4073 (株)ジィ・シィ企画 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 598 | 599 | 592 | 599 | 2,900 | 599 |
| 2024-11-20 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2024-11-19 | 598 | 600 | 594 | 599 | 800 | 599 |
| 2024-11-18 | 598 | 602 | 592 | 602 | 2,300 | 602 |
| 2024-11-15 | 595 | 604 | 592 | 599 | 1,700 | 599 |
| 2024-11-14 | 601 | 601 | 591 | 593 | 2,700 | 593 |
| 2024-11-13 | 607 | 607 | 600 | 603 | 1,100 | 603 |
| 2024-11-12 | 605 | 610 | 605 | 610 | 500 | 610 |
| 2024-11-11 | 608 | 614 | 600 | 614 | 2,900 | 614 |
| 2024-11-08 | 607 | 621 | 607 | 620 | 2,000 | 620 |
| 2024-11-07 | 622 | 634 | 602 | 616 | 6,700 | 616 |
| 2024-11-06 | 625 | 625 | 612 | 622 | 3,500 | 622 |
| 2024-11-05 | 635 | 635 | 630 | 630 | 500 | 630 |
| 2024-11-01 | 630 | 636 | 627 | 636 | 600 | 636 |
| 2024-10-31 | 636 | 636 | 630 | 635 | 1,100 | 635 |
| 2024-10-30 | 634 | 638 | 625 | 637 | 2,800 | 637 |
| 2024-10-29 | 630 | 639 | 629 | 639 | 2,000 | 639 |
| 2024-10-28 | 630 | 636 | 628 | 633 | 1,800 | 633 |
| 2024-10-25 | 635 | 642 | 629 | 629 | 1,700 | 629 |
| 2024-10-24 | 631 | 643 | 630 | 635 | 3,700 | 635 |
| 2024-10-23 | 640 | 643 | 630 | 640 | 3,300 | 640 |
| 2024-10-22 | 638 | 648 | 634 | 648 | 2,600 | 648 |
| 2024-10-21 | 648 | 649 | 639 | 644 | 1,900 | 644 |
| 2024-10-18 | 632 | 649 | 632 | 649 | 1,700 | 649 |
| 2024-10-17 | 637 | 646 | 631 | 640 | 1,800 | 640 |
| 2024-10-16 | 637 | 647 | 636 | 647 | 1,200 | 647 |
| 2024-10-15 | 626 | 648 | 621 | 647 | 2,700 | 647 |
| 2024-10-11 | 638 | 638 | 618 | 636 | 5,700 | 636 |
| 2024-10-10 | 639 | 646 | 636 | 636 | 1,500 | 636 |
| 2024-10-09 | 649 | 650 | 640 | 647 | 5,200 | 647 |
| 2024-10-08 | 641 | 649 | 640 | 648 | 2,100 | 648 |
| 2024-10-07 | 648 | 652 | 632 | 651 | 2,900 | 651 |
| 2024-10-04 | 644 | 649 | 631 | 649 | 5,800 | 649 |
| 2024-10-03 | 650 | 654 | 644 | 644 | 2,300 | 644 |
| 2024-10-02 | 653 | 653 | 650 | 650 | 500 | 650 |
| 2024-10-01 | 657 | 658 | 648 | 656 | 700 | 656 |
| 2024-09-30 | 630 | 659 | 630 | 659 | 2,400 | 659 |
| 2024-09-27 | 653 | 660 | 640 | 648 | 6,100 | 648 |
| 2024-09-26 | 654 | 654 | 643 | 654 | 2,400 | 654 |
| 2024-09-25 | 647 | 654 | 646 | 654 | 2,500 | 654 |
| 2024-09-24 | 652 | 657 | 642 | 653 | 1,900 | 653 |
| 2024-09-20 | 642 | 658 | 641 | 647 | 6,100 | 647 |
| 2024-09-19 | 641 | 648 | 638 | 648 | 3,800 | 648 |
| 2024-09-18 | 630 | 640 | 630 | 640 | 1,300 | 640 |
