5244 (株)jig.jp 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 | 267 | 273 | 264 | 273 | 252,500 | 273 |
| 2024-11-20 | 272 | 277 | 270 | 271 | 286,900 | 271 |
| 2024-11-19 | 273 | 277 | 271 | 273 | 333,600 | 273 |
| 2024-11-18 | 275 | 277 | 273 | 274 | 282,200 | 274 |
| 2024-11-15 | 276 | 290 | 272 | 276 | 1,332,200 | 276 |
| 2024-11-14 | 311 | 311 | 304 | 307 | 448,700 | 307 |
| 2024-11-13 | 304 | 312 | 304 | 311 | 345,400 | 311 |
| 2024-11-12 | 303 | 309 | 301 | 306 | 132,800 | 306 |
| 2024-11-11 | 308 | 309 | 299 | 302 | 231,500 | 302 |
| 2024-11-08 | 306 | 312 | 296 | 308 | 594,600 | 308 |
| 2024-11-07 | 292 | 303 | 291 | 301 | 468,900 | 301 |
| 2024-11-06 | 292 | 292 | 287 | 288 | 229,800 | 288 |
| 2024-11-05 | 290 | 292 | 287 | 290 | 120,400 | 290 |
| 2024-11-01 | 289 | 291 | 285 | 285 | 902,900 | 285 |
| 2024-10-31 | 294 | 299 | 292 | 294 | 128,500 | 294 |
| 2024-10-30 | 294 | 302 | 291 | 296 | 364,000 | 296 |
| 2024-10-29 | 285 | 294 | 285 | 294 | 331,600 | 294 |
| 2024-10-28 | 278 | 286 | 277 | 282 | 128,400 | 282 |
| 2024-10-25 | 285 | 286 | 280 | 283 | 413,400 | 283 |
| 2024-10-24 | 288 | 289 | 285 | 285 | 203,000 | 285 |
| 2024-10-23 | 293 | 295 | 289 | 290 | 186,400 | 290 |
| 2024-10-22 | 301 | 301 | 290 | 291 | 217,700 | 291 |
| 2024-10-21 | 290 | 304 | 290 | 303 | 460,100 | 303 |
| 2024-10-18 | 291 | 293 | 289 | 290 | 159,800 | 290 |
| 2024-10-17 | 289 | 293 | 289 | 291 | 200,300 | 291 |
| 2024-10-16 | 285 | 294 | 285 | 292 | 230,300 | 292 |
| 2024-10-15 | 288 | 289 | 278 | 289 | 526,900 | 289 |
| 2024-10-11 | 283 | 288 | 283 | 284 | 272,900 | 284 |
| 2024-10-10 | 290 | 290 | 282 | 282 | 345,000 | 282 |
| 2024-10-09 | 287 | 290 | 287 | 287 | 67,900 | 287 |
| 2024-10-08 | 288 | 292 | 286 | 287 | 167,000 | 287 |
| 2024-10-07 | 292 | 292 | 288 | 289 | 129,800 | 289 |
| 2024-10-04 | 284 | 288 | 283 | 284 | 211,400 | 284 |
| 2024-10-03 | 294 | 294 | 284 | 284 | 330,300 | 284 |
| 2024-10-02 | 294 | 294 | 286 | 286 | 462,400 | 286 |
| 2024-10-01 | 295 | 297 | 292 | 294 | 123,700 | 294 |
| 2024-09-30 | 295 | 300 | 293 | 293 | 321,800 | 293 |
| 2024-09-27 | 302 | 307 | 302 | 305 | 890,100 | 305 |
| 2024-09-26 | 299 | 301 | 297 | 301 | 330,200 | 301 |
| 2024-09-25 | 298 | 302 | 296 | 296 | 189,300 | 296 |
| 2024-09-24 | 300 | 301 | 296 | 297 | 159,100 | 297 |
| 2024-09-20 | 299 | 303 | 297 | 298 | 200,300 | 298 |
| 2024-09-19 | 294 | 301 | 293 | 300 | 201,700 | 300 |
