9991 ジェコス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,016 | 1,022 | 1,015 | 1,017 | 16,200 | 1,017 |
| 2024-05-08 | 1,015 | 1,027 | 1,013 | 1,016 | 64,300 | 1,016 |
| 2024-05-07 | 1,012 | 1,025 | 1,007 | 1,018 | 78,300 | 1,018 |
| 2024-05-02 | 1,010 | 1,015 | 1,001 | 1,009 | 47,800 | 1,009 |
| 2024-05-01 | 1,020 | 1,029 | 990 | 1,013 | 157,600 | 1,013 |
| 2024-04-30 | 1,020 | 1,040 | 1,019 | 1,034 | 74,100 | 1,034 |
| 2024-04-26 | 1,013 | 1,034 | 1,000 | 1,013 | 199,600 | 1,013 |
| 2024-04-25 | 1,114 | 1,127 | 1,103 | 1,122 | 76,600 | 1,122 |
| 2024-04-24 | 1,110 | 1,118 | 1,097 | 1,112 | 29,400 | 1,112 |
| 2024-04-23 | 1,110 | 1,110 | 1,095 | 1,105 | 18,700 | 1,105 |
| 2024-04-22 | 1,094 | 1,105 | 1,087 | 1,093 | 32,600 | 1,093 |
| 2024-04-19 | 1,096 | 1,098 | 1,070 | 1,074 | 29,700 | 1,074 |
| 2024-04-18 | 1,088 | 1,101 | 1,088 | 1,101 | 22,700 | 1,101 |
| 2024-04-17 | 1,100 | 1,102 | 1,084 | 1,084 | 29,900 | 1,084 |
| 2024-04-16 | 1,116 | 1,124 | 1,098 | 1,102 | 33,700 | 1,102 |
| 2024-04-15 | 1,131 | 1,137 | 1,126 | 1,132 | 14,200 | 1,132 |
| 2024-04-12 | 1,144 | 1,149 | 1,138 | 1,142 | 14,700 | 1,142 |
| 2024-04-11 | 1,138 | 1,145 | 1,129 | 1,140 | 22,500 | 1,140 |
| 2024-04-10 | 1,144 | 1,145 | 1,139 | 1,139 | 10,200 | 1,139 |
| 2024-04-09 | 1,132 | 1,144 | 1,128 | 1,144 | 30,900 | 1,144 |
| 2024-04-08 | 1,123 | 1,138 | 1,123 | 1,132 | 19,300 | 1,132 |
| 2024-04-05 | 1,119 | 1,123 | 1,092 | 1,122 | 50,900 | 1,122 |
| 2024-04-04 | 1,133 | 1,140 | 1,129 | 1,129 | 27,200 | 1,129 |
| 2024-04-03 | 1,123 | 1,137 | 1,123 | 1,130 | 25,000 | 1,130 |
| 2024-04-02 | 1,153 | 1,160 | 1,125 | 1,135 | 43,000 | 1,135 |
| 2024-04-01 | 1,160 | 1,166 | 1,147 | 1,149 | 33,800 | 1,149 |
| 2024-03-29 | 1,142 | 1,159 | 1,140 | 1,154 | 26,700 | 1,154 |
| 2024-03-28 | 1,157 | 1,174 | 1,140 | 1,145 | 40,000 | 1,145 |
| 2024-03-27 | 1,170 | 1,180 | 1,169 | 1,175 | 37,500 | 1,175 |
| 2024-03-26 | 1,175 | 1,175 | 1,166 | 1,166 | 26,900 | 1,166 |
| 2024-03-25 | 1,174 | 1,191 | 1,167 | 1,175 | 61,700 | 1,175 |
| 2024-03-22 | 1,192 | 1,197 | 1,186 | 1,192 | 29,200 | 1,192 |
| 2024-03-21 | 1,189 | 1,192 | 1,179 | 1,180 | 39,300 | 1,180 |
| 2024-03-19 | 1,155 | 1,178 | 1,147 | 1,178 | 36,200 | 1,178 |
| 2024-03-18 | 1,171 | 1,171 | 1,157 | 1,157 | 43,200 | 1,157 |
| 2024-03-15 | 1,164 | 1,164 | 1,144 | 1,150 | 40,700 | 1,150 |
| 2024-03-14 | 1,150 | 1,168 | 1,144 | 1,164 | 93,400 | 1,164 |
| 2024-03-13 | 1,138 | 1,138 | 1,123 | 1,129 | 12,100 | 1,129 |
| 2024-03-12 | 1,115 | 1,129 | 1,104 | 1,127 | 23,800 | 1,127 |
| 2024-03-11 | 1,143 | 1,143 | 1,111 | 1,120 | 31,500 | 1,120 |
| 2024-03-08 | 1,120 | 1,148 | 1,116 | 1,144 | 28,400 | 1,144 |
| 2024-03-07 | 1,145 | 1,145 | 1,130 | 1,140 | 16,900 | 1,140 |
