681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) |
|---|---|---|---|---|---|---|
| 2018/03/19 | 1,124.0 | 1,124.0 | 1,061.0 | 1,092.0 | 1,092.0 | 384,300 |
| 2018/03/16 | 1,160.0 | 1,168.0 | 1,126.0 | 1,136.0 | 1,136.0 | 330,300 |
| 2018/03/15 | 1,135.0 | 1,160.0 | 1,124.0 | 1,160.0 | 1,160.0 | 336,100 |
| 2018/03/14 | 1,126.0 | 1,142.0 | 1,124.0 | 1,131.0 | 1,131.0 | 272,600 |
| 2018/03/13 | 1,117.0 | 1,158.0 | 1,116.0 | 1,150.0 | 1,150.0 | 394,000 |
| 2018/03/12 | 1,175.0 | 1,179.0 | 1,117.0 | 1,133.0 | 1,133.0 | 638,900 |
| 2018/03/09 | 1,179.0 | 1,193.0 | 1,136.0 | 1,163.0 | 1,163.0 | 685,200 |
| 2018/03/08 | 1,111.0 | 1,148.0 | 1,109.0 | 1,145.0 | 1,145.0 | 438,900 |
| 2018/03/07 | 1,100.0 | 1,123.0 | 1,086.0 | 1,107.0 | 1,107.0 | 412,100 |
| 2018/03/06 | 1,110.0 | 1,136.0 | 1,097.0 | 1,108.0 | 1,108.0 | 526,800 |
| 2018/03/05 | 1,136.0 | 1,150.0 | 1,041.0 | 1,073.0 | 1,073.0 | 793,000 |
| 2018/03/02 | 1,111.0 | 1,150.0 | 1,086.0 | 1,136.0 | 1,136.0 | 634,300 |
| 2018/03/01 | 1,169.0 | 1,171.0 | 1,122.0 | 1,141.0 | 1,141.0 | 554,200 |
| 2018/02/28 | 1,136.0 | 1,172.0 | 1,135.0 | 1,169.0 | 1,169.0 | 485,100 |
| 2018/02/27 | 1,194.0 | 1,215.0 | 1,136.0 | 1,149.0 | 1,149.0 | 931,500 |
| 2018/02/26 | 1,215.0 | 1,235.0 | 1,195.0 | 1,204.0 | 1,204.0 | 713,400 |
| 2018/02/23 | 1,207.0 | 1,217.0 | 1,166.0 | 1,195.0 | 1,195.0 | 528,100 |
| 2018/02/22 | 1,183.0 | 1,219.0 | 1,165.0 | 1,192.0 | 1,192.0 | 1,362,700 |
| 2018/02/21 | 1,070.0 | 1,177.0 | 1,065.0 | 1,176.0 | 1,176.0 | 2,012,200 |
| 2018/02/20 | 1,083.0 | 1,098.0 | 1,045.0 | 1,053.0 | 1,053.0 | 574,800 |
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。
