1,039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) |
|---|---|---|---|---|---|---|
| 2018/08/21 | 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 |
| 2018/08/02 | 1,190.0 | 1,198.0 | 1,173.0 | 1,179.0 | 1,179.0 | 44,600 |
| 2018/08/01 | 1,171.0 | 1,185.0 | 1,169.0 | 1,183.0 | 1,183.0 | 42,300 |
| 2018/07/31 | 1,166.0 | 1,175.0 | 1,158.0 | 1,168.0 | 1,168.0 | 58,500 |
| 2018/07/30 | 1,130.0 | 1,170.0 | 1,130.0 | 1,162.0 | 1,162.0 | 54,800 |
| 2018/07/27 | 1,123.0 | 1,138.0 | 1,112.0 | 1,137.0 | 1,137.0 | 34,900 |
| 2018/07/26 | 1,107.0 | 1,139.0 | 1,107.0 | 1,138.0 | 1,138.0 | 62,000 |
| 2018/07/25 | 1,123.0 | 1,124.0 | 1,111.0 | 1,113.0 | 1,113.0 | 11,900 |
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。
