4073 (株)ジィ・シィ企画 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 568 | 568 | 559 | 567 | 1,600 | 567 |
| 2025-05-12 | 564 | 574 | 564 | 568 | 2,700 | 568 |
| 2025-05-09 | 564 | 567 | 560 | 567 | 4,000 | 567 |
| 2025-05-08 | 564 | 570 | 561 | 564 | 1,800 | 564 |
| 2025-05-07 | 567 | 572 | 560 | 563 | 5,800 | 563 |
| 2025-05-02 | 573 | 581 | 557 | 557 | 9,000 | 557 |
| 2025-05-01 | 584 | 589 | 570 | 572 | 7,600 | 572 |
| 2025-04-30 | 561 | 585 | 561 | 579 | 10,700 | 579 |
| 2025-04-28 | 536 | 564 | 536 | 561 | 11,400 | 561 |
| 2025-04-25 | 534 | 544 | 534 | 534 | 6,200 | 534 |
| 2025-04-24 | 541 | 548 | 537 | 537 | 4,700 | 537 |
| 2025-04-23 | 540 | 542 | 534 | 537 | 5,200 | 537 |
| 2025-04-22 | 540 | 554 | 535 | 535 | 5,900 | 535 |
| 2025-04-21 | 532 | 552 | 532 | 540 | 9,300 | 540 |
| 2025-04-18 | 542 | 543 | 531 | 531 | 3,700 | 531 |
| 2025-04-17 | 531 | 531 | 525 | 530 | 4,200 | 530 |
| 2025-04-16 | 541 | 544 | 526 | 534 | 10,100 | 534 |
| 2025-04-15 | 530 | 551 | 528 | 540 | 10,300 | 540 |
| 2025-04-14 | 546 | 555 | 525 | 528 | 37,600 | 528 |
| 2025-04-11 | 501 | 550 | 501 | 550 | 34,400 | 550 |
| 2025-04-10 | 553 | 553 | 521 | 521 | 26,800 | 521 |
| 2025-04-09 | 506 | 512 | 483 | 487 | 17,200 | 487 |
| 2025-04-08 | 491 | 550 | 491 | 526 | 42,600 | 526 |
| 2025-04-07 | 500 | 522 | 475 | 475 | 41,500 | 475 |
| 2025-04-04 | 601 | 601 | 545 | 559 | 23,900 | 559 |
| 2025-04-03 | 601 | 613 | 593 | 602 | 11,400 | 602 |
| 2025-04-02 | 618 | 618 | 601 | 611 | 21,300 | 611 |
| 2025-04-01 | 643 | 667 | 612 | 618 | 60,300 | 618 |
| 2025-03-31 | 670 | 676 | 641 | 643 | 25,600 | 643 |
| 2025-03-28 | 642 | 706 | 642 | 680 | 162,400 | 680 |
| 2025-03-27 | 677 | 684 | 648 | 648 | 57,400 | 648 |
| 2025-03-26 | 711 | 718 | 685 | 687 | 62,100 | 687 |
| 2025-03-25 | 700 | 767 | 697 | 721 | 263,800 | 721 |
| 2025-03-24 | 697 | 731 | 691 | 707 | 88,200 | 707 |
| 2025-03-21 | 737 | 739 | 705 | 708 | 127,200 | 708 |
| 2025-03-19 | 793 | 826 | 733 | 738 | 296,500 | 738 |
| 2025-03-18 | 1,128 | 1,325 | 779 | 805 | 2,536,300 | 805 |
| 2025-03-17 | 1,076 | 1,076 | 1,020 | 1,076 | 107,000 | 1,076 |
| 2025-03-14 | 806 | 926 | 750 | 926 | 1,842,900 | 926 |
| 2025-03-13 | 736 | 776 | 712 | 776 | 385,100 | 776 |
| 2025-03-12 | 708 | 708 | 656 | 676 | 1,147,900 | 676 |
