KabuInsight

ＪＩＧ−ＳＡＷ

3914
グロース/情報･通信業/JIG-SAW INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,317.02,379.02,317.02,379.0+12.0+0.51%8,200
2026-03-122,388.02,388.02,357.02,367.0-33.0-1.38%9,900
2026-03-112,442.02,450.02,400.02,400.0-27.0-1.11%7,000
2026-03-102,400.02,427.02,386.02,427.0+50.0+2.10%7,200
2026-03-092,324.02,378.02,291.02,377.0-62.0-2.54%18,100
2026-03-062,351.02,445.02,351.02,439.0+59.0+2.48%8,900
2026-03-052,330.02,416.02,330.02,380.0+83.0+3.61%9,200
2026-03-042,362.02,366.02,250.02,297.0-91.0-3.81%50,300
2026-03-032,483.02,483.02,371.02,388.0-52.0-2.13%21,800
2026-03-022,500.02,500.02,398.02,440.0-64.0-2.56%32,600
2026-02-272,550.02,550.02,495.02,504.0-12.0-0.48%17,000
2026-02-262,502.02,553.02,502.02,516.0+24.0+0.96%12,300
2026-02-252,520.02,540.02,492.02,492.0-4.0-0.16%7,600
2026-02-242,590.02,597.02,495.02,496.0-80.0-3.11%21,100
2026-02-202,609.02,618.02,572.02,576.0-30.0-1.15%15,600
2026-02-192,626.02,635.02,602.02,606.0+2.0+0.08%10,000
2026-02-182,633.02,635.02,602.02,604.00.00.00%6,600
2026-02-172,635.02,640.02,604.02,604.0-33.0-1.25%5,500
2026-02-162,602.02,643.02,601.02,637.0+27.0+1.03%10,800
2026-02-132,653.02,700.02,586.02,610.0-93.0-3.44%22,900
2026-02-122,709.02,709.02,656.02,703.0-6.0-0.22%7,500
2026-02-102,649.02,715.02,649.02,709.0+60.0+2.27%15,900
2026-02-092,659.02,664.02,622.02,649.0+24.0+0.91%13,900
2026-02-062,701.02,705.02,590.02,625.0-123.0-4.48%26,500
2026-02-052,582.02,748.02,565.02,748.0+192.0+7.51%34,500
2026-02-042,645.02,695.02,552.02,556.0-91.0-3.44%45,200
2026-02-032,646.02,702.02,596.02,647.0-49.0-1.82%76,600
2026-02-022,700.02,780.02,665.02,696.0-2.0-0.07%43,400
2026-01-302,700.02,722.02,660.02,698.0+16.0+0.60%12,900
2026-01-292,675.02,696.02,616.02,682.0+46.0+1.75%19,600
2026-01-282,664.02,664.02,608.02,636.0-27.0-1.01%12,800
2026-01-272,720.02,720.02,653.02,663.0-27.0-1.00%16,100
2026-01-262,736.02,772.02,668.02,690.0-60.0-2.18%24,000
2026-01-232,740.02,787.02,730.02,750.0+15.0+0.55%8,600
2026-01-222,720.02,765.02,710.02,735.0+5.0+0.18%9,100
2026-01-212,735.02,759.02,704.02,730.0-55.0-1.97%15,600
2026-01-202,884.02,884.02,778.02,785.0-115.0-3.97%17,100
2026-01-192,900.02,938.02,871.02,900.0+50.0+1.75%15,700
2026-01-162,851.02,916.02,816.02,850.0+1.0+0.04%13,700
2026-01-152,766.02,849.02,766.02,849.0+80.0+2.89%14,600
2026-01-142,750.02,805.02,750.02,769.0+19.0+0.69%8,500
2026-01-132,810.02,852.02,750.02,750.0-51.0-1.82%14,500
2026-01-092,791.02,815.02,767.02,801.0+38.0+1.38%13,400
2026-01-082,700.02,772.02,684.02,763.0+83.0+3.10%13,000
2026-01-072,654.02,710.02,616.02,680.0+14.0+0.53%15,500
2026-01-062,657.02,700.02,651.02,666.0+26.0+0.98%11,600
2026-01-052,696.02,703.02,640.02,640.0-50.0-1.86%19,500
2025-12-302,753.02,767.02,685.02,690.0-69.0-2.50%24,200
2025-12-292,792.02,808.02,743.02,759.0-56.0-1.99%25,800
2025-12-262,820.02,849.02,803.02,815.0-53.0-1.85%21,600
2025-12-252,800.02,868.02,789.02,868.0+68.0+2.43%31,300
2025-12-242,823.02,860.02,799.02,800.0-38.0-1.34%17,200
2025-12-232,801.02,860.02,801.02,838.0+27.0+0.96%15,000
2025-12-222,815.02,890.02,789.02,811.0+22.0+0.79%34,500
2025-12-192,770.02,812.02,770.02,789.0+11.0+0.40%12,400
2025-12-182,750.02,780.02,735.02,778.0+12.0+0.43%21,700
2025-12-172,770.02,811.02,751.02,766.0-7.0-0.25%12,400
2025-12-162,820.02,829.02,773.02,773.0-90.0-3.14%9,700
2025-12-152,811.02,884.02,811.02,863.0+52.0+1.85%18,100
2025-12-122,880.02,919.02,811.02,811.0-119.0-4.06%25,400
