9991 ジェコス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,161 | 1,174 | 1,152 | 1,153 | 38,400 | 1,153 |
| 2025-05-19 | 1,140 | 1,164 | 1,140 | 1,163 | 51,300 | 1,163 |
| 2025-05-16 | 1,138 | 1,152 | 1,129 | 1,147 | 30,000 | 1,147 |
| 2025-05-15 | 1,127 | 1,141 | 1,127 | 1,135 | 40,200 | 1,135 |
| 2025-05-14 | 1,138 | 1,143 | 1,119 | 1,132 | 41,200 | 1,132 |
| 2025-05-13 | 1,150 | 1,150 | 1,138 | 1,140 | 32,200 | 1,140 |
| 2025-05-12 | 1,141 | 1,148 | 1,137 | 1,143 | 24,100 | 1,143 |
| 2025-05-09 | 1,147 | 1,176 | 1,125 | 1,145 | 154,400 | 1,145 |
| 2025-05-08 | 1,150 | 1,150 | 1,135 | 1,140 | 44,900 | 1,140 |
| 2025-05-07 | 1,147 | 1,176 | 1,130 | 1,164 | 131,500 | 1,164 |
| 2025-05-02 | 1,132 | 1,144 | 1,129 | 1,143 | 50,000 | 1,143 |
| 2025-05-01 | 1,160 | 1,170 | 1,129 | 1,134 | 64,600 | 1,134 |
| 2025-04-30 | 1,149 | 1,171 | 1,138 | 1,168 | 74,400 | 1,168 |
| 2025-04-28 | 1,131 | 1,145 | 1,121 | 1,144 | 99,800 | 1,144 |
| 2025-04-25 | 1,108 | 1,148 | 1,101 | 1,133 | 207,300 | 1,133 |
| 2025-04-24 | 1,049 | 1,113 | 1,030 | 1,108 | 234,200 | 1,108 |
| 2025-04-23 | 1,044 | 1,048 | 1,035 | 1,047 | 37,600 | 1,047 |
| 2025-04-22 | 1,016 | 1,035 | 1,016 | 1,035 | 24,000 | 1,035 |
| 2025-04-21 | 1,029 | 1,032 | 1,018 | 1,018 | 20,900 | 1,018 |
| 2025-04-18 | 1,009 | 1,029 | 1,005 | 1,029 | 42,000 | 1,029 |
| 2025-04-17 | 992 | 1,004 | 992 | 1,004 | 25,000 | 1,004 |
| 2025-04-16 | 997 | 999 | 986 | 990 | 16,700 | 990 |
| 2025-04-15 | 996 | 1,004 | 993 | 995 | 24,700 | 995 |
| 2025-04-14 | 986 | 993 | 977 | 987 | 33,500 | 987 |
| 2025-04-11 | 961 | 978 | 943 | 973 | 50,600 | 973 |
| 2025-04-10 | 990 | 993 | 972 | 983 | 62,300 | 983 |
| 2025-04-09 | 945 | 945 | 924 | 940 | 48,200 | 940 |
| 2025-04-08 | 945 | 965 | 940 | 960 | 89,700 | 960 |
| 2025-04-07 | 920 | 934 | 901 | 915 | 147,700 | 915 |
| 2025-04-04 | 987 | 991 | 947 | 970 | 125,900 | 970 |
| 2025-04-03 | 997 | 1,014 | 990 | 1,011 | 64,100 | 1,011 |
| 2025-04-02 | 1,036 | 1,043 | 1,023 | 1,027 | 39,500 | 1,027 |
| 2025-04-01 | 1,038 | 1,049 | 1,030 | 1,030 | 28,000 | 1,030 |
| 2025-03-31 | 1,047 | 1,055 | 1,035 | 1,037 | 47,300 | 1,037 |
| 2025-03-28 | 1,050 | 1,073 | 1,047 | 1,063 | 83,200 | 1,063 |
| 2025-03-27 | 1,088 | 1,089 | 1,069 | 1,079 | 143,200 | 1,079 |
| 2025-03-26 | 1,108 | 1,119 | 1,100 | 1,119 | 65,900 | 1,119 |
| 2025-03-25 | 1,114 | 1,129 | 1,093 | 1,104 | 56,100 | 1,104 |
| 2025-03-24 | 1,090 | 1,113 | 1,087 | 1,105 | 67,200 | 1,105 |
| 2025-03-21 | 1,078 | 1,087 | 1,075 | 1,083 | 61,700 | 1,083 |
| 2025-03-19 | 1,070 | 1,084 | 1,064 | 1,084 | 35,800 | 1,084 |
| 2025-03-18 | 1,075 | 1,087 | 1,075 | 1,076 | 30,900 | 1,076 |
| 2025-03-17 | 1,066 | 1,076 | 1,066 | 1,073 | 25,600 | 1,073 |
| 2025-03-14 | 1,052 | 1,061 | 1,048 | 1,059 | 22,500 | 1,059 |
| 2025-03-13 | 1,066 | 1,066 | 1,053 | 1,053 | 16,100 | 1,053 |