| 2024-09-17 | 622 | 646 | 622 | 640 | 2,400 | 640 |
| 2024-09-13 | 633 | 636 | 622 | 635 | 2,200 | 635 |
| 2024-09-12 | 639 | 639 | 631 | 637 | 4,400 | 637 |
| 2024-09-11 | 640 | 640 | 614 | 636 | 4,000 | 636 |
| 2024-09-10 | 629 | 641 | 618 | 641 | 4,700 | 641 |
| 2024-09-09 | 611 | 630 | 592 | 630 | 7,200 | 630 |
| 2024-09-06 | 642 | 642 | 631 | 639 | 4,300 | 639 |
| 2024-09-05 | 642 | 650 | 637 | 646 | 4,000 | 646 |
| 2024-09-04 | 649 | 649 | 629 | 647 | 8,500 | 647 |
| 2024-09-03 | 664 | 673 | 657 | 671 | 3,900 | 671 |
| 2024-09-02 | 662 | 668 | 654 | 664 | 1,500 | 664 |
| 2024-08-30 | 663 | 664 | 641 | 664 | 6,100 | 664 |
| 2024-08-29 | 667 | 669 | 659 | 668 | 5,400 | 668 |
| 2024-08-28 | 679 | 679 | 665 | 675 | 8,700 | 675 |
| 2024-08-27 | 668 | 683 | 663 | 681 | 10,600 | 681 |
| 2024-08-26 | 664 | 670 | 649 | 668 | 13,400 | 668 |
| 2024-08-23 | 650 | 667 | 636 | 666 | 31,300 | 666 |
| 2024-08-22 | 685 | 687 | 660 | 660 | 75,800 | 660 |
| 2024-08-21 | 688 | 725 | 684 | 693 | 25,000 | 693 |
| 2024-08-20 | 693 | 710 | 683 | 703 | 15,800 | 703 |
| 2024-08-19 | 700 | 700 | 676 | 690 | 6,900 | 690 |
| 2024-08-16 | 711 | 711 | 688 | 700 | 8,800 | 700 |
| 2024-08-15 | 699 | 733 | 686 | 694 | 38,200 | 694 |
| 2024-08-14 | 743 | 777 | 736 | 776 | 36,000 | 776 |
| 2024-08-13 | 726 | 743 | 698 | 743 | 8,800 | 743 |
| 2024-08-09 | 709 | 709 | 673 | 684 | 8,700 | 684 |
| 2024-08-08 | 663 | 701 | 642 | 680 | 7,500 | 680 |
| 2024-08-07 | 588 | 648 | 588 | 645 | 11,600 | 645 |
| 2024-08-06 | 577 | 628 | 577 | 615 | 27,800 | 615 |
| 2024-08-05 | 581 | 628 | 571 | 571 | 45,100 | 571 |
| 2024-08-02 | 717 | 717 | 671 | 671 | 24,600 | 671 |
| 2024-08-01 | 767 | 767 | 726 | 739 | 5,500 | 739 |
| 2024-07-31 | 762 | 777 | 759 | 770 | 5,100 | 770 |
| 2024-07-30 | 766 | 766 | 748 | 762 | 3,400 | 762 |
| 2024-07-29 | 755 | 766 | 750 | 766 | 4,600 | 766 |
| 2024-07-26 | 743 | 757 | 740 | 755 | 14,400 | 755 |
| 2024-07-25 | 772 | 772 | 741 | 750 | 12,000 | 750 |
| 2024-07-24 | 782 | 794 | 752 | 781 | 21,900 | 781 |
| 2024-07-23 | 791 | 808 | 783 | 800 | 8,200 | 800 |
| 2024-07-22 | 788 | 795 | 768 | 790 | 14,900 | 790 |
| 2024-07-19 | 805 | 806 | 775 | 788 | 25,400 | 788 |
| 2024-07-18 | 818 | 823 | 802 | 804 | 12,500 | 804 |
| 2024-07-17 | 803 | 824 | 791 | 814 | 19,400 | 814 |
| 2024-07-16 | 822 | 843 | 802 | 806 | 21,400 | 806 |
