1,018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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 1,205.0 | 1,220.0 | 1,204.0 | 1,214.0 | 1,214.0 | 84,100 |
| 2025/05/28 | 1,192.0 | 1,202.0 | 1,189.0 | 1,191.0 | 1,191.0 | 77,200 |
| 2025/05/27 | 1,192.0 | 1,197.0 | 1,177.0 | 1,185.0 | 1,185.0 | 62,600 |
| 2025/05/26 | 1,170.0 | 1,194.0 | 1,169.0 | 1,190.0 | 1,190.0 | 61,900 |
| 2025/05/23 | 1,149.0 | 1,175.0 | 1,144.0 | 1,171.0 | 1,171.0 | 61,200 |
| 2025/05/22 | 1,142.0 | 1,151.0 | 1,137.0 | 1,145.0 | 1,145.0 | 27,700 |
| 2025/05/21 | 1,153.0 | 1,158.0 | 1,140.0 | 1,150.0 | 1,150.0 | 47,800 |
| 2025/05/20 | 1,161.0 | 1,174.0 | 1,152.0 | 1,153.0 | 1,153.0 | 38,400 |
| 2025/05/19 | 1,140.0 | 1,164.0 | 1,140.0 | 1,163.0 | 1,163.0 | 51,300 |
| 2025/05/16 | 1,138.0 | 1,152.0 | 1,129.0 | 1,147.0 | 1,147.0 | 30,000 |
| 2025/05/15 | 1,127.0 | 1,141.0 | 1,127.0 | 1,135.0 | 1,135.0 | 40,200 |
| 2025/05/14 | 1,138.0 | 1,143.0 | 1,119.0 | 1,132.0 | 1,132.0 | 41,200 |
| 2025/05/13 | 1,150.0 | 1,150.0 | 1,138.0 | 1,140.0 | 1,140.0 | 32,200 |
| 2025/05/12 | 1,141.0 | 1,148.0 | 1,137.0 | 1,143.0 | 1,143.0 | 24,100 |
| 2025/05/09 | 1,147.0 | 1,176.0 | 1,125.0 | 1,145.0 | 1,145.0 | 154,400 |
| 2025/05/08 | 1,150.0 | 1,150.0 | 1,135.0 | 1,140.0 | 1,140.0 | 44,900 |
| 2025/05/07 | 1,147.0 | 1,176.0 | 1,130.0 | 1,164.0 | 1,164.0 | 131,500 |
| 2025/05/02 | 1,132.0 | 1,144.0 | 1,129.0 | 1,143.0 | 1,143.0 | 50,000 |
| 2025/05/01 | 1,160.0 | 1,170.0 | 1,129.0 | 1,134.0 | 1,134.0 | 64,600 |
| 2025/04/30 | 1,149.0 | 1,171.0 | 1,138.0 | 1,168.0 | 1,168.0 | 74,400 |
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。
