653円
じげんの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,156.0 | 1,160.0 | 1,068.0 | 1,082.0 | 1,082.0 | 1,104,000 |
| 2018/02/06 | 1,048.0 | 1,089.0 | 1,033.0 | 1,081.0 | 1,081.0 | 2,043,200 |
| 2018/02/05 | 1,106.0 | 1,162.0 | 1,105.0 | 1,125.0 | 1,125.0 | 979,700 |
| 2018/02/02 | 1,173.0 | 1,180.0 | 1,142.0 | 1,166.0 | 1,166.0 | 411,200 |
| 2018/02/01 | 1,140.0 | 1,174.0 | 1,135.0 | 1,172.0 | 1,172.0 | 526,700 |
| 2018/01/31 | 1,119.0 | 1,156.0 | 1,104.0 | 1,131.0 | 1,131.0 | 715,900 |
| 2018/01/30 | 1,149.0 | 1,169.0 | 1,090.0 | 1,122.0 | 1,122.0 | 1,055,300 |
| 2018/01/29 | 1,180.0 | 1,185.0 | 1,139.0 | 1,158.0 | 1,158.0 | 598,800 |
| 2018/01/26 | 1,190.0 | 1,190.0 | 1,152.0 | 1,170.0 | 1,170.0 | 630,300 |
| 2018/01/25 | 1,155.0 | 1,179.0 | 1,145.0 | 1,174.0 | 1,174.0 | 801,900 |
| 2018/01/24 | 1,130.0 | 1,190.0 | 1,124.0 | 1,174.0 | 1,174.0 | 1,915,500 |
| 2018/01/23 | 1,111.0 | 1,136.0 | 1,091.0 | 1,114.0 | 1,114.0 | 1,209,800 |
| 2018/01/22 | 1,065.0 | 1,090.0 | 1,041.0 | 1,090.0 | 1,090.0 | 1,101,700 |
| 2018/01/19 | 1,050.0 | 1,076.0 | 1,049.0 | 1,064.0 | 1,064.0 | 1,071,800 |
| 2018/01/18 | 1,051.0 | 1,076.0 | 1,034.0 | 1,054.0 | 1,054.0 | 1,838,300 |
| 2018/01/17 | 989.0 | 1,034.0 | 982.0 | 1,030.0 | 1,030.0 | 1,144,500 |
| 2018/01/16 | 972.0 | 1,007.0 | 958.0 | 1,000.0 | 1,000.0 | 1,032,800 |
| 2018/01/15 | 950.0 | 976.0 | 936.0 | 973.0 | 973.0 | 617,500 |
| 2018/01/12 | 940.0 | 958.0 | 935.0 | 939.0 | 939.0 | 659,100 |
| 2018/01/11 | 941.0 | 947.0 | 925.0 | 936.0 | 936.0 | 844,800 |
おすすめ条件でスクリーニングされた銘柄を見る
じげんの取引履歴を振り返りませんか？
じげんの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
