-12-12	172	175	165	170	211,700	170
2023-12-11	173	177	167	173	294,200	173
2023-12-08	178	180	163	177	339,700	177
2023-12-07	188	190	179	181	163,200	181
2023-12-06	196	197	189	189	102,200	189
2023-12-05	202	203	195	197	122,800	197
2023-12-04	193	209	193	200	343,700	200
2023-12-01	193	209	183	188	516,900	188
2023-11-30	196	197	192	194	50,500	194
2023-11-29	194	197	193	196	82,700	196
2023-11-28	200	201	194	195	104,200	195
2023-11-27	203	205	198	200	56,200	200
2023-11-24	204	210	201	204	106,700	204
2023-11-22	208	213	198	202	234,800	202
2023-11-21	214	214	206	208	154,500	208
2023-11-20	215	220	210	219	247,800	219
2023-11-17	211	220	210	219	371,000	219
2023-11-16	198	214	196	211	493,600	211
2023-11-15	190	196	184	196	357,300	196
2023-11-14	182	195	180	191	200,000	191
2023-11-13	185	185	177	183	113,600	183
2023-11-10	182	185	178	185	88,700	185
2023-11-09	180	184	178	178	53,600	178
2023-11-08	186	186	177	178	137,300	178
2023-11-07	185	190	185	188	81,300	188
2023-11-06	186	192	186	188	97,500	188
2023-11-02	177	190	177	187	167,100	187
2023-11-01	168	180	167	177	174,300	177
2023-10-31	166	169	161	169	294,900	169
2023-10-30	169	172	168	169	76,100	169
2023-10-27	168	172	166	172	65,300	172
2023-10-26	168	170	166	169	87,300	169
2023-10-25	174	175	170	172	124,700	172
2023-10-24	170	174	164	174	323,500	174
2023-10-23	179	182	164	167	374,900	167
2023-10-20	172	180	172	178	340,300	178
2023-10-19	181	181	167	172	691,900	172
2023-10-18	187	189	182	185	180,100	185
2023-10-17	189	191	185	189	188,200	189
2023-10-16	194	194	181	186	415,600	186
2023-10-13	208	208	198	199	223,700	199
2023-10-12	216	216	207	207	139,800	207
2023-10-11	217	217	211	215	51,200	215
2023-10-10	219	221	216	218	38,000	218
2023-10-06	212	218	212	216	84,200	216
2023-10-05	208	218	208	214	67,000	214
2023-10-04	211	220	207	207	150,800	207
2023-10-03	221	223	216	216	100,800	216
2023-10-02	229	229	222	225	76,600	225
2023-09-29	231	231	226	226	293,400	226
2023-09-28	223	233	222	230	283,800	230
2023-09-27	218	225	217	222	111,400	222
2023-09-26	226	226	218	218	57,700	218
2023-09-25	221	226	214	225	200,600	225
2023-09-22	213	223	211	218	79,200	218
2023-09-21	219	219	209	214	152,800	214
2023-09-20	228	228	220	220	205,000	220
2023-09-19	217	230	211	224	260,500	224
2023-09-15	215	216	204	216	324,100	216
2023-09-14	214	216	209	216	244,000	216
2023-09-13	218	222	215	215	155,200	215
2023-09-12	227	227	218	219	267,900	219
2023-09-11	227	232	224	230	119,900	230
2023-09-08	231	232	226	229	89,600	229
2023-09-07	232	236	230	233	112,400	233
2023-09-06	237	237	233	233	55,500	233
2023-09-05	236	239	234	235	76,700	235
2023-09-04	240	240	232	234	117,200	234
2023-09-01	241	241	237	240	42,800	240
2023-08-31	237	243	236	239	127,800	239
2023-08-30	238	244	236	237	131,700	237
2023-08-29	240	241	235	237	77,800	237
2023-08-28	241	246	235	238	355,300	238
2023-08-25	239	240	234	240	63,300	240
2023-08-24	232	239	229	239	247,400	239
2023-08-23	236	238	230	234	186,400	234
2023-08-22	245	245	237	237	66,700	237
2023-08-21	238	248	238	242	156,100	242
2023-08-18	239	239	231	239	272,800	239
