9991 ジェコス(株) 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	1,041	1,064	1,041	1,059	25,700	1,059
2023-12-28	1,032	1,042	1,032	1,041	13,100	1,041
2023-12-27	1,039	1,039	1,027	1,039	21,000	1,039
2023-12-26	1,040	1,041	1,031	1,032	11,900	1,032
2023-12-25	1,049	1,049	1,027	1,030	14,600	1,030
2023-12-22	1,030	1,042	1,030	1,039	26,900	1,039
2023-12-21	1,030	1,035	1,026	1,026	12,700	1,026
2023-12-20	1,035	1,040	1,031	1,032	15,800	1,032
2023-12-19	1,026	1,035	1,021	1,035	10,900	1,035
2023-12-18	1,025	1,027	1,015	1,021	20,500	1,021
2023-12-15	1,033	1,039	1,031	1,034	10,000	1,034
2023-12-14	1,039	1,050	1,032	1,037	24,300	1,037
2023-12-13	1,041	1,041	1,029	1,029	21,400	1,029
2023-12-12	1,057	1,057	1,033	1,033	12,600	1,033
2023-12-11	1,037	1,055	1,028	1,055	31,000	1,055
2023-12-08	1,062	1,067	1,017	1,021	58,700	1,021
2023-12-07	1,071	1,072	1,054	1,066	41,700	1,066
2023-12-06	1,047	1,074	1,046	1,072	48,000	1,072
2023-12-05	1,038	1,058	1,029	1,036	34,800	1,036
2023-12-04	1,043	1,044	1,031	1,033	29,500	1,033
2023-12-01	1,065	1,069	1,039	1,042	28,800	1,042
2023-11-30	1,031	1,060	1,031	1,060	34,700	1,060
2023-11-29	1,036	1,047	1,030	1,032	26,400	1,032
2023-11-28	1,008	1,036	1,003	1,036	32,300	1,036
2023-11-27	1,028	1,028	1,013	1,013	18,700	1,013
2023-11-24	1,030	1,032	1,013	1,019	29,400	1,019
2023-11-22	995	1,024	992	1,024	49,400	1,024
2023-11-21	994	999	983	995	27,800	995
2023-11-20	995	1,005	981	981	36,000	981
2023-11-17	975	990	975	990	25,900	990
2023-11-16	952	975	951	973	36,200	973
2023-11-15	962	963	950	957	32,500	957
2023-11-14	960	964	946	957	24,900	957
2023-11-13	960	962	954	954	11,900	954
2023-11-10	957	958	940	955	32,700	955
2023-11-09	955	960	950	958	17,400	958
2023-11-08	960	960	937	954	70,500	954
2023-11-07	960	968	955	957	15,600	957
2023-11-06	956	962	952	956	23,900	956
2023-11-02	969	969	947	948	23,200	948
2023-11-01	965	970	952	958	32,500	958
2023-10-31	946	958	938	958	32,000	958
2023-10-30	958	958	938	939	47,500	939
2023-10-27	946	963	946	960	23,300	960
2023-10-26	953	955	943	943	17,900	943
2023-10-25	957	960	947	953	36,000	953
2023-10-24	949	951	925	942	52,300	942
2023-10-23	972	987	940	940	226,200	940
2023-10-20	928	934	925	930	9,400	930
2023-10-19	924	932	923	929	10,000	929
2023-10-18	929	931	925	930	10,700	930
2023-10-17	925	934	923	925	19,400	925
2023-10-16	924	933	921	923	21,000	923
2023-10-13	941	945	927	931	16,300	931
2023-10-12	945	950	942	950	10,400	950
2023-10-11	954	954	943	945	11,500	945
2023-10-10	953	954	949	953	14,900	953
2023-10-06	941	950	938	942	15,600	942
2023-10-05	915	940	915	938	40,400	938
2023-10-04	931	934	910	912	50,700	912
2023-10-03	970	970	941	943	39,200	943
2023-10-02	983	989	975	975	24,200	975
2023-09-29	986	992	975	982	32,200	982
2023-09-28	976	994	972	986	50,800	986
2023-09-27	983	996	975	995	41,500	995
2023-09-26	998	998	982	984	22,100	984
2023-09-25	1,003	1,003	980	990	36,800	990
2023-09-22	970	1,001	969	998	71,800	998
2023-09-21	970	992	970	980	39,500	980
2023-09-20	985	985	970	980	42,600	980
2023-09-19	979	984	971	980	20,900	980
2023-09-15	967	982	965	980	44,700	980
2023-09-14	957	964	954	963	26,600	963
2023-09-13	957	960	952	954	15,600	954
2023-09-12	957	962	957	962	12,200	962
2023-09-11	957	963	952	957	19,000	957
2023-09-08	962	966	952	953	32,100	953
