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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
