5244 (株)jig.jp の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 243 | 249 | 241 | 242 | 337,100 | 242 |
| 2025-05-21 | 240 | 247 | 239 | 244 | 199,000 | 244 |
| 2025-05-20 | 242 | 244 | 237 | 237 | 352,000 | 237 |
| 2025-05-19 | 250 | 268 | 236 | 240 | 2,281,200 | 240 |
| 2025-05-16 | 240 | 246 | 238 | 245 | 385,900 | 245 |
| 2025-05-15 | 256 | 256 | 237 | 240 | 944,200 | 240 |
| 2025-05-14 | 263 | 268 | 261 | 262 | 426,800 | 262 |
| 2025-05-13 | 261 | 268 | 257 | 263 | 725,500 | 263 |
| 2025-05-12 | 257 | 263 | 251 | 258 | 613,700 | 258 |
| 2025-05-09 | 258 | 260 | 253 | 256 | 470,800 | 256 |
| 2025-05-08 | 248 | 257 | 244 | 250 | 518,100 | 250 |
| 2025-05-07 | 244 | 256 | 242 | 248 | 408,500 | 248 |
| 2025-05-02 | 245 | 246 | 240 | 244 | 319,600 | 244 |
| 2025-05-01 | 246 | 247 | 244 | 245 | 78,600 | 245 |
| 2025-04-30 | 245 | 249 | 242 | 247 | 185,900 | 247 |
| 2025-04-28 | 245 | 247 | 243 | 247 | 95,700 | 247 |
| 2025-04-25 | 243 | 248 | 240 | 244 | 141,000 | 244 |
| 2025-04-24 | 241 | 242 | 239 | 240 | 131,300 | 240 |
| 2025-04-23 | 242 | 243 | 238 | 241 | 121,800 | 241 |
| 2025-04-22 | 238 | 240 | 235 | 240 | 58,700 | 240 |
| 2025-04-21 | 241 | 243 | 237 | 239 | 81,200 | 239 |
| 2025-04-18 | 240 | 245 | 238 | 243 | 63,700 | 243 |
| 2025-04-17 | 235 | 240 | 234 | 237 | 110,300 | 237 |
| 2025-04-16 | 239 | 241 | 233 | 236 | 110,000 | 236 |
| 2025-04-15 | 240 | 243 | 239 | 239 | 91,900 | 239 |
| 2025-04-14 | 242 | 246 | 240 | 240 | 1,724,300 | 240 |
| 2025-04-11 | 233 | 244 | 226 | 240 | 293,600 | 240 |
| 2025-04-10 | 246 | 246 | 231 | 236 | 229,300 | 236 |
| 2025-04-09 | 224 | 226 | 213 | 220 | 377,400 | 220 |
| 2025-04-08 | 214 | 232 | 214 | 232 | 378,200 | 232 |
| 2025-04-07 | 214 | 218 | 201 | 206 | 606,900 | 206 |
| 2025-04-04 | 242 | 245 | 228 | 237 | 480,200 | 237 |
| 2025-04-03 | 245 | 254 | 244 | 252 | 285,800 | 252 |
| 2025-04-02 | 263 | 263 | 253 | 256 | 254,000 | 256 |
| 2025-04-01 | 264 | 266 | 260 | 264 | 211,700 | 264 |
| 2025-03-31 | 270 | 270 | 262 | 262 | 796,400 | 262 |
| 2025-03-28 | 278 | 279 | 272 | 275 | 587,300 | 275 |
| 2025-03-27 | 284 | 285 | 277 | 277 | 182,200 | 277 |
| 2025-03-26 | 285 | 287 | 283 | 285 | 35,800 | 285 |
| 2025-03-25 | 287 | 287 | 281 | 283 | 109,300 | 283 |
| 2025-03-24 | 292 | 292 | 283 | 284 | 177,200 | 284 |
| 2025-03-21 | 286 | 289 | 281 | 286 | 347,300 | 286 |
| 2025-03-19 | 282 | 282 | 277 | 278 | 115,400 | 278 |
| 2025-03-18 | 283 | 284 | 280 | 280 | 112,200 | 280 |
| 2025-03-17 | 280 | 284 | 279 | 282 | 156,600 | 282 |
