980円
ジェコス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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,165.0 | 1,165.0 | 1,153.0 | 1,161.0 | 1,161.0 | 23,100 |
| 2018/08/29 | 1,165.0 | 1,168.0 | 1,152.0 | 1,161.0 | 1,161.0 | 19,200 |
| 2018/08/28 | 1,165.0 | 1,167.0 | 1,145.0 | 1,156.0 | 1,156.0 | 36,600 |
| 2018/08/27 | 1,160.0 | 1,164.0 | 1,157.0 | 1,160.0 | 1,160.0 | 33,300 |
| 2018/08/24 | 1,159.0 | 1,170.0 | 1,157.0 | 1,162.0 | 1,162.0 | 17,800 |
| 2018/08/23 | 1,150.0 | 1,155.0 | 1,144.0 | 1,151.0 | 1,151.0 | 9,700 |
| 2018/08/22 | 1,139.0 | 1,142.0 | 1,131.0 | 1,137.0 | 1,137.0 | 11,000 |
| 2018/08/21 | 1,130.0 | 1,143.0 | 1,125.0 | 1,133.0 | 1,133.0 | 17,000 |
| 2018/08/20 | 1,143.0 | 1,147.0 | 1,134.0 | 1,138.0 | 1,138.0 | 13,100 |
| 2018/08/17 | 1,133.0 | 1,147.0 | 1,131.0 | 1,143.0 | 1,143.0 | 10,100 |
| 2018/08/16 | 1,133.0 | 1,149.0 | 1,123.0 | 1,145.0 | 1,145.0 | 21,500 |
| 2018/08/15 | 1,124.0 | 1,138.0 | 1,122.0 | 1,133.0 | 1,133.0 | 18,500 |
| 2018/08/14 | 1,124.0 | 1,130.0 | 1,114.0 | 1,118.0 | 1,118.0 | 21,600 |
| 2018/08/13 | 1,135.0 | 1,140.0 | 1,112.0 | 1,117.0 | 1,117.0 | 28,300 |
| 2018/08/10 | 1,160.0 | 1,161.0 | 1,145.0 | 1,148.0 | 1,148.0 | 30,400 |
| 2018/08/09 | 1,168.0 | 1,168.0 | 1,144.0 | 1,153.0 | 1,153.0 | 20,400 |
| 2018/08/08 | 1,175.0 | 1,183.0 | 1,164.0 | 1,168.0 | 1,168.0 | 20,700 |
| 2018/08/07 | 1,146.0 | 1,175.0 | 1,140.0 | 1,175.0 | 1,175.0 | 24,600 |
| 2018/08/06 | 1,184.0 | 1,184.0 | 1,147.0 | 1,153.0 | 1,153.0 | 27,500 |
| 2018/08/03 | 1,179.0 | 1,191.0 | 1,173.0 | 1,183.0 | 1,183.0 | 32,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ジェコスの取引履歴を振り返りませんか？
ジェコス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。