| 2024-07-12 | 794 | 830 | 794 | 825 | 25,100 | 825 |
| 2024-07-11 | 802 | 824 | 792 | 794 | 38,800 | 794 |
| 2024-07-10 | 840 | 840 | 804 | 814 | 23,500 | 814 |
| 2024-07-09 | 840 | 850 | 827 | 828 | 24,900 | 828 |
| 2024-07-08 | 856 | 875 | 844 | 844 | 28,300 | 844 |
| 2024-07-05 | 863 | 884 | 849 | 856 | 36,500 | 856 |
| 2024-07-04 | 892 | 900 | 866 | 871 | 50,700 | 871 |
| 2024-07-03 | 950 | 968 | 880 | 890 | 88,700 | 890 |
| 2024-07-02 | 952 | 964 | 931 | 943 | 40,200 | 943 |
| 2024-07-01 | 1,001 | 1,015 | 951 | 952 | 109,600 | 952 |
| 2024-06-28 | 994 | 1,116 | 990 | 1,031 | 442,600 | 1,031 |
| 2024-06-27 | 1,100 | 1,190 | 972 | 979 | 378,600 | 979 |
| 2024-06-26 | 962 | 1,015 | 940 | 1,015 | 72,200 | 1,015 |
| 2024-06-25 | 967 | 980 | 946 | 963 | 37,100 | 963 |
| 2024-06-24 | 957 | 969 | 936 | 952 | 43,800 | 952 |
| 2024-06-21 | 940 | 953 | 924 | 948 | 65,300 | 948 |
| 2024-06-20 | 960 | 978 | 945 | 956 | 192,600 | 956 |
| 2024-06-19 | 1,123 | 1,299 | 999 | 1,018 | 2,550,500 | 1,018 |
| 2024-06-18 | 903 | 1,063 | 901 | 1,063 | 360,100 | 1,063 |
| 2024-06-17 | 931 | 999 | 910 | 913 | 117,500 | 913 |
| 2024-06-14 | 1,028 | 1,085 | 924 | 959 | 324,500 | 959 |
| 2024-06-13 | 964 | 1,105 | 964 | 1,105 | 736,900 | 1,105 |
| 2024-06-12 | 1,022 | 1,022 | 950 | 955 | 155,000 | 955 |
| 2024-06-11 | 1,020 | 1,082 | 1,007 | 1,047 | 347,600 | 1,047 |
| 2024-06-10 | 1,315 | 1,391 | 1,041 | 1,064 | 1,411,000 | 1,064 |
| 2024-06-07 | 1,292 | 1,292 | 951 | 1,225 | 4,003,900 | 1,225 |
| 2024-06-06 | 977 | 1,052 | 906 | 1,052 | 877,900 | 1,052 |
| 2024-06-05 | 827 | 902 | 820 | 902 | 499,100 | 902 |
| 2024-06-04 | 652 | 752 | 652 | 752 | 9,900 | 752 |
| 2024-06-03 | 650 | 680 | 650 | 652 | 6,200 | 652 |
| 2024-05-31 | 656 | 656 | 645 | 646 | 1,900 | 646 |
| 2024-05-30 | 641 | 653 | 641 | 653 | 2,700 | 653 |
| 2024-05-29 | 652 | 657 | 645 | 645 | 1,200 | 645 |
| 2024-05-28 | 663 | 663 | 650 | 654 | 900 | 654 |
| 2024-05-27 | 644 | 671 | 644 | 660 | 4,400 | 660 |
| 2024-05-24 | 640 | 647 | 639 | 641 | 2,700 | 641 |
| 2024-05-23 | 644 | 645 | 636 | 645 | 1,400 | 645 |
| 2024-05-22 | 650 | 650 | 642 | 642 | 5,100 | 642 |
| 2024-05-21 | 665 | 665 | 651 | 654 | 5,100 | 654 |
| 2024-05-20 | 646 | 664 | 646 | 664 | 4,000 | 664 |
| 2024-05-17 | 644 | 655 | 643 | 645 | 3,000 | 645 |
| 2024-05-16 | 720 | 721 | 636 | 652 | 38,800 | 652 |