2023-08-17	246	247	239	240	228,400	240
2023-08-16	252	255	241	246	382,100	246
2023-08-15	259	267	254	254	604,000	254
2023-08-14	249	260	238	260	872,700	260
2023-08-10	246	246	239	245	211,700	245
2023-08-09	243	250	243	246	222,300	246
2023-08-08	254	258	241	243	440,200	243
2023-08-07	257	258	251	258	113,100	258
2023-08-04	255	258	253	256	267,300	256
2023-08-03	247	260	247	258	341,500	258
2023-08-02	253	256	250	252	201,600	252
2023-08-01	257	260	253	254	391,600	254
2023-07-31	249	257	249	257	328,600	257
2023-07-28	252	261	247	251	675,200	251
2023-07-27	256	263	252	257	278,200	257
2023-07-26	251	267	247	260	771,400	260
2023-07-25	250	251	245	251	173,100	251
2023-07-24	253	261	248	248	470,500	248
2023-07-21	255	255	248	248	285,200	248
2023-07-20	254	256	248	254	252,700	254
2023-07-19	257	264	253	258	579,500	258
2023-07-18	243	264	243	260	727,500	260
2023-07-14	248	254	243	247	639,100	247
2023-07-13	220	241	217	240	632,600	240
2023-07-12	234	235	218	219	624,400	219
2023-07-11	255	259	232	234	1,214,900	234
2023-07-10	246	252	241	250	471,900	250
2023-07-07	237	250	237	247	495,000	247
2023-07-06	241	244	235	243	611,300	243
2023-07-05	252	256	241	245	1,106,800	245
2023-07-04	250	268	246	259	1,885,000	259
2023-07-03	311	320	237	252	5,804,400	252
2023-06-30	285	309	276	308	2,889,400	308
2023-06-29	266	283	266	279	1,611,100	279
2023-06-28	260	277	259	264	1,963,800	264
2023-06-27	246	259	242	259	683,700	259
2023-06-26	234	246	233	246	326,800	246
2023-06-23	238	238	231	233	273,900	233
2023-06-22	232	241	230	238	320,600	238
2023-06-21	237	238	231	232	74,400	232
2023-06-20	236	237	222	236	236,900	236
2023-06-19	242	242	234	236	144,200	236
2023-06-16	240	244	233	244	382,000	244
2023-06-15	241	247	238	244	205,900	244
2023-06-14	239	243	238	242	195,600	242
2023-06-13	243	243	236	238	85,200	238
2023-06-12	237	243	237	242	79,600	242
2023-06-09	235	241	233	239	99,400	239
2023-06-08	242	244	233	234	158,400	234
2023-06-07	240	249	238	243	188,000	243
2023-06-06	249	254	240	241	236,800	241
2023-06-05	256	264	238	250	647,700	250
2023-06-02	263	274	252	255	892,800	255
2023-06-01	236	256	235	255	971,600	255
2023-05-31	236	239	233	237	237,400	237
2023-05-30	228	236	223	236	266,800	236
2023-05-29	231	236	226	228	226,500	228
2023-05-26	219	233	219	229	517,300	229
2023-05-25	215	221	215	218	99,100	218
2023-05-24	212	222	212	215	141,200	215
2023-05-23	214	221	209	219	149,800	219
2023-05-22	229	229	213	214	285,600	214
2023-05-19	214	225	210	225	135,200	225
2023-05-18	214	217	210	213	84,100	213
2023-05-17	214	218	213	216	56,400	216
2023-05-16	215	220	213	214	105,100	214
2023-05-15	215	221	212	220	148,100	220
2023-05-12	230	230	219	222	189,600	222
2023-05-11	230	232	226	230	39,900	230
2023-05-10	224	230	224	230	88,600	230
2023-05-09	225	229	225	225	40,600	225
2023-05-08	220	228	220	225	99,400	225
2023-05-02	221	225	216	220	171,000	220
2023-05-01	232	232	223	226	139,500	226
2023-04-28	228	231	223	228	151,900	228
2023-04-27	224	231	222	228	94,000	228
2023-04-26	228	234	219	224	515,100	224
2023-04-25	238	240	233	233	206,600	233
