1. HOME >
  2. 株価時系列 >
  3. 4073 >
  4. 2021年

4073 (株)ジィ・シィ企画 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2591,3451,2041,33932,8001,339
2021-12-291,1911,2501,1391,21322,7001,213
2021-12-281,0971,1881,0921,16644,3001,166
2021-12-271,2261,2261,1001,11729,1001,117
2021-12-241,2651,2651,1381,16656,8001,166
2021-12-231,1211,4231,1211,264278,5001,264
2021-12-221,0481,1231,0191,12319,2001,123
2021-12-219861,0299861,0299,1001,029
2021-12-201,0181,01898398413,100984
2021-12-171,0741,0741,0211,0347,0001,034
2021-12-161,0971,1269991,07719,6001,077
2021-12-151,0901,0991,0641,0956,6001,095
2021-12-141,1011,1011,0531,0876,8001,087
2021-12-131,1701,1971,1101,1105,5001,110
2021-12-101,2011,2081,1651,16714,1001,167
2021-12-091,1701,2421,1251,20910,9001,209
2021-12-081,1331,2051,1331,17022,9001,170
2021-12-071,0951,3181,0941,12467,0001,124
2021-12-061,1031,1251,0521,09521,9001,095
2021-12-031,1691,1691,1381,1479,8001,147
2021-12-021,1411,1671,1061,14015,1001,140
2021-12-011,2031,2211,1681,17010,8001,170
2021-11-301,2681,2751,2101,21018,1001,210
2021-11-291,3161,3471,2401,25615,0001,256
2021-11-261,3701,3751,3011,35118,9001,351
2021-11-251,3911,3931,3331,36810,8001,368
2021-11-241,4111,4381,3611,37633,9001,376
2021-11-221,4851,4901,4511,46024,1001,460
2021-11-191,5881,5901,5101,51038,2001,510
2021-11-181,6101,6101,5881,60317,8001,603
2021-11-171,6341,6341,5971,61227,3001,612
2021-11-161,6201,7391,5651,652151,4001,652
2021-11-151,8761,9491,8501,94042,9001,940
2021-11-121,8611,8731,8391,85310,0001,853
2021-11-111,8821,9051,8461,84711,8001,847
2021-11-101,9531,9531,8801,88223,3001,882
2021-11-091,9672,0201,9491,95119,9001,951
2021-11-082,0602,1191,9511,96140,3001,961
2021-11-052,2222,2292,0372,05155,8002,051
2021-11-042,0002,2501,9952,25066,1002,250
2021-11-021,9812,0401,9731,99922,3001,999
2021-11-012,0452,0451,9761,99123,2001,991
2021-10-292,0052,0581,9702,04543,7002,045
2021-10-282,0522,0522,0142,01520,8002,015
2021-10-272,0712,0752,0352,05610,6002,056
2021-10-262,1042,1402,0402,06123,9002,061
2021-10-252,0412,1552,0412,06129,0002,061
2021-10-222,0502,0752,0262,04119,0002,041
2021-10-212,1322,1592,0342,03421,3002,034
2021-10-202,1052,2002,0502,13025,5002,130
2021-10-192,1002,1002,0332,08027,8002,080
2021-10-182,1092,1252,0892,09712,1002,097
2021-10-152,1202,1312,0862,08622,7002,086
2021-10-142,2452,2562,1202,14278,5002,142
2021-10-132,0852,2722,0702,257138,4002,257
2021-10-122,1402,1432,0572,06333,9002,063
2021-10-112,1162,1752,0502,11145,9002,111
2021-10-082,1822,2472,1322,14080,9002,140
2021-10-072,1002,2902,0142,182514,7002,182
2021-10-062,2122,2592,0502,050200,4002,050
2021-10-052,1302,3352,1012,250388,5002,250
2021-10-042,4602,4682,1712,202401,8002,202
2021-10-012,6512,7442,4822,548643,4002,548
2021-09-303,3603,4202,8002,800774,6002,800
2021-09-293,1003,6502,9013,5003,395,0003,500
2021-09-282,5603,0602,4653,0601,846,3003,060

分割・併合履歴 ： なし