| 2025-03-11 | 548 | 608 | 540 | 608 | 355,200 | 608 |
| 2025-03-10 | 514 | 514 | 508 | 508 | 900 | 508 |
| 2025-03-07 | - | - | - | 514 | - | 514 |
| 2025-03-06 | 515 | 515 | 510 | 514 | 1,600 | 514 |
| 2025-03-05 | 516 | 516 | 510 | 515 | 1,400 | 515 |
| 2025-03-04 | 512 | 514 | 510 | 510 | 500 | 510 |
| 2025-03-03 | 511 | 520 | 510 | 518 | 1,600 | 518 |
| 2025-02-28 | 520 | 520 | 512 | 512 | 2,200 | 512 |
| 2025-02-27 | 519 | 519 | 510 | 516 | 1,300 | 516 |
| 2025-02-26 | 519 | 519 | 513 | 519 | 3,400 | 519 |
| 2025-02-25 | 511 | 520 | 508 | 518 | 3,400 | 518 |
| 2025-02-21 | 513 | 518 | 513 | 518 | 1,600 | 518 |
| 2025-02-20 | 519 | 521 | 510 | 515 | 5,000 | 515 |
| 2025-02-19 | 514 | 521 | 514 | 518 | 3,400 | 518 |
| 2025-02-18 | 520 | 523 | 514 | 514 | 2,100 | 514 |
| 2025-02-17 | 511 | 521 | 495 | 520 | 11,200 | 520 |
| 2025-02-14 | 534 | 534 | 519 | 531 | 5,800 | 531 |
| 2025-02-13 | 533 | 539 | 533 | 534 | 1,200 | 534 |
| 2025-02-12 | 530 | 534 | 524 | 533 | 4,600 | 533 |
| 2025-02-10 | 518 | 533 | 517 | 528 | 3,700 | 528 |
| 2025-02-07 | 529 | 530 | 523 | 523 | 1,100 | 523 |
| 2025-02-06 | 519 | 526 | 519 | 526 | 1,300 | 526 |
| 2025-02-05 | 517 | 527 | 517 | 519 | 3,200 | 519 |
| 2025-02-04 | 523 | 533 | 519 | 521 | 1,900 | 521 |
| 2025-02-03 | 524 | 528 | 520 | 522 | 900 | 522 |
| 2025-01-31 | 535 | 535 | 521 | 521 | 2,100 | 521 |
| 2025-01-30 | 528 | 540 | 518 | 527 | 9,800 | 527 |
| 2025-01-29 | 518 | 529 | 518 | 529 | 800 | 529 |
| 2025-01-28 | 512 | 520 | 512 | 518 | 2,200 | 518 |
| 2025-01-27 | 514 | 523 | 512 | 512 | 3,300 | 512 |
| 2025-01-24 | 519 | 519 | 510 | 514 | 6,700 | 514 |
| 2025-01-23 | 511 | 519 | 511 | 513 | 5,200 | 513 |
| 2025-01-22 | 518 | 520 | 512 | 513 | 5,700 | 513 |
| 2025-01-21 | 511 | 527 | 510 | 518 | 6,300 | 518 |
| 2025-01-20 | 512 | 519 | 507 | 509 | 9,800 | 509 |
| 2025-01-17 | 513 | 520 | 512 | 512 | 3,700 | 512 |
| 2025-01-16 | 520 | 528 | 512 | 512 | 15,000 | 512 |
| 2025-01-15 | 534 | 536 | 520 | 520 | 11,000 | 520 |
| 2025-01-14 | 548 | 557 | 536 | 536 | 11,700 | 536 |
| 2025-01-10 | 558 | 565 | 554 | 558 | 5,800 | 558 |
| 2025-01-09 | 557 | 568 | 550 | 568 | 7,000 | 568 |
| 2025-01-08 | 552 | 561 | 551 | 555 | 5,600 | 555 |
| 2025-01-07 | 551 | 562 | 548 | 556 | 7,600 | 556 |
| 2025-01-06 | 558 | 558 | 543 | 550 | 9,400 | 550 |
分割・併合履歴 ： なし