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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 2,630 | 2,632 | 2,610 | 2,613 | 7,500 | 2,613 |
| 2025-07-14 | 2,633 | 2,667 | 2,625 | 2,630 | 9,100 | 2,630 |
| 2025-07-11 | 2,679 | 2,714 | 2,661 | 2,661 | 4,100 | 2,661 |
| 2025-07-10 | 2,674 | 2,689 | 2,671 | 2,677 | 2,100 | 2,677 |
| 2025-07-09 | 2,686 | 2,718 | 2,661 | 2,674 | 8,900 | 2,674 |
| 2025-07-08 | 2,640 | 2,699 | 2,633 | 2,675 | 5,300 | 2,675 |
| 2025-07-07 | 2,644 | 2,686 | 2,644 | 2,654 | 3,600 | 2,654 |
| 2025-07-04 | 2,629 | 2,680 | 2,627 | 2,644 | 5,400 | 2,644 |
| 2025-07-03 | 2,645 | 2,660 | 2,620 | 2,645 | 12,400 | 2,645 |
| 2025-07-02 | 2,677 | 2,679 | 2,633 | 2,637 | 14,200 | 2,637 |
| 2025-07-01 | 2,707 | 2,725 | 2,683 | 2,687 | 5,200 | 2,687 |
| 2025-06-30 | 2,680 | 2,740 | 2,664 | 2,707 | 20,200 | 2,707 |
| 2025-06-27 | 2,742 | 2,742 | 2,666 | 2,670 | 13,300 | 2,670 |
| 2025-06-26 | 2,756 | 2,776 | 2,704 | 2,716 | 14,100 | 2,716 |
| 2025-06-25 | 2,782 | 2,784 | 2,733 | 2,756 | 5,200 | 2,756 |
| 2025-06-24 | 2,730 | 2,790 | 2,730 | 2,765 | 7,900 | 2,765 |
| 2025-06-23 | 2,763 | 2,763 | 2,704 | 2,717 | 7,600 | 2,717 |
| 2025-06-20 | 2,754 | 2,787 | 2,748 | 2,763 | 3,600 | 2,763 |
| 2025-06-19 | 2,796 | 2,800 | 2,750 | 2,754 | 9,300 | 2,754 |
| 2025-06-18 | 2,773 | 2,825 | 2,753 | 2,796 | 15,300 | 2,796 |
| 2025-06-17 | 2,747 | 2,790 | 2,722 | 2,754 | 11,300 | 2,754 |
| 2025-06-16 | 2,767 | 2,767 | 2,701 | 2,739 | 5,600 | 2,739 |
| 2025-06-13 | 2,836 | 2,836 | 2,720 | 2,720 | 16,000 | 2,720 |
| 2025-06-12 | 2,825 | 2,826 | 2,763 | 2,770 | 9,700 | 2,770 |
| 2025-06-11 | 2,760 | 2,834 | 2,755 | 2,820 | 14,700 | 2,820 |
| 2025-06-10 | 2,708 | 2,770 | 2,708 | 2,760 | 11,400 | 2,760 |
| 2025-06-09 | 2,715 | 2,740 | 2,693 | 2,723 | 7,000 | 2,723 |
| 2025-06-06 | 2,755 | 2,760 | 2,715 | 2,715 | 8,000 | 2,715 |
| 2025-06-05 | 2,809 | 2,814 | 2,773 | 2,773 | 5,500 | 2,773 |
| 2025-06-04 | 2,789 | 2,823 | 2,782 | 2,814 | 9,700 | 2,814 |
| 2025-06-03 | 2,703 | 2,785 | 2,703 | 2,784 | 13,600 | 2,784 |
| 2025-06-02 | 2,723 | 2,757 | 2,700 | 2,701 | 11,100 | 2,701 |
| 2025-05-30 | 2,713 | 2,758 | 2,713 | 2,749 | 4,700 | 2,749 |
| 2025-05-29 | 2,738 | 2,738 | 2,715 | 2,722 | 7,300 | 2,722 |