| 2024-09-18 | 295 | 299 | 292 | 293 | 191,500 | 293 |
| 2024-09-17 | 290 | 296 | 289 | 289 | 199,900 | 289 |
| 2024-09-13 | 298 | 300 | 290 | 290 | 162,900 | 290 |
| 2024-09-12 | 288 | 297 | 288 | 297 | 273,800 | 297 |
| 2024-09-11 | 288 | 292 | 282 | 284 | 254,500 | 284 |
| 2024-09-10 | 294 | 294 | 288 | 292 | 305,400 | 292 |
| 2024-09-09 | 281 | 292 | 278 | 289 | 252,800 | 289 |
| 2024-09-06 | 290 | 290 | 283 | 285 | 153,300 | 285 |
| 2024-09-05 | 280 | 289 | 280 | 289 | 372,900 | 289 |
| 2024-09-04 | 289 | 293 | 280 | 280 | 588,400 | 280 |
| 2024-09-03 | 298 | 302 | 296 | 296 | 431,300 | 296 |
| 2024-09-02 | 301 | 304 | 295 | 299 | 239,800 | 299 |
| 2024-08-30 | 296 | 298 | 293 | 297 | 143,900 | 297 |
| 2024-08-29 | 296 | 299 | 290 | 298 | 214,000 | 298 |
| 2024-08-28 | 296 | 302 | 294 | 296 | 439,100 | 296 |
| 2024-08-27 | 298 | 299 | 294 | 294 | 217,400 | 294 |
| 2024-08-26 | 292 | 299 | 291 | 298 | 234,600 | 298 |
| 2024-08-23 | 291 | 292 | 287 | 291 | 196,000 | 291 |
| 2024-08-22 | 295 | 297 | 291 | 293 | 231,000 | 293 |
| 2024-08-21 | 289 | 298 | 287 | 295 | 423,300 | 295 |
| 2024-08-20 | 292 | 300 | 289 | 293 | 464,100 | 293 |
| 2024-08-19 | 295 | 300 | 285 | 287 | 733,700 | 287 |
| 2024-08-16 | 311 | 314 | 302 | 303 | 494,500 | 303 |
| 2024-08-15 | 291 | 315 | 291 | 304 | 977,300 | 304 |
| 2024-08-14 | 289 | 293 | 280 | 287 | 675,900 | 287 |
| 2024-08-13 | 281 | 285 | 276 | 285 | 334,100 | 285 |
| 2024-08-09 | 269 | 280 | 269 | 277 | 340,300 | 277 |
| 2024-08-08 | 255 | 272 | 251 | 268 | 496,300 | 268 |
| 2024-08-07 | 242 | 261 | 241 | 250 | 719,800 | 250 |
| 2024-08-06 | 235 | 251 | 230 | 250 | 739,200 | 250 |
| 2024-08-05 | 250 | 253 | 211 | 220 | 825,400 | 220 |
| 2024-08-02 | 285 | 286 | 270 | 272 | 522,400 | 272 |
| 2024-08-01 | 306 | 309 | 296 | 296 | 435,700 | 296 |
| 2024-07-31 | 307 | 312 | 303 | 309 | 178,500 | 309 |
| 2024-07-30 | 317 | 317 | 310 | 312 | 139,600 | 312 |
| 2024-07-29 | 307 | 317 | 302 | 317 | 293,300 | 317 |
| 2024-07-26 | 305 | 309 | 303 | 305 | 140,300 | 305 |
| 2024-07-25 | 306 | 313 | 300 | 306 | 338,100 | 306 |
| 2024-07-24 | 311 | 316 | 309 | 312 | 144,100 | 312 |
| 2024-07-23 | 313 | 319 | 310 | 314 | 298,700 | 314 |
| 2024-07-22 | 316 | 320 | 309 | 320 | 312,700 | 320 |
| 2024-07-19 | 320 | 321 | 313 | 315 | 1,721,400 | 315 |
| 2024-07-18 | 320 | 327 | 318 | 322 | 194,900 | 322 |
| 2024-07-17 | 328 | 332 | 322 | 325 | 193,100 | 325 |
