3914 JIG-SAW(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,880 | 3,925 | 3,855 | 3,875 | 14,800 | 3,875 |
| 2024-05-01 | 3,900 | 3,945 | 3,850 | 3,900 | 25,800 | 3,900 |
| 2024-04-30 | 3,920 | 3,975 | 3,895 | 3,960 | 47,200 | 3,960 |
| 2024-04-26 | 3,785 | 3,855 | 3,740 | 3,835 | 26,100 | 3,835 |
| 2024-04-25 | 3,850 | 3,890 | 3,805 | 3,805 | 24,400 | 3,805 |
| 2024-04-24 | 3,865 | 3,925 | 3,860 | 3,920 | 29,000 | 3,920 |
| 2024-04-23 | 3,840 | 3,880 | 3,795 | 3,820 | 15,200 | 3,820 |
| 2024-04-22 | 3,840 | 3,865 | 3,785 | 3,820 | 15,300 | 3,820 |
| 2024-04-19 | 3,820 | 3,850 | 3,710 | 3,800 | 31,500 | 3,800 |
| 2024-04-18 | 3,740 | 3,910 | 3,700 | 3,850 | 36,600 | 3,850 |
| 2024-04-17 | 3,900 | 3,900 | 3,785 | 3,785 | 37,400 | 3,785 |
| 2024-04-16 | 3,830 | 3,940 | 3,790 | 3,875 | 39,800 | 3,875 |
| 2024-04-15 | 3,970 | 3,970 | 3,870 | 3,870 | 46,900 | 3,870 |
| 2024-04-12 | 3,990 | 4,020 | 3,940 | 3,990 | 23,100 | 3,990 |
| 2024-04-11 | 3,955 | 4,000 | 3,915 | 3,970 | 35,100 | 3,970 |
| 2024-04-10 | 4,000 | 4,210 | 3,990 | 4,010 | 76,000 | 4,010 |
| 2024-04-09 | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 | 3,960 |
| 2024-04-08 | 4,015 | 4,410 | 3,980 | 4,180 | 216,800 | 4,180 |
| 2024-04-05 | 4,000 | 4,040 | 3,965 | 4,015 | 40,900 | 4,015 |
| 2024-04-04 | 4,265 | 4,330 | 3,980 | 4,065 | 96,000 | 4,065 |
| 2024-04-03 | 4,185 | 4,400 | 4,150 | 4,230 | 50,400 | 4,230 |
| 2024-04-02 | 4,325 | 4,325 | 4,190 | 4,255 | 57,800 | 4,255 |
| 2024-04-01 | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 | 4,330 |
| 2024-03-29 | 4,015 | 4,150 | 3,995 | 4,115 | 31,800 | 4,115 |
| 2024-03-28 | 3,990 | 4,030 | 3,960 | 3,985 | 21,500 | 3,985 |
| 2024-03-27 | 4,020 | 4,045 | 3,965 | 4,000 | 31,700 | 4,000 |
| 2024-03-26 | 3,995 | 4,095 | 3,985 | 4,000 | 29,600 | 4,000 |
| 2024-03-25 | 4,115 | 4,160 | 4,025 | 4,025 | 27,600 | 4,025 |
| 2024-03-22 | 4,185 | 4,190 | 4,100 | 4,115 | 18,000 | 4,115 |
| 2024-03-21 | 4,150 | 4,180 | 4,120 | 4,175 | 37,500 | 4,175 |
| 2024-03-19 | 4,150 | 4,150 | 4,050 | 4,080 | 28,700 | 4,080 |
| 2024-03-18 | 4,075 | 4,150 | 4,025 | 4,125 | 44,500 | 4,125 |
| 2024-03-15 | 4,040 | 4,055 | 3,995 | 4,015 | 43,200 | 4,015 |
| 2024-03-14 | 4,090 | 4,120 | 4,035 | 4,065 | 21,200 | 4,065 |
| 2024-03-13 | 4,165 | 4,195 | 4,050 | 4,115 | 40,800 | 4,115 |
| 2024-03-12 | 3,990 | 4,145 | 3,990 | 4,130 | 44,100 | 4,130 |
| 2024-03-11 | 4,175 | 4,230 | 3,995 | 4,025 | 81,900 | 4,025 |
| 2024-03-08 | 4,240 | 4,410 | 4,240 | 4,315 | 65,500 | 4,315 |
| 2024-03-07 | 4,290 | 4,355 | 4,240 | 4,255 | 31,500 | 4,255 |
| 2024-03-06 | 4,230 | 4,380 | 4,160 | 4,275 | 40,500 | 4,275 |
