5244 (株)jig.jp 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	323	325	315	319	329,600	319
2023-12-28	317	322	310	321	396,700	321
2023-12-27	308	322	305	316	918,600	316
2023-12-26	320	328	313	314	665,100	314
2023-12-25	318	330	316	322	1,143,300	322
2023-12-22	324	331	313	317	581,600	317
2023-12-21	336	336	319	322	505,800	322
2023-12-20	332	350	329	339	1,037,400	339
2023-12-19	312	333	309	332	907,300	332
2023-12-18	323	330	309	312	970,200	312
2023-12-15	300	320	300	317	1,116,900	317
2023-12-14	300	307	295	302	746,900	302
2023-12-13	282	302	281	301	1,228,600	301
2023-12-12	293	293	280	282	686,300	282
2023-12-11	289	294	288	293	441,100	293
2023-12-08	283	292	282	289	538,400	289
2023-12-07	285	289	278	284	526,500	284
2023-12-06	288	296	284	285	882,200	285
2023-12-05	288	292	282	288	714,700	288
2023-12-04	289	296	285	293	811,100	293
2023-12-01	291	292	280	288	1,777,400	288
2023-11-30	314	314	291	293	3,253,200	293
2023-11-29	310	332	310	318	1,428,700	318
2023-11-28	321	322	312	312	707,200	312
2023-11-27	334	336	322	323	617,200	323
2023-11-24	342	348	333	333	376,100	333
2023-11-22	346	346	332	345	606,800	345
2023-11-21	345	350	335	347	476,300	347
2023-11-20	325	353	324	344	1,198,100	344
2023-11-17	341	346	320	323	945,400	323
2023-11-16	331	358	328	341	1,547,300	341
2023-11-15	359	376	320	327	3,482,000	327
2023-11-14	346	346	331	337	739,700	337
2023-11-13	350	355	341	350	318,700	350
2023-11-10	342	347	333	343	558,600	343
2023-11-09	357	357	341	349	294,100	349
2023-11-08	360	363	355	359	299,000	359
2023-11-07	360	370	358	365	309,200	365
2023-11-06	358	360	347	360	384,700	360
2023-11-02	341	343	334	341	229,300	341
2023-11-01	347	347	332	333	188,200	333
2023-10-31	330	343	328	343	435,500	343
2023-10-30	335	342	321	322	717,300	322
2023-10-27	369	369	340	340	714,100	340
2023-10-26	359	363	352	361	603,600	361
2023-10-25	379	392	364	367	835,600	367
2023-10-24	353	387	352	382	854,300	382
2023-10-23	343	363	343	352	391,500	352
2023-10-20	351	356	343	348	303,100	348
2023-10-19	357	362	346	354	255,300	354
2023-10-18	347	358	342	356	475,300	356
2023-10-17	353	359	340	346	409,000	346
2023-10-16	351	357	340	345	395,000	345
2023-10-13	362	365	353	359	376,200	359
2023-10-12	355	370	348	367	569,700	367
2023-10-11	361	363	347	348	436,500	348
2023-10-10	349	360	344	360	370,700	360
2023-10-06	340	345	333	341	362,200	341
2023-10-05	334	351	330	346	1,273,400	346
2023-10-04	340	344	327	334	1,557,200	334
2023-10-03	357	367	342	342	1,676,900	342
2023-10-02	398	398	358	362	2,056,600	362
2023-09-29	399	409	391	391	649,100	391
2023-09-28	390	403	390	393	482,600	393
2023-09-27	390	396	385	390	577,500	390
2023-09-26	414	416	387	396	1,069,500	396
2023-09-25	413	422	409	412	355,500	412
2023-09-22	408	414	402	402	450,500	402
2023-09-21	415	429	408	411	640,000	411
2023-09-20	426	439	411	420	1,246,700	420
2023-09-19	425	433	412	433	540,200	433
2023-09-15	424	433	418	433	846,200	433
2023-09-14	430	433	416	424	904,500	424
2023-09-13	407	432	407	425	1,113,200	425
2023-09-12	414	435	406	410	1,495,700	410
2023-09-11	392	423	392	414	2,481,700	414
2023-09-08	391	398	378	384	1,377,400	384
2023-09-07	401	410	391	393	1,043,400	393
2023-09-06	400	420	396	406	3,461,900	406
2023-09-05	435	439	420	422	1,119,500	422
2023-09-04	467	467	433	444	1,006,400	444