2023-09-07	961	972	958	962	25,500	962
2023-09-06	970	972	963	963	26,800	963
2023-09-05	976	979	969	974	39,900	974
2023-09-04	965	980	965	979	31,500	979
2023-09-01	956	966	955	964	33,100	964
2023-08-31	951	959	949	957	17,500	957
2023-08-30	947	954	944	951	33,400	951
2023-08-29	946	947	941	947	12,700	947
2023-08-28	937	945	937	943	21,400	943
2023-08-25	943	943	931	932	36,700	932
2023-08-24	936	950	935	950	26,700	950
2023-08-23	927	936	926	936	23,800	936
2023-08-22	920	927	915	927	18,600	927
2023-08-21	919	923	917	917	18,300	917
2023-08-18	920	924	915	916	38,900	916
2023-08-17	927	928	920	924	28,100	924
2023-08-16	936	937	926	926	20,700	926
2023-08-15	927	944	927	943	21,300	943
2023-08-14	954	958	925	925	47,200	925
2023-08-10	946	953	940	953	30,500	953
2023-08-09	944	953	931	953	41,300	953
2023-08-08	950	961	936	937	122,000	937
2023-08-07	927	956	926	951	134,100	951
2023-08-04	910	923	908	912	59,700	912
2023-08-03	919	923	906	914	59,000	914
2023-08-02	920	938	914	930	60,100	930
2023-08-01	937	937	918	928	50,900	928
2023-07-31	941	951	933	937	94,800	937
2023-07-28	922	956	917	936	257,500	936
2023-07-27	885	892	878	892	40,500	892
2023-07-26	891	892	884	887	17,100	887
2023-07-25	888	890	885	888	38,200	888
2023-07-24	885	894	881	883	54,400	883
2023-07-21	876	883	873	881	19,500	881
2023-07-20	884	884	873	876	19,200	876
2023-07-19	874	879	872	879	14,700	879
2023-07-18	862	871	862	870	12,100	870
2023-07-14	872	878	859	861	48,900	861
2023-07-13	880	880	871	872	21,800	872
2023-07-12	878	881	874	876	27,300	876
2023-07-11	875	879	870	871	20,400	871
2023-07-10	881	885	876	876	19,700	876
2023-07-07	876	888	872	883	32,100	883
2023-07-06	884	899	878	883	55,300	883
2023-07-05	879	881	874	879	29,400	879
2023-07-04	882	882	872	875	40,300	875
2023-07-03	879	881	874	877	25,100	877
2023-06-30	871	875	868	874	21,000	874
2023-06-29	874	880	865	870	54,300	870
2023-06-28	867	875	855	874	65,400	874
2023-06-27	856	868	856	867	45,500	867
2023-06-26	858	864	853	853	22,600	853
2023-06-23	876	876	857	861	30,300	861
2023-06-22	875	878	870	871	17,800	871
2023-06-21	865	876	865	872	16,000	872
2023-06-20	861	869	861	869	11,400	869
2023-06-19	871	876	861	867	29,700	867
2023-06-16	870	878	863	870	83,900	870
2023-06-15	857	872	857	868	32,400	868
2023-06-14	864	864	859	862	30,100	862
2023-06-13	864	866	861	861	24,700	861
2023-06-12	860	864	857	863	21,100	863
2023-06-09	855	862	855	860	26,500	860
2023-06-08	848	860	847	850	23,300	850
2023-06-07	850	855	847	852	42,200	852
2023-06-06	838	850	834	848	34,600	848
2023-06-05	836	848	836	841	21,500	841
2023-06-02	823	836	823	832	34,100	832
2023-06-01	827	834	823	823	32,500	823
2023-05-31	837	840	828	829	60,400	829
2023-05-30	847	847	839	841	27,600	841
2023-05-29	847	855	843	847	26,400	847
2023-05-26	852	855	840	842	62,200	842
2023-05-25	858	859	851	852	29,900	852
2023-05-24	862	864	854	860	42,300	860
2023-05-23	870	873	857	864	48,900	864
2023-05-22	866	870	863	870	37,400	870
2023-05-19	868	872	863	869	40,000	869
2023-05-18	868	868	858	864	63,000	864
2023-05-17	872	875	865	867	47,800	867
2023-05-16	870	874	867	873	31,500	873
2023-05-15	870	873	866	870	39,100	870
2023-05-12	877	877	866	869	31,300	869
2023-05-11	870	876	864	870	37,100	870
2023-05-10	870	877	870	870	22,600	870
2023-05-09	873	880	867	877	74,700	877