| 2025-03-14 | 276 | 282 | 276 | 278 | 171,200 | 278 |
| 2025-03-13 | 276 | 280 | 275 | 276 | 176,900 | 276 |
| 2025-03-12 | 277 | 282 | 273 | 276 | 394,000 | 276 |
| 2025-03-11 | 275 | 284 | 264 | 278 | 775,900 | 278 |
| 2025-03-10 | 287 | 287 | 280 | 280 | 1,898,700 | 280 |
| 2025-03-07 | 292 | 292 | 283 | 283 | 238,800 | 283 |
| 2025-03-06 | 298 | 299 | 292 | 296 | 181,600 | 296 |
| 2025-03-05 | 298 | 300 | 292 | 297 | 81,600 | 297 |
| 2025-03-04 | 305 | 308 | 295 | 297 | 182,400 | 297 |
| 2025-03-03 | 307 | 310 | 302 | 305 | 89,500 | 305 |
| 2025-02-28 | 313 | 315 | 305 | 309 | 88,500 | 309 |
| 2025-02-27 | 317 | 317 | 310 | 314 | 53,100 | 314 |
| 2025-02-26 | 314 | 319 | 308 | 318 | 98,700 | 318 |
| 2025-02-25 | 315 | 319 | 313 | 315 | 59,100 | 315 |
| 2025-02-21 | 316 | 319 | 312 | 317 | 91,400 | 317 |
| 2025-02-20 | 324 | 326 | 316 | 320 | 139,200 | 320 |
| 2025-02-19 | 320 | 339 | 320 | 327 | 371,100 | 327 |
| 2025-02-18 | 327 | 332 | 319 | 322 | 153,800 | 322 |
| 2025-02-17 | 292 | 330 | 290 | 327 | 689,100 | 327 |
| 2025-02-14 | 310 | 312 | 297 | 308 | 208,400 | 308 |
| 2025-02-13 | 305 | 308 | 303 | 305 | 129,400 | 305 |
| 2025-02-12 | 305 | 305 | 300 | 305 | 114,800 | 305 |
| 2025-02-10 | 302 | 305 | 298 | 305 | 119,900 | 305 |
| 2025-02-07 | 300 | 300 | 295 | 299 | 85,600 | 299 |
| 2025-02-06 | 293 | 299 | 293 | 299 | 76,800 | 299 |
| 2025-02-05 | 289 | 298 | 289 | 294 | 86,700 | 294 |
| 2025-02-04 | 291 | 295 | 289 | 289 | 114,700 | 289 |
| 2025-02-03 | 295 | 295 | 286 | 290 | 214,600 | 290 |
| 2025-01-31 | 300 | 301 | 296 | 296 | 133,100 | 296 |
| 2025-01-30 | 308 | 308 | 300 | 301 | 140,100 | 301 |
| 2025-01-29 | 303 | 311 | 303 | 309 | 83,200 | 309 |
| 2025-01-28 | 301 | 304 | 295 | 302 | 77,800 | 302 |
| 2025-01-27 | 309 | 309 | 301 | 302 | 74,900 | 302 |
| 2025-01-24 | 304 | 310 | 304 | 305 | 81,300 | 305 |
| 2025-01-23 | 301 | 305 | 301 | 304 | 116,400 | 304 |
| 2025-01-22 | 309 | 309 | 301 | 305 | 97,600 | 305 |
| 2025-01-21 | 313 | 313 | 307 | 309 | 54,300 | 309 |
| 2025-01-20 | 311 | 317 | 307 | 314 | 92,700 | 314 |
| 2025-01-17 | 313 | 313 | 304 | 306 | 101,600 | 306 |
| 2025-01-16 | 321 | 324 | 310 | 317 | 102,400 | 317 |
| 2025-01-15 | 320 | 325 | 315 | 317 | 130,600 | 317 |
| 2025-01-14 | 322 | 325 | 315 | 321 | 161,600 | 321 |
| 2025-01-10 | 333 | 333 | 320 | 324 | 211,100 | 324 |
| 2025-01-09 | 321 | 335 | 321 | 335 | 216,200 | 335 |
| 2025-01-08 | 321 | 326 | 318 | 321 | 113,900 | 321 |
| 2025-01-07 | 329 | 330 | 321 | 322 | 146,700 | 322 |
| 2025-01-06 | 327 | 332 | 323 | 330 | 193,100 | 330 |
分割・併合履歴 ： なし