2023-09-01	467	485	454	483	517,900	483
2023-08-31	447	504	447	473	2,171,000	473
2023-08-30	440	462	423	447	1,262,600	447
2023-08-29	440	460	428	435	657,500	435
2023-08-28	430	445	423	429	416,700	429
2023-08-25	417	442	416	437	713,800	437
2023-08-24	428	452	410	425	2,978,600	425
2023-08-23	498	498	469	475	2,806,700	475
2023-08-22	491	519	473	518	4,714,400	518
2023-08-21	517	550	486	490	12,450,700	490
2023-08-18	466	545	457	524	13,624,000	524
2023-08-17	436	502	435	465	11,951,400	465
2023-08-16	424	469	392	444	5,846,200	444
2023-08-15	392	392	389	392	713,600	392
2023-08-14	314	318	309	312	163,000	312
2023-08-10	315	315	300	311	92,300	311
2023-08-09	302	314	301	308	64,900	308
2023-08-08	315	315	300	301	116,900	301
2023-08-07	311	315	303	314	68,600	314
2023-08-04	306	322	306	316	68,100	316
2023-08-03	307	313	307	308	62,400	308
2023-08-02	320	321	311	313	93,100	313
2023-08-01	325	330	320	321	90,200	321
2023-07-31	321	326	316	326	135,600	326
2023-07-28	325	338	317	325	276,200	325
2023-07-27	306	331	304	324	480,900	324
2023-07-26	311	312	302	302	67,900	302
2023-07-25	310	315	306	313	66,600	313
2023-07-24	300	312	299	308	88,700	308
2023-07-21	302	303	297	299	90,400	299
2023-07-20	307	308	303	303	68,100	303
2023-07-19	308	312	305	307	81,800	307
2023-07-18	303	308	298	301	125,000	301
2023-07-14	312	315	303	304	150,900	304
2023-07-13	307	315	306	311	112,900	311
2023-07-12	316	321	309	310	135,400	310
2023-07-11	325	327	313	316	157,000	316
2023-07-10	322	331	319	320	158,700	320
2023-07-07	331	336	319	320	244,600	320
2023-07-06	335	351	333	334	253,600	334
2023-07-05	349	349	335	337	223,200	337
2023-07-04	346	357	346	350	153,400	350
2023-07-03	346	360	346	352	205,600	352
2023-06-30	350	350	337	347	193,800	347
2023-06-29	354	363	343	349	168,800	349
2023-06-28	370	371	348	354	324,000	354
2023-06-27	350	367	338	367	321,900	367
2023-06-26	362	378	353	353	495,400	353
2023-06-23	369	385	352	359	877,400	359
2023-06-22	359	371	343	345	478,800	345
2023-06-21	363	374	354	365	785,300	365
2023-06-20	337	352	326	350	451,000	350
2023-06-19	338	351	332	337	641,600	337
2023-06-16	325	348	317	342	1,210,400	342
2023-06-15	306	328	301	320	332,500	320
2023-06-14	308	314	299	303	222,200	303
2023-06-13	306	308	299	300	125,300	300
2023-06-12	301	307	297	305	151,500	305
2023-06-09	305	307	300	300	119,400	300
2023-06-08	310	316	299	302	225,900	302
2023-06-07	309	318	302	313	311,700	313
2023-06-06	308	313	302	307	239,700	307
2023-06-05	311	314	307	308	138,300	308
2023-06-02	311	315	300	307	190,100	307
2023-06-01	319	319	302	316	359,500	316
2023-05-31	328	330	312	321	382,800	321
2023-05-30	293	347	293	330	1,634,500	330
2023-05-29	294	299	290	296	144,200	296
2023-05-26	301	302	290	291	195,500	291
2023-05-25	315	315	299	299	320,300	299
2023-05-24	321	321	309	316	295,800	316
2023-05-23	323	339	319	323	480,600	323
2023-05-22	325	326	313	322	357,700	322
2023-05-19	331	333	319	325	337,100	325
2023-05-18	327	336	319	333	407,400	333
2023-05-17	333	341	327	328	469,300	328
2023-05-16	352	359	334	334	591,900	334
2023-05-15	360	370	329	353	1,459,600	353
2023-05-12	402	408	381	391	1,216,200	391
2023-05-11	406	441	388	414	3,710,900	414
2023-05-10	411	475	408	421	9,447,100	421
2023-05-09	406	442	387	395	3,039,200	395
2023-05-08	422	424	370	391	3,431,200	391