| 2024-07-16 | 325 | 331 | 323 | 329 | 169,500 | 329 |
| 2024-07-12 | 323 | 329 | 323 | 327 | 195,800 | 327 |
| 2024-07-11 | 320 | 334 | 316 | 330 | 357,800 | 330 |
| 2024-07-10 | 327 | 330 | 316 | 318 | 308,900 | 318 |
| 2024-07-09 | 336 | 336 | 316 | 322 | 622,100 | 322 |
| 2024-07-08 | 327 | 338 | 326 | 338 | 519,700 | 338 |
| 2024-07-05 | 313 | 324 | 313 | 322 | 515,900 | 322 |
| 2024-07-04 | 310 | 315 | 308 | 313 | 282,800 | 313 |
| 2024-07-03 | 308 | 309 | 305 | 306 | 115,800 | 306 |
| 2024-07-02 | 301 | 310 | 301 | 308 | 170,600 | 308 |
| 2024-07-01 | 299 | 307 | 297 | 301 | 308,700 | 301 |
| 2024-06-28 | 299 | 301 | 295 | 299 | 182,400 | 299 |
| 2024-06-27 | 288 | 301 | 288 | 298 | 254,900 | 298 |
| 2024-06-26 | 291 | 295 | 289 | 293 | 196,200 | 293 |
| 2024-06-25 | 294 | 297 | 291 | 291 | 258,800 | 291 |
| 2024-06-24 | 297 | 298 | 294 | 295 | 204,800 | 295 |
| 2024-06-21 | 304 | 307 | 299 | 299 | 241,100 | 299 |
| 2024-06-20 | 300 | 304 | 299 | 302 | 100,600 | 302 |
| 2024-06-19 | 304 | 307 | 300 | 300 | 221,000 | 300 |
| 2024-06-18 | 310 | 310 | 303 | 305 | 396,700 | 305 |
| 2024-06-17 | 310 | 311 | 307 | 308 | 185,300 | 308 |
| 2024-06-14 | 317 | 317 | 310 | 311 | 245,500 | 311 |
| 2024-06-13 | 313 | 327 | 312 | 318 | 872,700 | 318 |
| 2024-06-12 | 311 | 314 | 308 | 308 | 181,500 | 308 |
| 2024-06-11 | 312 | 319 | 307 | 311 | 560,600 | 311 |
| 2024-06-10 | 317 | 317 | 302 | 311 | 491,100 | 311 |
| 2024-06-07 | 307 | 312 | 299 | 306 | 900,000 | 306 |
| 2024-06-06 | 311 | 322 | 303 | 308 | 3,476,500 | 308 |
| 2024-06-05 | 315 | 318 | 249 | 285 | 9,855,600 | 285 |
| 2024-06-04 | 325 | 332 | 323 | 329 | 205,700 | 329 |
| 2024-06-03 | 322 | 327 | 319 | 326 | 271,700 | 326 |
| 2024-05-31 | 310 | 321 | 310 | 319 | 192,100 | 319 |
| 2024-05-30 | 306 | 315 | 305 | 313 | 194,000 | 313 |
| 2024-05-29 | 313 | 317 | 309 | 312 | 201,900 | 312 |
| 2024-05-28 | 311 | 320 | 311 | 315 | 164,800 | 315 |
| 2024-05-27 | 306 | 311 | 304 | 311 | 671,800 | 311 |
| 2024-05-24 | 309 | 309 | 305 | 307 | 344,300 | 307 |
| 2024-05-23 | 318 | 320 | 310 | 314 | 230,900 | 314 |
| 2024-05-22 | 319 | 323 | 317 | 318 | 200,300 | 318 |
| 2024-05-21 | 330 | 330 | 316 | 317 | 314,800 | 317 |
| 2024-05-20 | 324 | 336 | 323 | 332 | 273,300 | 332 |
| 2024-05-17 | 315 | 325 | 313 | 322 | 386,900 | 322 |
| 2024-05-16 | 331 | 347 | 310 | 317 | 1,110,600 | 317 |
| 2024-05-15 | 340 | 357 | 316 | 330 | 1,908,200 | 330 |
