4073 (株)ジィ・シィ企画の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	710	575	629	483,000	629
2023-12-28	628	668	620	668	235,700	668
2023-12-27	486	568	478	568	44,200	568
2023-12-26	497	497	488	488	8,400	488
2023-12-25	506	507	490	496	9,500	496
2023-12-22	500	516	500	506	6,900	506
2023-12-21	507	507	500	503	1,400	503
2023-12-20	510	520	510	510	2,000	510
2023-12-19	506	515	506	513	6,200	513
2023-12-18	515	516	501	506	12,500	506
2023-12-15	515	518	507	511	5,900	511
2023-12-14	510	515	509	509	1,200	509
2023-12-13	515	520	507	520	1,700	520
2023-12-12	528	528	504	506	6,800	506
2023-12-11	552	552	528	528	3,700	528
2023-12-08	544	544	535	535	7,800	535
2023-12-07	554	554	544	544	1,200	544
2023-12-06	557	557	546	554	1,600	554
2023-12-05	555	566	555	557	2,300	557
2023-12-04	556	556	545	545	3,300	545
2023-12-01	548	555	548	549	700	549
2023-11-30	550	555	540	555	7,600	555
2023-11-29	540	550	540	550	7,900	550
2023-11-28	542	550	542	550	2,200	550
2023-11-27	538	545	538	545	600	545
2023-11-24	544	546	533	539	6,600	539
2023-11-22	545	556	545	546	5,700	546
2023-11-21	549	553	546	552	10,300	552
2023-11-20	555	558	545	557	10,600	557
2023-11-17	550	556	531	556	9,200	556
2023-11-16	567	575	540	570	37,800	570
2023-11-15	525	577	525	577	37,200	577
2023-11-14	501	501	497	497	1,000	497
2023-11-13	498	501	495	501	4,200	501
2023-11-10	500	504	500	501	2,300	501
2023-11-09	504	504	499	500	300	500
2023-11-08	499	504	499	504	400	504
2023-11-07	499	499	499	499	600	499
2023-11-06	498	505	498	505	1,800	505
2023-11-02	497	500	496	497	1,800	497
2023-11-01	490	500	490	493	300	493
2023-10-31	506	506	490	490	900	490
2023-10-30	502	506	502	506	400	506
2023-10-27	496	501	496	501	600	501
2023-10-26	493	493	493	493	100	493
2023-10-25	500	500	499	499	500	499
2023-10-24	501	501	500	500	1,000	500
2023-10-23	507	507	494	494	4,400	494
2023-10-20	505	505	499	501	800	501
2023-10-19	507	507	500	505	700	505
2023-10-18	505	505	503	505	1,200	505
2023-10-17	515	518	506	515	2,000	515
2023-10-16	505	505	505	505	100	505
2023-10-13	515	531	514	520	1,100	520
2023-10-12	519	519	514	515	1,100	515
2023-10-11	524	524	512	519	400	519
2023-10-10	520	530	520	524	2,500	524
2023-10-06	520	520	520	520	100	520
2023-10-05	523	523	520	520	200	520
2023-10-04	529	532	513	532	6,900	532
2023-10-03	530	540	530	539	1,000	539
2023-10-02	547	547	541	541	400	541
2023-09-29	536	536	530	530	1,900	530
2023-09-28	541	541	541	541	200	541
2023-09-27	542	544	540	544	1,200	544
2023-09-26	540	542	529	538	2,000	538
2023-09-25	544	544	534	534	900	534
2023-09-22	528	538	528	538	300	538
2023-09-21	521	534	521	534	1,400	534
2023-09-20	526	535	512	516	4,300	516
2023-09-19	535	535	525	531	600	531
2023-09-15	535	535	529	530	700	530
2023-09-14	523	548	523	545	4,100	545
2023-09-13	528	528	528	528	100	528
2023-09-12	525	533	524	532	800	532
2023-09-11	532	534	525	534	1,000	534
2023-09-08	530	532	524	532	500	532
2023-09-07	532	532	532	532	400	532
2023-09-06	534	535	533	533	400	533
2023-09-05	539	539	523	527	900	527
2023-09-04	535	535	535	535	1,100	535
2023-09-01	533	538	523	538	1,500	538
