KabuInsight

ｊｉｇ．ｊｐ

5244
グロース/情報･通信業/jig.jp co.,ltd.
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
2026-03-13231.0237.0231.0235.0-3.0-1.26%160,400
2026-03-12242.0242.0234.0238.0-5.0-2.06%203,500
2026-03-11242.0249.0241.0243.0+2.0+0.83%259,000
2026-03-10237.0241.0235.0241.0+7.0+2.99%244,300
2026-03-09232.0234.0228.0234.0-6.0-2.50%305,900
2026-03-06228.0242.0228.0240.0+8.0+3.45%298,800
2026-03-05230.0238.0228.0232.0+7.0+3.11%311,000
2026-03-04228.0228.0218.0225.0-7.0-3.02%349,100
2026-03-03237.0243.0232.0232.0-7.0-2.93%310,500
2026-03-02238.0241.0232.0239.0-2.0-0.83%244,400
2026-02-27234.0242.0234.0241.0+8.0+3.43%289,500
2026-02-26227.0234.0227.0233.0+7.0+3.10%400,300
2026-02-25227.0231.0226.0226.0-2.0-0.88%104,200
2026-02-24230.0230.0226.0228.0-3.0-1.30%143,500
2026-02-20230.0231.0226.0231.00.00.00%164,800
2026-02-19233.0233.0229.0231.0-3.0-1.28%205,100
2026-02-18233.0235.0230.0234.00.00.00%142,200
2026-02-17236.0237.0232.0234.0-4.0-1.68%240,100
2026-02-16234.0239.0228.0238.0+4.0+1.71%343,900
2026-02-13240.0247.0232.0234.0-2.0-0.85%474,600
2026-02-12237.0239.0234.0236.0-1.0-0.42%247,900
2026-02-10235.0237.0233.0237.0+7.0+3.04%453,100
2026-02-09239.0239.0229.0230.0+4.0+1.77%322,500
2026-02-06230.0230.0225.0226.0-4.0-1.74%394,000
2026-02-05224.0234.0224.0230.0+7.0+3.14%480,700
2026-02-04228.0228.0223.0223.0-7.0-3.04%290,400
2026-02-03228.0230.0223.0230.0+4.0+1.77%316,600
2026-02-02224.0231.0222.0226.0+6.0+2.73%418,600
2026-01-30220.0221.0219.0220.0-1.0-0.45%129,100
2026-01-29224.0224.0221.0221.0-4.0-1.78%202,000
2026-01-28224.0226.0219.0225.00.00.00%769,700
2026-01-27222.0225.0220.0225.0+1.0+0.45%214,400
2026-01-26228.0229.0221.0224.0-6.0-2.61%337,600
2026-01-23227.0232.0227.0230.0+5.0+2.22%317,600
2026-01-22227.0228.0224.0225.00.00.00%170,500
2026-01-21225.0228.0221.0225.0-3.0-1.32%718,500
2026-01-20232.0234.0228.0228.0-4.0-1.72%426,500
2026-01-19231.0233.0226.0232.0-4.0-1.69%975,300
2026-01-16235.0237.0231.0236.0-1.0-0.42%361,600
2026-01-15223.0241.0221.0237.0+17.0+7.73%1,125,700
2026-01-14229.0229.0219.0220.0-5.0-2.22%768,700
2026-01-13226.0231.0221.0225.0+3.0+1.35%952,800
2026-01-09226.0227.0221.0222.0-3.0-1.33%319,400
2026-01-08220.0225.0217.0225.0+6.0+2.74%314,700
2026-01-07220.0227.0219.0219.0-3.0-1.35%575,000
2026-01-06214.0222.0214.0222.0+9.0+4.23%463,600
2026-01-05217.0218.0212.0213.0-3.0-1.39%481,600
2025-12-30224.0224.0214.0216.0-6.0-2.70%360,600
2025-12-29221.0226.0218.0222.00.00.00%571,200
2025-12-26215.0223.0215.0222.0+5.0+2.30%809,100
2025-12-25216.0218.0214.0217.0+3.0+1.40%1,826,800
2025-12-24215.0217.0213.0214.0-2.0-0.93%222,100
2025-12-23217.0219.0213.0216.0-1.0-0.46%461,200
2025-12-22220.0224.0217.0217.0-3.0-1.36%413,900
2025-12-19223.0224.0217.0220.0+1.0+0.46%376,300
2025-12-18215.0227.0215.0219.0+2.0+0.92%2,104,900
2025-12-17215.0218.0213.0217.0+3.0+1.40%387,000
2025-12-16222.0223.0212.0214.0-10.0-4.46%978,900
2025-12-15230.0232.0222.0224.0-12.0-5.08%1,463,500