2023-05-08	892	897	885	893	32,100	893
2023-05-02	891	894	884	889	16,100	889
2023-05-01	896	901	884	889	23,000	889
2023-04-28	886	890	877	890	39,900	890
2023-04-27	910	910	878	879	81,700	879
2023-04-26	930	930	910	922	39,200	922
2023-04-25	933	944	929	930	58,200	930
2023-04-24	928	933	921	932	25,200	932
2023-04-21	923	929	920	925	10,500	925
2023-04-20	918	930	915	926	19,500	926
2023-04-19	914	919	912	918	11,900	918
2023-04-18	909	929	909	922	32,400	922
2023-04-17	917	917	907	914	9,800	914
2023-04-14	912	918	909	916	23,900	916
2023-04-13	914	914	905	908	8,600	908
2023-04-12	906	915	904	909	32,800	909
2023-04-11	910	910	891	906	33,300	906
2023-04-10	899	906	891	906	27,200	906
2023-04-07	884	894	883	890	16,500	890
2023-04-06	900	900	872	874	59,700	874
2023-04-05	893	903	885	901	36,600	901
2023-04-04	902	907	888	902	60,300	902
2023-04-03	890	912	883	912	56,200	912
2023-03-31	880	884	876	883	35,300	883
2023-03-30	861	881	859	876	113,100	876
2023-03-29	867	882	867	882	57,000	882
2023-03-28	868	873	862	866	16,700	866
2023-03-27	869	874	867	868	19,000	868
2023-03-24	875	876	862	865	32,300	865
2023-03-23	870	882	867	882	22,400	882
2023-03-22	873	880	868	878	34,700	878
2023-03-20	856	865	856	860	32,100	860
2023-03-17	872	877	856	856	61,300	856
2023-03-16	864	874	854	872	42,100	872
2023-03-15	870	880	867	879	32,100	879
2023-03-14	883	883	855	869	52,700	869
2023-03-13	904	904	882	897	45,700	897
2023-03-10	923	934	916	919	50,500	919
2023-03-09	930	934	924	934	34,700	934
2023-03-08	914	925	908	925	39,800	925
2023-03-07	904	918	904	918	42,500	918
2023-03-06	901	904	895	904	22,500	904
2023-03-03	899	903	893	900	26,700	900
2023-03-02	900	901	891	900	34,400	900
2023-03-01	880	899	880	899	27,600	899
2023-02-28	885	885	881	882	9,200	882
2023-02-27	881	891	874	883	30,300	883
2023-02-24	876	880	871	879	15,500	879
2023-02-22	880	880	870	877	18,000	877
2023-02-21	878	881	874	881	17,400	881
2023-02-20	857	879	857	879	22,200	879
2023-02-17	864	865	854	854	15,700	854
2023-02-16	870	872	862	867	11,300	867
2023-02-15	860	872	860	870	19,800	870
2023-02-14	861	869	861	866	7,200	866
2023-02-13	869	869	856	857	10,700	857
2023-02-10	865	874	865	869	11,400	869
2023-02-09	854	874	854	870	32,400	870
2023-02-08	845	857	845	852	10,800	852
2023-02-07	858	861	848	850	13,500	850
2023-02-06	862	864	855	862	25,100	862
2023-02-03	855	860	844	853	26,700	853
2023-02-02	856	857	846	856	18,800	856
2023-02-01	866	866	851	856	48,000	856
2023-01-31	874	886	874	881	22,900	881
2023-01-30	877	886	874	874	34,100	874
2023-01-27	883	883	872	877	12,400	877
2023-01-26	890	890	874	876	16,200	876
2023-01-25	880	890	878	889	15,900	889
2023-01-24	892	898	876	877	42,100	877
2023-01-23	877	889	873	889	45,900	889
2023-01-20	875	878	866	868	26,200	868
2023-01-19	858	878	856	876	51,600	876
2023-01-18	845	862	842	861	39,900	861
2023-01-17	840	845	838	845	17,400	845
2023-01-16	838	841	835	838	9,900	838
2023-01-13	830	840	830	839	16,700	839
2023-01-12	832	836	832	834	3,500	834
2023-01-11	841	842	832	832	18,100	832
2023-01-10	835	841	833	840	27,100	840
2023-01-06	828	833	825	829	26,600	829
2023-01-05	821	834	821	828	16,600	828
2023-01-04	835	835	821	821	22,600	821

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

2024年06月
日	月	火	水	木	金	土
« 05月31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