| 2025-05-28 | 2,768 | 2,775 | 2,723 | 2,745 | 9,300 | 2,745 |
| 2025-05-27 | 2,688 | 2,764 | 2,681 | 2,750 | 12,100 | 2,750 |
| 2025-05-26 | 2,650 | 2,726 | 2,644 | 2,699 | 13,500 | 2,699 |
| 2025-05-23 | 2,641 | 2,651 | 2,625 | 2,650 | 8,500 | 2,650 |
| 2025-05-22 | 2,600 | 2,671 | 2,600 | 2,637 | 11,400 | 2,637 |
| 2025-05-21 | 2,689 | 2,695 | 2,624 | 2,626 | 22,100 | 2,626 |
| 2025-05-20 | 2,710 | 2,730 | 2,688 | 2,689 | 10,400 | 2,689 |
| 2025-05-19 | 2,742 | 2,745 | 2,702 | 2,705 | 8,700 | 2,705 |
| 2025-05-16 | 2,738 | 2,763 | 2,709 | 2,732 | 6,200 | 2,732 |
| 2025-05-15 | 2,711 | 2,760 | 2,678 | 2,699 | 20,800 | 2,699 |
| 2025-05-14 | 2,710 | 2,766 | 2,701 | 2,720 | 14,000 | 2,720 |
| 2025-05-13 | 2,778 | 2,778 | 2,701 | 2,701 | 19,400 | 2,701 |
| 2025-05-12 | 2,832 | 2,832 | 2,740 | 2,748 | 17,400 | 2,748 |
| 2025-05-09 | 2,829 | 2,839 | 2,751 | 2,782 | 29,500 | 2,782 |
| 2025-05-08 | 2,901 | 2,945 | 2,815 | 2,830 | 61,100 | 2,830 |
| 2025-05-07 | 3,080 | 3,175 | 3,075 | 3,135 | 8,300 | 3,135 |
| 2025-05-02 | 3,110 | 3,190 | 3,105 | 3,150 | 14,900 | 3,150 |
| 2025-05-01 | 3,030 | 3,150 | 3,020 | 3,150 | 8,300 | 3,150 |
| 2025-04-30 | 3,105 | 3,105 | 3,015 | 3,030 | 8,400 | 3,030 |
| 2025-04-28 | 3,090 | 3,125 | 3,055 | 3,060 | 9,600 | 3,060 |
| 2025-04-25 | 2,926 | 3,025 | 2,926 | 3,020 | 9,400 | 3,020 |
| 2025-04-24 | 2,925 | 2,942 | 2,890 | 2,936 | 4,400 | 2,936 |
| 2025-04-23 | 2,944 | 2,950 | 2,905 | 2,909 | 6,300 | 2,909 |
| 2025-04-22 | 2,932 | 2,932 | 2,888 | 2,904 | 5,300 | 2,904 |
| 2025-04-21 | 2,888 | 2,933 | 2,873 | 2,932 | 11,800 | 2,932 |
| 2025-04-18 | 2,860 | 2,911 | 2,860 | 2,883 | 8,400 | 2,883 |
| 2025-04-17 | 2,824 | 2,870 | 2,814 | 2,856 | 5,900 | 2,856 |
| 2025-04-16 | 2,837 | 2,884 | 2,800 | 2,824 | 7,600 | 2,824 |
| 2025-04-15 | 2,831 | 2,900 | 2,830 | 2,836 | 5,200 | 2,836 |
| 2025-04-14 | 2,838 | 2,950 | 2,829 | 2,830 | 17,500 | 2,830 |
| 2025-04-11 | 2,680 | 2,819 | 2,643 | 2,807 | 14,400 | 2,807 |
| 2025-04-10 | 2,780 | 2,804 | 2,710 | 2,721 | 22,600 | 2,721 |
| 2025-04-09 | 2,615 | 2,630 | 2,483 | 2,530 | 42,400 | 2,530 |
| 2025-04-08 | 2,536 | 2,729 | 2,536 | 2,678 | 36,400 | 2,678 |
| 2025-04-07 | 2,450 | 2,699 | 2,431 | 2,486 | 57,400 | 2,486 |
| 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