2023-04-24	235	245	233	240	399,300	240
2023-04-21	240	241	229	237	663,500	237
2023-04-20	232	241	229	240	353,800	240
2023-04-19	233	235	225	231	163,000	231
2023-04-18	228	234	221	231	305,700	231
2023-04-17	241	241	227	231	573,900	231
2023-04-14	236	247	235	245	847,600	245
2023-04-13	220	240	218	238	1,008,100	238
2023-04-12	215	217	212	217	118,200	217
2023-04-11	216	220	213	216	279,400	216
2023-04-10	210	216	210	214	140,500	214
2023-04-07	208	215	204	210	245,900	210
2023-04-06	215	225	206	208	634,000	208
2023-04-05	223	224	213	221	318,200	221
2023-04-04	218	223	215	222	293,600	222
2023-04-03	214	218	211	218	202,500	218
2023-03-31	210	218	209	215	388,200	215
2023-03-30	207	216	206	209	341,000	209
2023-03-29	213	213	204	207	341,200	207
2023-03-28	214	216	206	210	623,200	210
2023-03-27	209	217	208	214	486,800	214
2023-03-24	202	209	195	208	631,900	208
2023-03-23	195	202	188	199	378,200	199
2023-03-22	188	198	186	191	373,900	191
2023-03-20	187	194	185	187	508,600	187
2023-03-17	180	193	179	191	740,400	191
2023-03-16	181	189	174	179	926,900	179
2023-03-15	165	184	165	181	500,800	181
2023-03-14	170	173	164	165	219,300	165
2023-03-13	175	176	166	170	494,100	170
2023-03-10	163	180	160	179	988,000	179
2023-03-09	167	167	163	163	133,300	163
2023-03-08	164	169	163	168	179,900	168
2023-03-07	159	171	159	167	463,900	167
2023-03-06	158	161	158	160	53,700	160
2023-03-03	154	159	154	158	105,100	158
2023-03-02	154	157	153	155	127,100	155
2023-03-01	157	157	153	154	77,800	154
2023-02-28	153	160	150	158	347,400	158
2023-02-27	150	158	150	152	138,100	152
2023-02-24	153	154	150	150	194,100	150
2023-02-22	157	157	153	153	75,600	153
2023-02-21	158	159	156	157	98,000	157
2023-02-20	157	158	155	158	101,100	158
2023-02-17	161	161	156	156	86,100	156
2023-02-16	162	162	160	162	88,000	162
2023-02-15	164	164	148	164	281,800	164
2023-02-14	163	167	161	167	96,100	167
2023-02-13	165	165	160	163	186,700	163
2023-02-10	169	173	168	168	193,100	168
2023-02-09	167	170	165	170	119,800	170
2023-02-08	163	168	161	167	105,700	167
2023-02-07	165	166	158	162	263,100	162
2023-02-06	171	171	165	166	157,500	166
2023-02-03	170	170	168	168	72,100	168
2023-02-02	171	172	169	169	30,200	169
2023-02-01	170	172	170	171	32,700	171
2023-01-31	168	172	167	171	50,700	171
2023-01-30	170	170	167	167	111,100	167
2023-01-27	172	173	169	169	149,600	169
2023-01-26	173	177	170	173	99,400	173
2023-01-25	171	175	171	175	113,100	175
2023-01-24	175	175	171	171	59,100	171
2023-01-23	174	176	174	175	42,800	175
2023-01-20	176	176	170	171	159,500	171
2023-01-19	177	179	176	177	78,500	177
2023-01-18	178	181	176	179	112,500	179
2023-01-17	179	179	174	177	97,400	177
2023-01-16	176	178	172	178	81,500	178
2023-01-13	177	178	177	177	74,300	177
2023-01-12	180	180	176	179	90,300	179
2023-01-11	177	182	175	180	106,300	180
2023-01-10	172	178	172	177	85,300	177
2023-01-06	167	172	167	172	155,300	172
2023-01-05	177	177	169	170	133,500	170
2023-01-04	180	180	174	175	118,300	175

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 [2023年度]

3719 (株)ジェクシードの時系列データ [2023年度]