2025-12-112,980.02,997.02,900.02,930.0-29.0-0.98%14,500
2025-12-102,976.03,030.02,932.02,959.0+33.0+1.13%23,100
2025-12-093,000.03,015.02,914.02,926.0-49.0-1.65%21,400
2025-12-082,900.02,977.02,865.02,975.0+125.0+4.39%27,600
2025-12-052,982.02,998.02,850.02,850.0-120.0-4.04%27,900
2025-12-042,825.02,973.02,801.02,970.0+145.0+5.13%37,700
2025-12-032,688.02,846.02,682.02,825.0+134.0+4.98%28,000
2025-12-022,771.02,771.02,690.02,691.0-79.0-2.85%24,400
2025-12-012,817.02,837.02,766.02,770.0-77.0-2.70%26,300
2025-11-282,854.02,895.02,824.02,847.0+20.0+0.71%18,600
2025-11-272,785.02,879.02,775.02,827.0+62.0+2.24%25,800
2025-11-262,780.02,795.02,738.02,765.0+10.0+0.36%14,300
2025-11-252,875.02,875.02,728.02,755.0-105.0-3.67%19,300
2025-11-212,790.02,876.02,789.02,860.0+21.0+0.74%15,800
2025-11-202,831.02,880.02,810.02,839.0+34.0+1.21%18,300
2025-11-192,912.02,915.02,768.02,805.0-137.0-4.66%51,400
2025-11-183,025.03,025.02,892.02,942.0-98.0-3.22%34,200
2025-11-173,000.03,085.02,977.03,040.0+35.0+1.16%35,300
2025-11-142,967.03,015.02,953.03,005.0+11.0+0.37%19,800
2025-11-133,080.03,080.02,955.02,994.0-76.0-2.48%31,800
2025-11-123,030.03,085.03,015.03,070.0+5.0+0.16%29,000
2025-11-113,080.03,125.03,005.03,065.0-15.0-0.49%32,500
2025-11-103,070.03,175.03,065.03,080.0+15.0+0.49%52,200
2025-11-073,100.03,200.02,982.03,065.0-30.0-0.97%68,000
2025-11-063,370.03,440.03,080.03,095.0-415.0-11.82%144,600
2025-11-053,890.04,000.03,505.03,510.0+40.0+1.15%236,500
2025-11-043,920.04,000.03,445.03,470.0-590.0-14.53%152,200
2025-10-313,570.04,290.03,570.04,060.0+465.0+12.93%366,300
2025-10-303,350.03,680.03,215.03,595.0+175.0+5.12%192,700
2025-10-293,365.03,580.03,125.03,420.0-15.0-0.44%296,000
2025-10-282,882.03,435.02,882.03,435.0+503.0+17.16%148,600
2025-10-272,800.02,943.02,703.02,932.0+147.0+5.28%73,100
2025-10-242,900.02,900.02,687.02,785.0+35.0+1.27%135,800
2025-10-232,299.02,800.02,292.02,750.0+440.0+19.05%214,400
2025-10-222,335.02,335.02,299.02,310.0+12.0+0.52%4,200
2025-10-212,344.02,354.02,296.02,298.0-46.0-1.96%13,700
2025-10-202,238.02,386.02,238.02,344.0+136.0+6.16%39,900
2025-10-172,300.02,300.02,208.02,208.0-92.0-4.00%25,700
2025-10-162,336.02,340.02,300.02,300.0-30.0-1.29%9,800
2025-10-152,278.02,353.02,278.02,330.0+62.0+2.73%15,400
2025-10-142,271.02,290.02,242.02,268.0-32.0-1.39%21,300
2025-10-102,273.02,300.02,260.02,300.0+2.0+0.09%16,200
2025-10-092,291.02,323.02,265.02,298.0+12.0+0.52%29,800
2025-10-082,292.02,315.02,286.02,286.0-6.0-0.26%14,500
2025-10-072,307.02,334.02,282.02,292.0-28.0-1.21%17,300
2025-10-062,299.02,334.02,275.02,320.0+34.0+1.49%19,000
2025-10-032,260.02,328.02,260.02,286.0+23.0+1.02%19,900
2025-10-022,335.02,341.02,260.02,263.0-71.0-3.04%36,000
2025-10-012,431.02,432.02,332.02,334.0-96.0-3.95%50,300
2025-09-302,461.02,472.02,430.02,430.0-29.0-1.18%12,000
2025-09-292,495.02,495.02,459.02,459.0-36.0-1.44%14,500
2025-09-262,482.02,508.02,480.02,495.0-1.0-0.04%13,600
2025-09-252,486.02,504.02,480.02,496.0+4.0+0.16%18,500
2025-09-242,563.02,563.02,492.02,492.0-59.0-2.31%19,800
2025-09-222,547.02,590.02,536.02,551.0-5.0-0.20%29,000
2025-09-192,538.02,615.02,507.02,556.0+18.0+0.71%46,000
2025-09-182,468.02,574.02,450.02,538.0+93.0+3.80%36,000
2025-09-172,470.02,470.02,445.02,445.0-29.0-1.17%10,300
2025-09-162,467.02,490.02,460.02,474.0+11.0+0.45%16,800
2025-09-122,495.02,495.02,446.02,463.0——14,400

直近120営業日分を表示