2023-08-31	507	530	507	525	4,900	525
2023-08-30	502	512	500	510	2,000	510
2023-08-29	500	512	500	502	1,000	502
2023-08-28	500	515	499	505	3,100	505
2023-08-25	518	520	510	510	700	510
2023-08-24	514	520	500	519	1,700	519
2023-08-23	517	522	517	522	300	522
2023-08-22	504	523	504	517	1,200	517
2023-08-21	494	527	493	503	6,400	503
2023-08-18	495	495	484	486	6,400	486
2023-08-17	537	537	507	508	2,200	508
2023-08-16	540	540	513	524	2,100	524
2023-08-15	550	560	526	539	2,800	539
2023-08-14	552	565	549	565	4,200	565
2023-08-10	552	552	538	552	1,500	552
2023-08-09	557	557	547	554	800	554
2023-08-08	547	557	544	557	1,800	557
2023-08-07	540	551	535	551	800	551
2023-08-04	550	551	549	549	1,400	549
2023-08-03	558	558	550	550	400	550
2023-08-02	542	554	537	548	800	548
2023-08-01	549	549	548	548	200	548
2023-07-31	564	564	551	551	1,300	551
2023-07-28	550	550	543	543	1,200	543
2023-07-27	562	562	549	549	900	549
2023-07-26	-	-	-	559	-	559
2023-07-25	559	559	559	559	100	559
2023-07-24	-	-	-	548	-	548
2023-07-21	545	548	545	548	400	548
2023-07-20	549	549	545	545	1,300	545
2023-07-19	559	559	551	551	2,000	551
2023-07-18	561	562	553	559	2,000	559
2023-07-14	565	566	562	562	2,200	562
2023-07-13	567	567	565	565	1,400	565
2023-07-12	580	580	567	567	600	567
2023-07-11	566	579	566	574	600	574
2023-07-10	572	579	565	566	1,200	566
2023-07-07	562	572	562	572	400	572
2023-07-06	575	575	563	564	1,800	564
2023-07-05	562	572	562	565	2,800	565
2023-07-04	570	579	563	579	1,100	579
2023-07-03	569	576	562	570	2,200	570
2023-06-30	574	574	560	568	1,700	568
2023-06-29	561	581	560	570	4,300	570
2023-06-28	572	582	561	561	4,600	561
2023-06-27	575	586	571	571	1,500	571
2023-06-26	593	595	577	580	3,100	580
2023-06-23	571	591	565	591	9,700	591
2023-06-22	613	613	581	581	9,800	581
2023-06-21	599	653	598	613	29,100	613
2023-06-20	565	613	565	599	25,300	599
2023-06-19	571	571	555	565	2,800	565
2023-06-16	546	568	543	568	6,200	568
2023-06-15	559	563	545	556	7,900	556
2023-06-14	570	575	561	564	3,900	564
2023-06-13	572	589	572	579	1,300	579
2023-06-12	577	591	575	580	4,800	580
2023-06-09	591	591	567	577	5,800	577
2023-06-08	605	605	586	588	1,600	588
2023-06-07	592	605	583	605	14,300	605
2023-06-06	572	607	572	598	36,500	598
2023-06-05	610	619	573	592	55,900	592
2023-06-02	602	727	575	582	455,600	582
2023-06-01	530	627	520	627	15,200	627
2023-05-31	514	527	514	527	3,100	527
2023-05-30	513	514	504	504	1,800	504
2023-05-29	518	527	513	513	3,000	513
2023-05-26	538	550	515	518	8,000	518
2023-05-25	551	559	520	525	10,700	525
2023-05-24	582	627	529	529	108,400	529
2023-05-23	512	602	511	602	63,800	602
2023-05-22	489	502	482	502	4,000	502
2023-05-19	483	493	483	488	8,100	488
2023-05-18	502	504	499	499	1,700	499
2023-05-17	513	531	502	505	2,100	505
2023-05-16	527	527	501	503	3,800	503
2023-05-15	536	540	527	527	1,300	527
2023-05-12	531	541	527	541	1,300	541
2023-05-11	525	532	525	532	1,700	532
2023-05-10	530	535	530	535	500	535
2023-05-09	535	535	530	530	600	530
2023-05-08	544	544	525	537	2,800	537
2023-05-02	545	545	526	526	300	526