| 2024-05-15 | 690 | 750 | 688 | 750 | 33,000 | 750 |
| 2024-05-14 | 689 | 689 | 679 | 688 | 3,300 | 688 |
| 2024-05-13 | 678 | 692 | 678 | 692 | 3,300 | 692 |
| 2024-05-10 | 681 | 681 | 678 | 678 | 1,500 | 678 |
| 2024-05-09 | 673 | 683 | 670 | 677 | 2,700 | 677 |
| 2024-05-08 | 663 | 684 | 663 | 672 | 2,600 | 672 |
| 2024-05-07 | 669 | 676 | 665 | 670 | 3,300 | 670 |
| 2024-05-02 | 659 | 668 | 659 | 668 | 17,700 | 668 |
| 2024-05-01 | 660 | 666 | 658 | 658 | 20,400 | 658 |
| 2024-04-30 | 663 | 674 | 654 | 660 | 6,700 | 660 |
| 2024-04-26 | 669 | 669 | 655 | 662 | 2,200 | 662 |
| 2024-04-25 | 676 | 679 | 667 | 673 | 3,200 | 673 |
| 2024-04-24 | 701 | 701 | 671 | 671 | 12,800 | 671 |
| 2024-04-23 | 677 | 755 | 666 | 671 | 88,400 | 671 |
| 2024-04-22 | 670 | 670 | 631 | 655 | 25,800 | 655 |
| 2024-04-19 | 690 | 690 | 675 | 675 | 2,500 | 675 |
| 2024-04-18 | 690 | 698 | 690 | 695 | 1,100 | 695 |
| 2024-04-17 | 691 | 702 | 691 | 691 | 17,700 | 691 |
| 2024-04-16 | 685 | 701 | 685 | 690 | 20,100 | 690 |
| 2024-04-15 | 702 | 702 | 690 | 690 | 4,200 | 690 |
| 2024-04-12 | 751 | 753 | 706 | 706 | 18,500 | 706 |
| 2024-04-11 | 727 | 735 | 723 | 732 | 1,800 | 732 |
| 2024-04-10 | 705 | 737 | 705 | 729 | 7,200 | 729 |
| 2024-04-09 | 687 | 710 | 683 | 700 | 4,900 | 700 |
| 2024-04-08 | 691 | 703 | 685 | 687 | 4,900 | 687 |
| 2024-04-05 | 711 | 711 | 679 | 687 | 13,800 | 687 |
| 2024-04-04 | 728 | 788 | 713 | 714 | 13,900 | 714 |
| 2024-04-03 | 721 | 741 | 700 | 730 | 16,100 | 730 |
| 2024-04-02 | 749 | 749 | 729 | 729 | 6,300 | 729 |
| 2024-04-01 | 746 | 760 | 741 | 749 | 5,100 | 749 |
| 2024-03-29 | 767 | 767 | 742 | 742 | 7,900 | 742 |
| 2024-03-28 | 752 | 762 | 751 | 753 | 8,900 | 753 |
| 2024-03-27 | 791 | 791 | 772 | 772 | 3,800 | 772 |
| 2024-03-26 | 804 | 804 | 776 | 781 | 11,900 | 781 |
| 2024-03-25 | 827 | 827 | 804 | 804 | 5,300 | 804 |
| 2024-03-22 | 818 | 818 | 789 | 812 | 5,100 | 812 |
| 2024-03-21 | 810 | 825 | 808 | 808 | 2,700 | 808 |
| 2024-03-19 | 823 | 823 | 795 | 805 | 6,500 | 805 |
| 2024-03-18 | 817 | 839 | 803 | 823 | 9,000 | 823 |
| 2024-03-15 | 856 | 856 | 801 | 815 | 26,200 | 815 |
| 2024-03-14 | 884 | 884 | 862 | 862 | 8,300 | 862 |
| 2024-03-13 | 881 | 969 | 865 | 883 | 52,800 | 883 |
| 2024-03-12 | 877 | 883 | 865 | 878 | 10,800 | 878 |
| 2024-03-11 | 911 | 911 | 871 | 885 | 14,300 | 885 |
| 2024-03-08 | 856 | 962 | 856 | 920 | 105,900 | 920 |