| 2024-05-14 | 335 | 342 | 331 | 337 | 510,100 | 337 |
| 2024-05-13 | 326 | 337 | 325 | 334 | 409,200 | 334 |
| 2024-05-10 | 336 | 338 | 327 | 329 | 406,100 | 329 |
| 2024-05-09 | 335 | 336 | 327 | 334 | 682,600 | 334 |
| 2024-05-08 | 348 | 354 | 337 | 340 | 964,000 | 340 |
| 2024-05-07 | 368 | 379 | 342 | 345 | 2,573,600 | 345 |
| 2024-05-02 | 334 | 368 | 331 | 354 | 4,275,900 | 354 |
| 2024-05-01 | 334 | 338 | 312 | 335 | 3,788,700 | 335 |
| 2024-04-30 | 302 | 305 | 299 | 303 | 107,600 | 303 |
| 2024-04-26 | 303 | 305 | 299 | 300 | 169,000 | 300 |
| 2024-04-25 | 304 | 307 | 303 | 305 | 126,800 | 305 |
| 2024-04-24 | 309 | 309 | 303 | 304 | 166,300 | 304 |
| 2024-04-23 | 303 | 312 | 301 | 308 | 248,000 | 308 |
| 2024-04-22 | 297 | 302 | 295 | 301 | 192,900 | 301 |
| 2024-04-19 | 299 | 299 | 293 | 295 | 271,400 | 295 |
| 2024-04-18 | 295 | 299 | 295 | 298 | 120,400 | 298 |
| 2024-04-17 | 301 | 305 | 294 | 294 | 192,600 | 294 |
| 2024-04-16 | 306 | 306 | 296 | 300 | 307,100 | 300 |
| 2024-04-15 | 304 | 312 | 302 | 309 | 152,000 | 309 |
| 2024-04-12 | 309 | 313 | 306 | 308 | 188,800 | 308 |
| 2024-04-11 | 313 | 316 | 304 | 304 | 209,800 | 304 |
| 2024-04-10 | 310 | 317 | 307 | 313 | 248,000 | 313 |
| 2024-04-09 | 315 | 319 | 312 | 313 | 206,000 | 313 |
| 2024-04-08 | 312 | 321 | 312 | 315 | 262,700 | 315 |
| 2024-04-05 | 319 | 325 | 310 | 314 | 440,500 | 314 |
| 2024-04-04 | 331 | 332 | 321 | 321 | 333,800 | 321 |
| 2024-04-03 | 322 | 331 | 322 | 329 | 410,000 | 329 |
| 2024-04-02 | 340 | 344 | 324 | 326 | 794,900 | 326 |
| 2024-04-01 | 330 | 335 | 322 | 335 | 434,900 | 335 |
| 2024-03-29 | 320 | 332 | 318 | 328 | 542,600 | 328 |
| 2024-03-28 | 305 | 320 | 305 | 316 | 754,700 | 316 |
| 2024-03-27 | 304 | 312 | 303 | 304 | 334,000 | 304 |
| 2024-03-26 | 305 | 311 | 304 | 304 | 644,800 | 304 |
| 2024-03-25 | 307 | 313 | 305 | 306 | 454,800 | 306 |
| 2024-03-22 | 299 | 305 | 296 | 302 | 292,200 | 302 |
| 2024-03-21 | 295 | 302 | 293 | 298 | 453,800 | 298 |
| 2024-03-19 | 296 | 299 | 289 | 291 | 311,500 | 291 |
| 2024-03-18 | 295 | 299 | 292 | 295 | 390,300 | 295 |
| 2024-03-15 | 290 | 293 | 288 | 293 | 309,100 | 293 |
| 2024-03-14 | 291 | 294 | 289 | 291 | 236,100 | 291 |
| 2024-03-13 | 298 | 298 | 287 | 290 | 223,600 | 290 |
| 2024-03-12 | 286 | 298 | 281 | 292 | 434,200 | 292 |
| 2024-03-11 | 293 | 293 | 283 | 286 | 594,400 | 286 |