| 2025-03-12 | 1,053 | 1,064 | 1,048 | 1,061 | 27,400 | 1,061 |
| 2025-03-11 | 1,052 | 1,059 | 1,036 | 1,058 | 40,200 | 1,058 |
| 2025-03-10 | 1,069 | 1,073 | 1,057 | 1,059 | 18,600 | 1,059 |
| 2025-03-07 | 1,064 | 1,068 | 1,055 | 1,067 | 37,900 | 1,067 |
| 2025-03-06 | 1,049 | 1,070 | 1,048 | 1,070 | 54,600 | 1,070 |
| 2025-03-05 | 1,046 | 1,047 | 1,037 | 1,046 | 23,300 | 1,046 |
| 2025-03-04 | 1,040 | 1,045 | 1,031 | 1,045 | 20,100 | 1,045 |
| 2025-03-03 | 1,022 | 1,043 | 1,022 | 1,043 | 30,300 | 1,043 |
| 2025-02-28 | 1,025 | 1,027 | 1,015 | 1,015 | 31,500 | 1,015 |
| 2025-02-27 | 1,029 | 1,029 | 1,015 | 1,026 | 27,900 | 1,026 |
| 2025-02-26 | 1,027 | 1,027 | 1,016 | 1,022 | 31,200 | 1,022 |
| 2025-02-25 | 1,012 | 1,045 | 1,012 | 1,023 | 67,600 | 1,023 |
| 2025-02-21 | 1,018 | 1,023 | 1,011 | 1,023 | 40,500 | 1,023 |
| 2025-02-20 | 1,039 | 1,039 | 1,018 | 1,018 | 36,400 | 1,018 |
| 2025-02-19 | 1,060 | 1,060 | 1,036 | 1,039 | 43,400 | 1,039 |
| 2025-02-18 | 1,025 | 1,054 | 1,025 | 1,053 | 55,400 | 1,053 |
| 2025-02-17 | 1,024 | 1,032 | 1,022 | 1,024 | 13,400 | 1,024 |
| 2025-02-14 | 1,024 | 1,024 | 1,016 | 1,017 | 17,000 | 1,017 |
| 2025-02-13 | 1,020 | 1,028 | 1,013 | 1,024 | 22,200 | 1,024 |
| 2025-02-12 | 1,017 | 1,022 | 1,012 | 1,012 | 20,700 | 1,012 |
| 2025-02-10 | 1,018 | 1,019 | 1,012 | 1,012 | 13,900 | 1,012 |
| 2025-02-07 | 1,017 | 1,030 | 1,017 | 1,019 | 23,800 | 1,019 |
| 2025-02-06 | 1,020 | 1,032 | 1,016 | 1,022 | 40,500 | 1,022 |
| 2025-02-05 | 1,010 | 1,023 | 1,009 | 1,022 | 28,900 | 1,022 |
| 2025-02-04 | 1,007 | 1,014 | 1,001 | 1,001 | 28,500 | 1,001 |
| 2025-02-03 | 1,018 | 1,018 | 997 | 997 | 42,100 | 997 |
| 2025-01-31 | 1,016 | 1,022 | 998 | 1,021 | 42,700 | 1,021 |
| 2025-01-30 | 1,005 | 1,019 | 1,005 | 1,016 | 57,000 | 1,016 |
| 2025-01-29 | 1,001 | 1,006 | 997 | 1,002 | 20,000 | 1,002 |
| 2025-01-28 | 1,002 | 1,004 | 996 | 997 | 25,000 | 997 |
| 2025-01-27 | 999 | 1,003 | 991 | 1,002 | 29,500 | 1,002 |
| 2025-01-24 | 989 | 994 | 985 | 986 | 22,600 | 986 |
| 2025-01-23 | 989 | 989 | 980 | 987 | 27,100 | 987 |
| 2025-01-22 | 983 | 991 | 983 | 991 | 8,500 | 991 |
| 2025-01-21 | 987 | 990 | 982 | 983 | 19,200 | 983 |
| 2025-01-20 | 983 | 989 | 983 | 987 | 11,500 | 987 |
| 2025-01-17 | 973 | 982 | 968 | 981 | 28,700 | 981 |
| 2025-01-16 | 991 | 991 | 979 | 979 | 31,500 | 979 |
| 2025-01-15 | 986 | 992 | 982 | 986 | 27,800 | 986 |
| 2025-01-14 | 997 | 1,001 | 980 | 985 | 58,500 | 985 |
| 2025-01-10 | 1,006 | 1,006 | 996 | 1,001 | 39,000 | 1,001 |
| 2025-01-09 | 1,008 | 1,011 | 1,001 | 1,006 | 34,800 | 1,006 |
| 2025-01-08 | 1,010 | 1,014 | 1,006 | 1,011 | 33,600 | 1,011 |
| 2025-01-07 | 1,015 | 1,018 | 1,003 | 1,016 | 35,600 | 1,016 |
| 2025-01-06 | 1,027 | 1,031 | 1,011 | 1,013 | 55,900 | 1,013 |
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