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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