| 2024-03-07 | 888 | 903 | 845 | 854 | 37,500 | 854 |
| 2024-03-06 | 875 | 903 | 861 | 903 | 69,800 | 903 |
| 2024-03-05 | 927 | 985 | 876 | 876 | 255,700 | 876 |
| 2024-03-04 | 901 | 943 | 856 | 882 | 170,000 | 882 |
| 2024-03-01 | 1,124 | 1,230 | 904 | 923 | 754,100 | 923 |
| 2024-02-29 | 1,004 | 1,004 | 1,004 | 1,004 | 18,900 | 1,004 |
| 2024-02-28 | 854 | 854 | 854 | 854 | 9,300 | 854 |
| 2024-02-27 | 730 | 730 | 704 | 704 | 6,900 | 704 |
| 2024-02-26 | 670 | 734 | 670 | 727 | 19,500 | 727 |
| 2024-02-22 | 708 | 708 | 673 | 675 | 17,900 | 675 |
| 2024-02-21 | 734 | 734 | 703 | 704 | 10,300 | 704 |
| 2024-02-20 | 707 | 741 | 707 | 735 | 15,300 | 735 |
| 2024-02-19 | 701 | 728 | 688 | 704 | 16,600 | 704 |
| 2024-02-16 | 702 | 739 | 696 | 701 | 33,800 | 701 |
| 2024-02-15 | 820 | 820 | 687 | 712 | 87,000 | 712 |
| 2024-02-14 | 805 | 820 | 780 | 819 | 40,400 | 819 |
| 2024-02-13 | 746 | 802 | 743 | 798 | 29,700 | 798 |
| 2024-02-09 | 768 | 769 | 744 | 745 | 8,800 | 745 |
| 2024-02-08 | 783 | 821 | 754 | 755 | 56,100 | 755 |
| 2024-02-07 | 741 | 786 | 735 | 762 | 29,100 | 762 |
| 2024-02-06 | 741 | 774 | 732 | 744 | 31,500 | 744 |
| 2024-02-05 | 737 | 755 | 730 | 732 | 17,800 | 732 |
| 2024-02-02 | 728 | 763 | 707 | 733 | 43,900 | 733 |
| 2024-02-01 | 727 | 727 | 705 | 713 | 16,100 | 713 |
| 2024-01-31 | 732 | 737 | 721 | 727 | 9,000 | 727 |
| 2024-01-30 | 742 | 744 | 730 | 732 | 15,400 | 732 |
| 2024-01-29 | 741 | 758 | 734 | 743 | 8,500 | 743 |
| 2024-01-26 | 741 | 769 | 731 | 731 | 26,600 | 731 |
| 2024-01-25 | 755 | 755 | 719 | 751 | 36,900 | 751 |
| 2024-01-24 | 765 | 802 | 734 | 748 | 60,700 | 748 |
| 2024-01-23 | 802 | 820 | 767 | 767 | 74,100 | 767 |
| 2024-01-22 | 802 | 810 | 783 | 784 | 40,000 | 784 |
| 2024-01-19 | 805 | 864 | 780 | 793 | 125,700 | 793 |
| 2024-01-18 | 830 | 989 | 787 | 835 | 877,300 | 835 |
| 2024-01-17 | 926 | 1,032 | 810 | 850 | 526,200 | 850 |
| 2024-01-16 | 911 | 911 | 881 | 911 | 61,800 | 911 |
| 2024-01-15 | 697 | 761 | 674 | 761 | 166,000 | 761 |
| 2024-01-12 | 708 | 796 | 655 | 661 | 323,400 | 661 |
| 2024-01-11 | 624 | 708 | 615 | 708 | 136,900 | 708 |
| 2024-01-10 | 660 | 660 | 602 | 608 | 46,900 | 608 |
| 2024-01-09 | 648 | 698 | 613 | 636 | 48,300 | 636 |
| 2024-01-05 | 730 | 790 | 639 | 655 | 233,400 | 655 |
| 2024-01-04 | 619 | 729 | 565 | 729 | 283,800 | 729 |
分割・併合履歴 ： なし
