3914 JIG-SAW(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,065 | 3,130 | 2,828 | 2,929 | 53,500 | 2,929 |
| 2025-04-03 | 3,050 | 3,210 | 3,035 | 3,135 | 19,200 | 3,135 |
| 2025-04-02 | 3,100 | 3,170 | 3,100 | 3,130 | 12,200 | 3,130 |
| 2025-04-01 | 3,185 | 3,220 | 3,115 | 3,115 | 8,700 | 3,115 |
| 2025-03-31 | 3,150 | 3,170 | 3,100 | 3,140 | 11,000 | 3,140 |
| 2025-03-28 | 3,245 | 3,365 | 3,230 | 3,230 | 13,700 | 3,230 |
| 2025-03-27 | 3,305 | 3,340 | 3,245 | 3,300 | 13,500 | 3,300 |
| 2025-03-26 | 3,375 | 3,375 | 3,330 | 3,330 | 9,400 | 3,330 |
| 2025-03-25 | 3,450 | 3,460 | 3,350 | 3,380 | 9,700 | 3,380 |
| 2025-03-24 | 3,515 | 3,555 | 3,385 | 3,385 | 20,700 | 3,385 |
| 2025-03-21 | 3,515 | 3,515 | 3,445 | 3,510 | 20,200 | 3,510 |
| 2025-03-19 | 3,370 | 3,520 | 3,365 | 3,515 | 25,300 | 3,515 |
| 2025-03-18 | 3,430 | 3,465 | 3,355 | 3,365 | 12,300 | 3,365 |
| 2025-03-17 | 3,475 | 3,475 | 3,395 | 3,425 | 14,500 | 3,425 |
| 2025-03-14 | 3,335 | 3,435 | 3,260 | 3,420 | 33,200 | 3,420 |
| 2025-03-13 | 3,315 | 3,395 | 3,270 | 3,270 | 18,200 | 3,270 |
| 2025-03-12 | 3,270 | 3,360 | 3,270 | 3,295 | 20,600 | 3,295 |
| 2025-03-11 | 3,190 | 3,300 | 3,110 | 3,300 | 18,700 | 3,300 |
| 2025-03-10 | 3,220 | 3,270 | 3,190 | 3,260 | 15,600 | 3,260 |
| 2025-03-07 | 3,225 | 3,290 | 3,170 | 3,220 | 17,700 | 3,220 |
| 2025-03-06 | 3,160 | 3,220 | 3,155 | 3,190 | 8,700 | 3,190 |
| 2025-03-05 | 3,040 | 3,145 | 3,040 | 3,140 | 8,000 | 3,140 |
| 2025-03-04 | 3,125 | 3,125 | 3,020 | 3,040 | 10,700 | 3,040 |
| 2025-03-03 | 3,070 | 3,150 | 3,060 | 3,100 | 8,600 | 3,100 |
| 2025-02-28 | 3,100 | 3,125 | 3,035 | 3,055 | 14,400 | 3,055 |
| 2025-02-27 | 3,120 | 3,165 | 3,095 | 3,120 | 6,100 | 3,120 |
| 2025-02-26 | 3,110 | 3,140 | 3,080 | 3,135 | 5,300 | 3,135 |
| 2025-02-25 | 3,095 | 3,175 | 3,075 | 3,110 | 8,300 | 3,110 |
| 2025-02-21 | 3,140 | 3,190 | 3,120 | 3,120 | 6,500 | 3,120 |
| 2025-02-20 | 3,200 | 3,225 | 3,150 | 3,150 | 9,100 | 3,150 |
| 2025-02-19 | 3,215 | 3,245 | 3,180 | 3,230 | 7,600 | 3,230 |
| 2025-02-18 | 3,300 | 3,340 | 3,260 | 3,260 | 8,400 | 3,260 |
| 2025-02-17 | 3,255 | 3,325 | 3,205 | 3,290 | 11,300 | 3,290 |
| 2025-02-14 | 3,330 | 3,335 | 3,260 | 3,260 | 13,700 | 3,260 |
| 2025-02-13 | 3,275 | 3,330 | 3,240 | 3,330 | 16,500 | 3,330 |
| 2025-02-12 | 3,160 | 3,300 | 3,100 | 3,255 | 32,300 | 3,255 |
| 2025-02-10 | 3,130 | 3,210 | 3,095 | 3,160 | 15,300 | 3,160 |
| 2025-02-07 | 3,110 | 3,195 | 3,110 | 3,120 | 29,200 | 3,120 |
| 2025-02-06 | 2,990 | 3,105 | 2,986 | 3,100 | 28,100 | 3,100 |
| 2025-02-05 | 3,010 | 3,040 | 2,905 | 2,990 | 65,900 | 2,990 |
| 2025-02-04 | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | 3,010 |
| 2025-02-03 | 3,305 | 3,400 | 3,290 | 3,365 | 44,400 | 3,365 |
| 2025-01-31 | 3,320 | 3,355 | 3,260 | 3,335 | 21,800 | 3,335 |
| 2025-01-30 | 3,320 | 3,350 | 3,310 | 3,325 | 20,400 | 3,325 |
| 2025-01-29 | 3,255 | 3,330 | 3,245 | 3,290 | 23,600 | 3,290 |
| 2025-01-28 | 3,170 | 3,260 | 3,170 | 3,255 | 17,900 | 3,255 |
| 2025-01-27 | 3,275 | 3,275 | 3,170 | 3,170 | 17,200 | 3,170 |
| 2025-01-24 | 3,195 | 3,275 | 3,195 | 3,230 | 17,200 | 3,230 |
| 2025-01-23 | 3,220 | 3,230 | 3,165 | 3,205 | 12,700 | 3,205 |
| 2025-01-22 | 3,255 | 3,290 | 3,205 | 3,230 | 19,900 | 3,230 |
| 2025-01-21 | 3,190 | 3,275 | 3,175 | 3,260 | 23,200 | 3,260 |
| 2025-01-20 | 3,135 | 3,210 | 3,110 | 3,190 | 20,200 | 3,190 |
| 2025-01-17 | 3,090 | 3,120 | 3,060 | 3,105 | 19,200 | 3,105 |
| 2025-01-16 | 3,160 | 3,205 | 3,105 | 3,110 | 23,300 | 3,110 |
| 2025-01-15 | 3,130 | 3,150 | 3,105 | 3,115 | 22,800 | 3,115 |
| 2025-01-14 | 3,235 | 3,235 | 3,130 | 3,140 | 36,900 | 3,140 |
| 2025-01-10 | 3,275 | 3,275 | 3,220 | 3,250 | 15,700 | 3,250 |
| 2025-01-09 | 3,295 | 3,315 | 3,255 | 3,290 | 21,800 | 3,290 |
| 2025-01-08 | 3,340 | 3,345 | 3,295 | 3,295 | 32,400 | 3,295 |
| 2025-01-07 | 3,350 | 3,420 | 3,340 | 3,345 | 24,600 | 3,345 |
| 2025-01-06 | 3,390 | 3,425 | 3,320 | 3,320 | 41,900 | 3,320 |
分割・併合履歴 ： [2015-12-28]1株→2株