| 2024-03-08 | 286 | 308 | 286 | 300 | 815,200 | 300 |
| 2024-03-07 | 284 | 291 | 283 | 286 | 554,200 | 286 |
| 2024-03-06 | 282 | 286 | 279 | 281 | 451,800 | 281 |
| 2024-03-05 | 281 | 286 | 276 | 285 | 464,000 | 285 |
| 2024-03-04 | 285 | 289 | 282 | 283 | 351,200 | 283 |
| 2024-03-01 | 288 | 292 | 283 | 284 | 698,100 | 284 |
| 2024-02-29 | 293 | 299 | 289 | 291 | 480,600 | 291 |
| 2024-02-28 | 291 | 297 | 290 | 290 | 510,600 | 290 |
| 2024-02-27 | 296 | 296 | 288 | 291 | 591,600 | 291 |
| 2024-02-26 | 289 | 295 | 288 | 293 | 588,800 | 293 |
| 2024-02-22 | 299 | 300 | 286 | 288 | 1,016,600 | 288 |
| 2024-02-21 | 300 | 304 | 294 | 298 | 922,000 | 298 |
| 2024-02-20 | 308 | 311 | 300 | 304 | 762,200 | 304 |
| 2024-02-19 | 315 | 315 | 305 | 308 | 583,600 | 308 |
| 2024-02-16 | 292 | 317 | 287 | 314 | 1,237,500 | 314 |
| 2024-02-15 | 314 | 315 | 288 | 292 | 2,511,600 | 292 |
| 2024-02-14 | 334 | 347 | 331 | 338 | 977,200 | 338 |
| 2024-02-13 | 332 | 340 | 332 | 340 | 260,300 | 340 |
| 2024-02-09 | 342 | 342 | 330 | 331 | 370,700 | 331 |
| 2024-02-08 | 350 | 350 | 335 | 339 | 399,400 | 339 |
| 2024-02-07 | 352 | 352 | 340 | 342 | 269,200 | 342 |
| 2024-02-06 | 347 | 349 | 341 | 346 | 137,500 | 346 |
| 2024-02-05 | 350 | 353 | 343 | 344 | 239,800 | 344 |
| 2024-02-02 | 340 | 354 | 340 | 343 | 249,900 | 343 |
| 2024-02-01 | 345 | 347 | 336 | 340 | 259,500 | 340 |
| 2024-01-31 | 356 | 356 | 344 | 350 | 253,900 | 350 |
| 2024-01-30 | 355 | 360 | 350 | 353 | 249,800 | 353 |
| 2024-01-29 | 343 | 360 | 343 | 353 | 428,000 | 353 |
| 2024-01-26 | 350 | 352 | 340 | 344 | 321,600 | 344 |
| 2024-01-25 | 356 | 359 | 349 | 353 | 616,400 | 353 |
| 2024-01-24 | 344 | 361 | 342 | 356 | 872,600 | 356 |
| 2024-01-23 | 332 | 350 | 328 | 343 | 1,245,700 | 343 |
| 2024-01-22 | 311 | 330 | 311 | 329 | 533,600 | 329 |
| 2024-01-19 | 309 | 314 | 306 | 307 | 246,200 | 307 |
| 2024-01-18 | 306 | 309 | 299 | 309 | 420,500 | 309 |
| 2024-01-17 | 308 | 310 | 301 | 306 | 506,300 | 306 |
| 2024-01-16 | 312 | 318 | 308 | 309 | 292,300 | 309 |
| 2024-01-15 | 312 | 315 | 310 | 313 | 313,200 | 313 |
| 2024-01-12 | 317 | 319 | 309 | 314 | 330,400 | 314 |
| 2024-01-11 | 326 | 326 | 319 | 321 | 259,000 | 321 |
| 2024-01-10 | 325 | 335 | 322 | 326 | 519,500 | 326 |
| 2024-01-09 | 314 | 325 | 314 | 322 | 463,600 | 322 |
| 2024-01-05 | 322 | 322 | 311 | 311 | 532,400 | 311 |
| 2024-01-04 | 317 | 320 | 308 | 320 | 550,800 | 320 |
分割・併合履歴 ： なし