| 2024-03-05 | 4,185 | 4,285 | 4,110 | 4,280 | 45,600 | 4,280 |
| 2024-03-04 | 4,285 | 4,315 | 4,190 | 4,215 | 38,800 | 4,215 |
| 2024-03-01 | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 | 4,230 |
| 2024-02-29 | 4,345 | 4,370 | 4,250 | 4,280 | 38,000 | 4,280 |
| 2024-02-28 | 4,460 | 4,505 | 4,365 | 4,365 | 58,300 | 4,365 |
| 2024-02-27 | 4,550 | 4,575 | 4,455 | 4,490 | 73,800 | 4,490 |
| 2024-02-26 | 4,520 | 4,585 | 4,405 | 4,520 | 35,800 | 4,520 |
| 2024-02-22 | 4,610 | 4,610 | 4,465 | 4,510 | 54,400 | 4,510 |
| 2024-02-21 | 4,710 | 4,710 | 4,530 | 4,540 | 61,800 | 4,540 |
| 2024-02-20 | 4,765 | 4,825 | 4,655 | 4,760 | 43,600 | 4,760 |
| 2024-02-19 | 4,720 | 4,885 | 4,635 | 4,705 | 71,300 | 4,705 |
| 2024-02-16 | 4,540 | 4,695 | 4,440 | 4,695 | 78,200 | 4,695 |
| 2024-02-15 | 4,675 | 4,710 | 4,540 | 4,540 | 42,900 | 4,540 |
| 2024-02-14 | 4,665 | 4,700 | 4,605 | 4,635 | 52,900 | 4,635 |
| 2024-02-13 | 4,775 | 4,825 | 4,655 | 4,735 | 70,400 | 4,735 |
| 2024-02-09 | 4,855 | 4,950 | 4,730 | 4,775 | 68,100 | 4,775 |
| 2024-02-08 | 4,870 | 5,040 | 4,830 | 4,925 | 64,500 | 4,925 |
| 2024-02-07 | 4,900 | 4,985 | 4,750 | 4,940 | 71,000 | 4,940 |
| 2024-02-06 | 5,170 | 5,170 | 4,825 | 4,900 | 146,800 | 4,900 |
| 2024-02-05 | 5,190 | 5,370 | 5,140 | 5,270 | 66,800 | 5,270 |
| 2024-02-02 | 5,260 | 5,300 | 5,070 | 5,160 | 53,100 | 5,160 |
| 2024-02-01 | 5,180 | 5,240 | 5,100 | 5,130 | 29,900 | 5,130 |
| 2024-01-31 | 5,140 | 5,200 | 5,070 | 5,200 | 26,200 | 5,200 |
| 2024-01-30 | 5,300 | 5,320 | 5,070 | 5,240 | 55,700 | 5,240 |
| 2024-01-29 | 5,370 | 5,410 | 5,200 | 5,230 | 67,000 | 5,230 |
| 2024-01-26 | 5,490 | 5,610 | 5,270 | 5,370 | 90,900 | 5,370 |
| 2024-01-25 | 5,400 | 5,490 | 5,260 | 5,390 | 80,200 | 5,390 |
| 2024-01-24 | 5,780 | 5,800 | 5,420 | 5,430 | 134,800 | 5,430 |
| 2024-01-23 | 5,880 | 6,060 | 5,550 | 5,760 | 358,900 | 5,760 |
| 2024-01-22 | 5,000 | 5,380 | 4,975 | 5,380 | 122,300 | 5,380 |
| 2024-01-19 | 4,300 | 4,680 | 4,300 | 4,680 | 81,700 | 4,680 |
| 2024-01-18 | 4,355 | 4,405 | 4,250 | 4,300 | 37,400 | 4,300 |
| 2024-01-17 | 4,540 | 4,615 | 4,400 | 4,400 | 46,400 | 4,400 |
| 2024-01-16 | 4,555 | 4,670 | 4,540 | 4,540 | 25,100 | 4,540 |
| 2024-01-15 | 4,540 | 4,560 | 4,465 | 4,535 | 22,700 | 4,535 |
| 2024-01-12 | 4,485 | 4,575 | 4,425 | 4,540 | 28,400 | 4,540 |
| 2024-01-11 | 4,490 | 4,570 | 4,415 | 4,490 | 33,400 | 4,490 |
| 2024-01-10 | 4,515 | 4,560 | 4,465 | 4,465 | 21,600 | 4,465 |
| 2024-01-09 | 4,495 | 4,565 | 4,455 | 4,515 | 19,300 | 4,515 |
| 2024-01-05 | 4,680 | 4,680 | 4,475 | 4,480 | 49,800 | 4,480 |
| 2024-01-04 | 4,620 | 4,725 | 4,500 | 4,685 | 48,400 | 4,685 |
分割・併合履歴 ： [2015-12-28]1株→2株