2023-05-01	541	549	541	549	2,500	549
2023-04-28	562	562	542	542	1,600	542
2023-04-27	523	544	523	544	700	544
2023-04-26	550	550	520	521	5,700	521
2023-04-25	556	556	540	540	4,200	540
2023-04-24	558	558	555	556	3,900	556
2023-04-21	559	569	559	568	1,300	568
2023-04-20	558	558	558	558	200	558
2023-04-19	557	559	557	559	400	559
2023-04-18	549	567	549	567	2,000	567
2023-04-17	560	560	540	559	5,300	559
2023-04-14	572	572	561	562	500	562
2023-04-13	568	572	567	572	500	572
2023-04-12	584	584	584	584	1,200	584
2023-04-11	589	589	561	584	1,700	584
2023-04-10	589	589	589	589	100	589
2023-04-07	599	600	575	590	5,700	590
2023-04-06	572	594	567	594	3,300	594
2023-04-05	542	592	535	562	16,800	562
2023-04-04	562	566	548	559	1,500	559
2023-04-03	552	572	552	562	1,900	562
2023-03-31	578	578	560	560	4,300	560
2023-03-30	550	557	548	548	2,800	548
2023-03-29	564	564	548	558	3,200	558
2023-03-28	572	574	557	565	1,400	565
2023-03-27	590	590	567	583	800	583
2023-03-24	561	580	561	580	2,200	580
2023-03-23	585	594	570	571	2,700	571
2023-03-22	597	597	586	586	500	586
2023-03-20	583	594	583	583	2,200	583
2023-03-17	599	600	589	598	1,700	598
2023-03-16	589	589	589	589	200	589
2023-03-15	600	617	595	596	900	596
2023-03-14	605	605	592	597	4,200	597
2023-03-13	612	612	605	605	3,700	605
2023-03-10	627	627	612	612	1,700	612
2023-03-09	631	631	612	617	1,200	617
2023-03-08	621	622	621	621	1,900	621
2023-03-07	-	-	-	628	-	628
2023-03-06	635	635	622	628	1,400	628
2023-03-03	624	635	624	634	1,400	634
2023-03-02	640	640	632	634	900	634
2023-03-01	632	638	629	638	900	638
2023-02-28	631	646	631	640	1,800	640
2023-02-27	602	625	602	625	1,500	625
2023-02-24	609	614	608	608	2,600	608
2023-02-22	603	623	603	613	1,600	613
2023-02-21	610	625	610	610	700	610
2023-02-20	639	639	612	612	1,200	612
2023-02-17	614	625	605	609	2,800	609
2023-02-16	605	625	602	620	3,600	620
2023-02-15	617	621	590	599	23,500	599
2023-02-14	705	735	705	717	2,600	717
2023-02-13	708	708	705	705	200	705
2023-02-10	711	711	705	711	800	711
2023-02-09	705	713	705	709	2,100	709
2023-02-08	706	706	706	706	300	706
2023-02-07	701	710	701	709	600	709
2023-02-06	701	701	701	701	100	701
2023-02-03	713	713	699	702	1,000	702
2023-02-02	701	708	701	708	200	708
2023-02-01	705	713	700	713	1,400	713
2023-01-31	703	708	703	708	900	708
2023-01-30	702	710	700	700	2,000	700
2023-01-27	715	716	700	702	2,900	702
2023-01-26	736	736	701	723	3,400	723
2023-01-25	739	739	727	728	1,800	728
2023-01-24	709	740	709	740	800	740
2023-01-23	713	722	713	722	1,700	722
2023-01-20	710	710	710	710	400	710
2023-01-19	704	714	704	714	700	714
2023-01-18	716	718	706	718	1,100	718
2023-01-17	716	716	704	706	700	706
2023-01-16	710	710	699	702	2,300	702
2023-01-13	716	716	708	710	700	710
2023-01-12	704	712	701	701	3,300	701
2023-01-11	701	703	697	697	1,400	697
2023-01-10	710	710	675	705	3,800	705
2023-01-06	709	710	694	710	1,300	710
2023-01-05	712	712	692	692	1,800	692
2023-01-04	709	717	705	717	1,200	717

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4073 (株)ジィ・シィ企画 の時系列データ [2023年度]

4073 (株)ジィ・シィ企画の時系列データ [2023年度]