1,019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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 1,208.0 | 1,244.0 | 1,208.0 | 1,236.0 | 1,236.0 | 40,900 |
| 2018/02/16 | 1,183.0 | 1,206.0 | 1,183.0 | 1,189.0 | 1,189.0 | 16,800 |
| 2018/02/15 | 1,182.0 | 1,197.0 | 1,173.0 | 1,180.0 | 1,180.0 | 20,900 |
| 2018/02/14 | 1,208.0 | 1,214.0 | 1,178.0 | 1,180.0 | 1,180.0 | 40,400 |
| 2018/02/13 | 1,216.0 | 1,218.0 | 1,194.0 | 1,208.0 | 1,208.0 | 51,400 |
| 2018/02/09 | 1,195.0 | 1,210.0 | 1,181.0 | 1,209.0 | 1,209.0 | 32,400 |
| 2018/02/08 | 1,192.0 | 1,221.0 | 1,192.0 | 1,215.0 | 1,215.0 | 30,700 |
| 2018/02/07 | 1,224.0 | 1,233.0 | 1,191.0 | 1,192.0 | 1,192.0 | 40,700 |
| 2018/02/06 | 1,211.0 | 1,218.0 | 1,164.0 | 1,191.0 | 1,191.0 | 74,800 |
| 2018/02/05 | 1,287.0 | 1,288.0 | 1,263.0 | 1,271.0 | 1,271.0 | 35,500 |
| 2018/02/02 | 1,284.0 | 1,305.0 | 1,276.0 | 1,302.0 | 1,302.0 | 42,800 |
| 2018/02/01 | 1,253.0 | 1,289.0 | 1,247.0 | 1,284.0 | 1,284.0 | 66,500 |
| 2018/01/31 | 1,282.0 | 1,290.0 | 1,245.0 | 1,245.0 | 1,245.0 | 115,300 |
| 2018/01/30 | 1,329.0 | 1,330.0 | 1,311.0 | 1,312.0 | 1,312.0 | 44,400 |
| 2018/01/29 | 1,346.0 | 1,354.0 | 1,326.0 | 1,329.0 | 1,329.0 | 42,700 |
| 2018/01/26 | 1,340.0 | 1,353.0 | 1,340.0 | 1,345.0 | 1,345.0 | 23,900 |
| 2018/01/25 | 1,365.0 | 1,365.0 | 1,343.0 | 1,347.0 | 1,347.0 | 24,800 |
| 2018/01/24 | 1,356.0 | 1,361.0 | 1,350.0 | 1,354.0 | 1,354.0 | 31,000 |
| 2018/01/23 | 1,378.0 | 1,378.0 | 1,352.0 | 1,356.0 | 1,356.0 | 32,500 |
| 2018/01/22 | 1,382.0 | 1,386.0 | 1,359.0 | 1,365.0 | 1,365.0 | 32,000 |
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。