| 2024-03-06 | 1,118 | 1,140 | 1,116 | 1,140 | 39,200 | 1,140 |
| 2024-03-05 | 1,118 | 1,135 | 1,110 | 1,122 | 30,100 | 1,122 |
| 2024-03-04 | 1,144 | 1,144 | 1,118 | 1,118 | 54,500 | 1,118 |
| 2024-03-01 | 1,147 | 1,151 | 1,133 | 1,142 | 23,300 | 1,142 |
| 2024-02-29 | 1,152 | 1,152 | 1,140 | 1,147 | 24,200 | 1,147 |
| 2024-02-28 | 1,143 | 1,159 | 1,143 | 1,152 | 24,900 | 1,152 |
| 2024-02-27 | 1,151 | 1,161 | 1,145 | 1,153 | 20,000 | 1,153 |
| 2024-02-26 | 1,170 | 1,170 | 1,151 | 1,151 | 20,800 | 1,151 |
| 2024-02-22 | 1,177 | 1,178 | 1,151 | 1,170 | 41,100 | 1,170 |
| 2024-02-21 | 1,180 | 1,200 | 1,170 | 1,174 | 29,400 | 1,174 |
| 2024-02-20 | 1,169 | 1,175 | 1,157 | 1,162 | 18,300 | 1,162 |
| 2024-02-19 | 1,140 | 1,161 | 1,140 | 1,161 | 22,200 | 1,161 |
| 2024-02-16 | 1,120 | 1,145 | 1,120 | 1,139 | 27,700 | 1,139 |
| 2024-02-15 | 1,137 | 1,139 | 1,115 | 1,116 | 38,000 | 1,116 |
| 2024-02-14 | 1,147 | 1,147 | 1,132 | 1,137 | 28,600 | 1,137 |
| 2024-02-13 | 1,156 | 1,164 | 1,144 | 1,153 | 41,800 | 1,153 |
| 2024-02-09 | 1,165 | 1,174 | 1,145 | 1,145 | 31,400 | 1,145 |
| 2024-02-08 | 1,180 | 1,183 | 1,160 | 1,174 | 31,300 | 1,174 |
| 2024-02-07 | 1,184 | 1,198 | 1,184 | 1,192 | 23,200 | 1,192 |
| 2024-02-06 | 1,190 | 1,198 | 1,176 | 1,176 | 24,600 | 1,176 |
| 2024-02-05 | 1,215 | 1,215 | 1,186 | 1,205 | 51,200 | 1,205 |
| 2024-02-02 | 1,199 | 1,225 | 1,170 | 1,221 | 85,600 | 1,221 |
| 2024-02-01 | 1,168 | 1,197 | 1,157 | 1,186 | 56,300 | 1,186 |
| 2024-01-31 | 1,112 | 1,174 | 1,108 | 1,173 | 160,700 | 1,173 |
| 2024-01-30 | 1,115 | 1,128 | 1,109 | 1,123 | 62,400 | 1,123 |
| 2024-01-29 | 1,092 | 1,107 | 1,092 | 1,105 | 21,600 | 1,105 |
| 2024-01-26 | 1,104 | 1,104 | 1,091 | 1,092 | 19,700 | 1,092 |
| 2024-01-25 | 1,085 | 1,106 | 1,084 | 1,106 | 22,400 | 1,106 |
| 2024-01-24 | 1,082 | 1,087 | 1,079 | 1,083 | 18,900 | 1,083 |
| 2024-01-23 | 1,100 | 1,105 | 1,088 | 1,088 | 18,300 | 1,088 |
| 2024-01-22 | 1,090 | 1,102 | 1,085 | 1,099 | 18,300 | 1,099 |
| 2024-01-19 | 1,081 | 1,084 | 1,076 | 1,078 | 19,900 | 1,078 |
| 2024-01-18 | 1,090 | 1,094 | 1,060 | 1,076 | 55,900 | 1,076 |
| 2024-01-17 | 1,107 | 1,107 | 1,090 | 1,090 | 17,400 | 1,090 |
| 2024-01-16 | 1,116 | 1,116 | 1,090 | 1,094 | 34,100 | 1,094 |
| 2024-01-15 | 1,097 | 1,116 | 1,095 | 1,114 | 25,000 | 1,114 |
| 2024-01-12 | 1,100 | 1,100 | 1,081 | 1,086 | 22,700 | 1,086 |
| 2024-01-11 | 1,099 | 1,106 | 1,087 | 1,098 | 35,200 | 1,098 |
| 2024-01-10 | 1,102 | 1,109 | 1,076 | 1,091 | 59,300 | 1,091 |
| 2024-01-09 | 1,110 | 1,111 | 1,098 | 1,110 | 30,400 | 1,110 |
| 2024-01-05 | 1,093 | 1,105 | 1,092 | 1,098 | 26,100 | 1,098 |
| 2024-01-04 | 1,095 | 1,098 | 1,076 | 1,092 | 48,100 | 1,092 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