2023-05-02	328	406	327	406	4,509,000	406
2023-05-01	334	338	311	326	696,000	326
2023-04-28	350	361	322	347	2,254,500	347
2023-04-27	336	340	313	340	2,769,300	340
2023-04-26	259	263	254	260	113,500	260
2023-04-25	269	272	262	262	157,600	262
2023-04-24	272	276	270	270	40,300	270
2023-04-21	283	284	273	273	157,300	273
2023-04-20	281	287	281	286	75,400	286
2023-04-19	290	292	281	282	140,200	282
2023-04-18	295	297	289	294	117,100	294
2023-04-17	291	294	286	294	69,800	294
2023-04-14	294	294	288	288	82,100	288
2023-04-13	294	294	284	294	141,500	294
2023-04-12	285	294	283	293	96,300	293
2023-04-11	281	287	275	285	118,600	285
2023-04-10	269	280	268	279	223,700	279
2023-04-07	272	272	265	268	125,500	268
2023-04-06	281	282	270	271	177,000	271
2023-04-05	289	292	281	282	117,600	282
2023-04-04	287	290	282	286	123,800	286
2023-04-03	296	299	287	287	161,100	287
2023-03-31	298	299	290	292	184,500	292
2023-03-30	297	303	292	297	201,100	297
2023-03-29	296	297	287	293	255,900	293
2023-03-28	305	309	296	300	174,200	300
2023-03-27	326	326	304	305	329,400	305
2023-03-24	325	340	320	324	394,100	324
2023-03-23	332	339	327	331	221,400	331
2023-03-22	318	355	315	340	1,087,300	340
2023-03-20	383	387	373	373	52,100	373
2023-03-17	376	388	371	383	80,300	383
2023-03-16	366	372	366	368	39,700	368
2023-03-15	359	379	359	379	71,400	379
2023-03-14	365	369	352	360	116,900	360
2023-03-13	364	374	361	370	90,600	370
2023-03-10	398	398	375	375	129,700	375
2023-03-09	415	420	393	395	214,800	395
2023-03-08	391	418	389	404	291,400	404
2023-03-07	372	405	372	399	519,500	399
2023-03-06	369	374	364	370	57,500	370
2023-03-03	361	369	358	369	61,900	369
2023-03-02	363	365	357	359	67,300	359
2023-03-01	371	371	360	363	69,900	363
2023-02-28	359	373	350	373	137,600	373
2023-02-27	361	367	357	357	82,400	357
2023-02-24	362	368	359	364	87,700	364
2023-02-22	374	379	363	365	117,300	365
2023-02-21	374	383	373	374	99,700	374
2023-02-20	375	379	370	375	56,100	375
2023-02-17	387	387	374	375	107,200	375
2023-02-16	373	390	362	386	307,100	386
2023-02-15	380	389	359	373	289,500	373
2023-02-14	394	400	381	392	230,100	392
2023-02-13	381	393	377	391	146,900	391
2023-02-10	399	399	380	387	229,100	387
2023-02-09	377	398	376	398	200,400	398
2023-02-08	365	382	365	377	191,300	377
2023-02-07	383	386	364	364	253,900	364
2023-02-06	385	395	382	383	197,000	383
2023-02-03	399	400	378	383	348,900	383
2023-02-02	405	407	398	401	174,000	401
2023-02-01	409	411	403	406	113,500	406
2023-01-31	407	412	401	411	236,000	411
2023-01-30	420	422	409	409	186,400	409
2023-01-27	420	437	415	421	364,700	421
2023-01-26	415	423	409	417	316,900	417
2023-01-25	422	423	408	409	332,400	409
2023-01-24	412	426	407	420	300,500	420
2023-01-23	414	417	407	409	237,900	409
2023-01-20	422	428	410	411	266,900	411
2023-01-19	410	420	404	419	182,900	419
2023-01-18	412	413	400	409	245,300	409
2023-01-17	419	430	406	406	347,800	406
2023-01-16	426	437	417	418	688,600	418
2023-01-13	431	438	409	415	1,250,300	415
2023-01-12	469	471	413	426	2,670,300	426
2023-01-11	462	480	456	471	1,133,500	471
2023-01-10	442	468	426	454	2,292,300	454
2023-01-06	448	494	418	430	5,253,900	430
2023-01-05	449	463	430	443	956,100	443
2023-01-04	421	468	417	450	2,585,500	450

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