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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 1,040.0 | 1,060.0 | 1,014.0 | 1,046.0 | 1,046.0 | 755,600 |
| 2018/02/15 | 990.0 | 1,032.0 | 985.0 | 1,032.0 | 1,032.0 | 835,800 |
| 2018/02/14 | 1,005.0 | 1,006.0 | 917.0 | 972.0 | 972.0 | 1,928,700 |
| 2018/02/13 | 1,087.0 | 1,095.0 | 1,000.0 | 1,019.0 | 1,019.0 | 1,196,900 |
| 2018/02/09 | 1,040.0 | 1,077.0 | 1,031.0 | 1,069.0 | 1,069.0 | 1,298,700 |
| 2018/02/08 | 1,084.0 | 1,108.0 | 1,068.0 | 1,100.0 | 1,100.0 | 1,144,100 |
| 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 |
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。