2025-12-12227.0239.0227.0236.0+8.0+3.51%1,402,300
2025-12-11235.0239.0227.0228.0+1.0+0.44%2,390,000
2025-12-10275.0292.0226.0227.0+6.0+2.71%16,348,800
2025-12-09225.0225.0218.0221.0-5.0-2.21%321,300
2025-12-08226.0227.0221.0226.0-1.0-0.44%252,900
2025-12-05234.0234.0226.0227.0-8.0-3.40%306,600
2025-12-04235.0241.0234.0235.0-1.0-0.42%157,300
2025-12-03240.0240.0233.0236.0-2.0-0.84%266,300
2025-12-02247.0247.0236.0238.0-8.0-3.25%436,300
2025-12-01254.0254.0244.0246.0-7.0-2.77%1,903,800
2025-11-28249.0253.0249.0253.0+4.0+1.61%224,800
2025-11-27253.0253.0246.0249.0-5.0-1.97%243,500
2025-11-26254.0255.0250.0254.0+2.0+0.79%258,300
2025-11-25255.0259.0250.0252.0-3.0-1.18%311,000
2025-11-21255.0257.0250.0255.0-2.0-0.78%161,700
2025-11-20258.0259.0254.0257.0+5.0+1.98%161,400
2025-11-19252.0257.0249.0252.00.00.00%246,500
2025-11-18260.0261.0251.0252.0-6.0-2.33%245,000
2025-11-17260.0266.0257.0258.0-1.0-0.39%219,500
2025-11-14273.0273.0250.0259.0-22.0-7.83%992,100
2025-11-13284.0285.0277.0281.0-3.0-1.06%156,000
2025-11-12276.0284.0276.0284.0+9.0+3.27%107,000
2025-11-11285.0285.0274.0275.0-7.0-2.48%128,500
2025-11-10289.0289.0276.0282.0+9.0+3.30%226,500
2025-11-07275.0276.0272.0273.0-3.0-1.09%172,300
2025-11-06281.0281.0276.0276.0+1.0+0.36%71,300
2025-11-05282.0283.0273.0275.0-8.0-2.83%270,500
2025-11-04286.0286.0282.0283.0-2.0-0.70%49,400
2025-10-31287.0288.0284.0285.0-3.0-1.04%78,600
2025-10-30288.0289.0282.0288.0+2.0+0.70%110,500
2025-10-29291.0291.0285.0286.0-5.0-1.72%167,400
2025-10-28293.0295.0290.0291.0-3.0-1.02%126,300
2025-10-27291.0296.0290.0294.0+4.0+1.38%67,400
2025-10-24295.0295.0288.0290.0-5.0-1.69%101,700
2025-10-23293.0297.0293.0295.00.00.00%61,900
2025-10-22296.0296.0293.0295.0-1.0-0.34%44,000
2025-10-21295.0302.0294.0296.0+2.0+0.68%172,400
2025-10-20294.0296.0291.0294.0+3.0+1.03%85,500
2025-10-17293.0295.0289.0291.0-3.0-1.02%114,600
2025-10-16291.0297.0291.0294.0+1.0+0.34%107,900
2025-10-15290.0293.0287.0293.0+5.0+1.74%102,300
2025-10-14290.0296.0287.0288.0-7.0-2.37%288,900
2025-10-10294.0295.0290.0295.0+3.0+1.03%221,800
2025-10-09298.0298.0290.0292.0-7.0-2.34%235,500
2025-10-08287.0299.0285.0299.0+12.0+4.18%342,300
2025-10-07284.0289.0284.0287.0+1.0+0.35%147,100
2025-10-06284.0286.0281.0286.0+7.0+2.51%149,500
2025-10-03281.0284.0279.0279.00.00.00%156,200
2025-10-02277.0284.0277.0279.0+2.0+0.72%265,500
2025-10-01276.0280.0271.0277.0+1.0+0.36%445,600
2025-09-30284.0285.0276.0276.0-8.0-2.82%320,300
2025-09-29286.0288.0284.0284.0-3.0-1.05%228,500
2025-09-26287.0291.0286.0287.0-1.0-0.35%167,300
2025-09-25292.0292.0286.0288.0-1.0-0.35%129,600
2025-09-24287.0292.0286.0289.0+2.0+0.70%156,800
2025-09-22287.0291.0287.0287.0+3.0+1.06%115,400
2025-09-19287.0287.0282.0284.0-4.0-1.39%186,500
2025-09-18281.0289.0281.0288.0+8.0+2.86%148,800
2025-09-17280.0286.0279.0280.00.00.00%212,500
2025-09-16280.0282.0276.0280.0-2.0-0.71%247,900
2025-09-12289.0289.0281.0282.0——254,700

直近120営業日分を表示