ジェイテック(2479)の株価時系列情報
ジェイテック(2479)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 261 | 261 | 257 | 258 | 58,900 |
| 2024/04/25 | 260 | 262 | 259 | 260 | 33,700 |
| 2024/04/24 | 262 | 262 | 259 | 261 | 25,000 |
| 2024/04/23 | 257 | 261 | 257 | 258 | 41,900 |
| 2024/04/22 | 252 | 255 | 252 | 254 | 31,700 |
| 2024/04/19 | 260 | 262 | 250 | 252 | 79,900 |
| 2024/04/18 | 258 | 263 | 257 | 261 | 44,500 |
| 2024/04/17 | 260 | 262 | 256 | 260 | 48,400 |
| 2024/04/16 | 266 | 266 | 258 | 261 | 131,200 |
| 2024/04/15 | 267 | 272 | 265 | 268 | 126,100 |
| 2024/04/12 | 273 | 274 | 270 | 272 | 103,700 |
| 2024/04/11 | 278 | 278 | 271 | 273 | 150,200 |
| 2024/04/10 | 266 | 281 | 264 | 278 | 523,200 |
| 2024/04/09 | 260 | 265 | 258 | 265 | 72,600 |
| 2024/04/08 | 258 | 260 | 256 | 259 | 38,900 |
| 2024/04/05 | 251 | 257 | 251 | 256 | 88,500 |
| 2024/04/04 | 260 | 260 | 254 | 257 | 47,300 |
| 2024/04/03 | 263 | 263 | 257 | 257 | 153,000 |
| 2024/04/02 | 263 | 267 | 262 | 263 | 54,400 |
| 2024/04/01 | 265 | 269 | 262 | 263 | 74,400 |
| 2024/03/29 | 260 | 264 | 257 | 264 | 119,700 |
| 2024/03/28 | 255 | 260 | 255 | 259 | 106,100 |
| 2024/03/27 | 263 | 264 | 260 | 260 | 89,900 |
| 2024/03/26 | 267 | 267 | 262 | 263 | 69,600 |
| 2024/03/25 | 263 | 268 | 263 | 267 | 55,700 |
| 2024/03/22 | 265 | 268 | 263 | 263 | 65,100 |
| 2024/03/21 | 265 | 266 | 263 | 266 | 57,100 |
| 2024/03/19 | 260 | 264 | 259 | 264 | 39,200 |
| 2024/03/18 | 258 | 263 | 257 | 262 | 96,800 |
| 2024/03/15 | 256 | 259 | 254 | 255 | 52,500 |
| 2024/03/14 | 256 | 259 | 253 | 257 | 97,700 |
| 2024/03/13 | 259 | 260 | 253 | 256 | 58,700 |
| 2024/03/12 | 251 | 260 | 251 | 259 | 89,400 |
| 2024/03/11 | 256 | 257 | 252 | 252 | 82,400 |
| 2024/03/08 | 262 | 263 | 259 | 260 | 136,900 |
| 2024/03/07 | 265 | 267 | 258 | 260 | 199,300 |
| 2024/03/06 | 264 | 269 | 263 | 265 | 98,200 |
| 2024/03/05 | 262 | 270 | 261 | 266 | 219,800 |
| 2024/03/04 | 268 | 271 | 261 | 261 | 162,800 |
| 2024/03/01 | 277 | 277 | 266 | 268 | 235,800 |
| 2024/02/29 | 282 | 282 | 270 | 276 | 625,900 |
| 2024/02/28 | 257 | 272 | 255 | 270 | 329,300 |
| 2024/02/27 | 258 | 258 | 254 | 255 | 81,900 |
| 2024/02/26 | 250 | 258 | 249 | 258 | 156,500 |
| 2024/02/22 | 251 | 252 | 244 | 247 | 132,500 |
| 2024/02/21 | 250 | 253 | 247 | 249 | 79,900 |
| 2024/02/20 | 253 | 254 | 247 | 250 | 99,000 |
| 2024/02/19 | 240 | 254 | 240 | 254 | 206,700 |
| 2024/02/16 | 237 | 242 | 236 | 239 | 84,000 |
| 2024/02/15 | 241 | 244 | 233 | 234 | 175,500 |
| 2024/02/14 | 240 | 246 | 237 | 241 | 200,300 |
| 2024/02/13 | 245 | 247 | 239 | 241 | 209,200 |
| 2024/02/09 | 247 | 251 | 245 | 245 | 157,100 |
| 2024/02/08 | 254 | 255 | 247 | 247 | 299,900 |
| 2024/02/07 | 261 | 263 | 255 | 255 | 231,700 |
| 2024/02/06 | 262 | 266 | 261 | 263 | 145,200 |
| 2024/02/05 | 258 | 268 | 257 | 262 | 240,000 |
| 2024/02/02 | 259 | 267 | 256 | 256 | 467,000 |
| 2024/02/01 | 260 | 270 | 250 | 259 | 1,276,100 |
| 2024/01/31 | 289 | 294 | 274 | 279 | 1,610,500 |
| 2024/01/30 | 293 | 306 | 280 | 301 | 2,149,800 |
| 2024/01/29 | 293 | 327 | 280 | 293 | 4,313,600 |
| 2024/01/26 | 251 | 278 | 248 | 277 | 638,500 |
| 2024/01/25 | 244 | 255 | 244 | 253 | 160,900 |
| 2024/01/24 | 240 | 245 | 240 | 243 | 50,100 |
| 2024/01/23 | 247 | 247 | 243 | 243 | 68,500 |
| 2024/01/22 | 246 | 247 | 244 | 247 | 63,700 |
| 2024/01/19 | 246 | 246 | 243 | 243 | 58,700 |
| 2024/01/18 | 244 | 246 | 242 | 246 | 64,100 |
| 2024/01/17 | 241 | 246 | 241 | 244 | 113,900 |
| 2024/01/16 | 244 | 244 | 241 | 241 | 37,500 |
| 2024/01/15 | 243 | 243 | 240 | 243 | 67,400 |
| 2024/01/12 | 242 | 242 | 238 | 239 | 68,700 |
| 2024/01/11 | 244 | 244 | 241 | 241 | 31,300 |
| 2024/01/10 | 243 | 245 | 240 | 244 | 73,700 |
| 2024/01/09 | 242 | 243 | 239 | 243 | 73,100 |
| 2024/01/05 | 240 | 241 | 237 | 241 | 45,700 |
| 2024/01/04 | 235 | 241 | 232 | 240 | 99,400 |
| 2023/12/29 | 232 | 237 | 232 | 235 | 56,400 |
| 2023/12/28 | 233 | 234 | 231 | 232 | 67,200 |
| 2023/12/27 | 232 | 235 | 232 | 233 | 44,700 |
| 2023/12/26 | 232 | 233 | 230 | 232 | 42,400 |
| 2023/12/25 | 229 | 231 | 226 | 231 | 72,300 |
| 2023/12/22 | 232 | 236 | 229 | 229 | 114,300 |
| 2023/12/21 | 233 | 235 | 231 | 232 | 49,500 |
| 2023/12/20 | 236 | 239 | 233 | 233 | 42,800 |
| 2023/12/19 | 233 | 236 | 231 | 234 | 56,700 |
| 2023/12/18 | 234 | 236 | 232 | 232 | 30,500 |
| 2023/12/15 | 229 | 235 | 229 | 233 | 35,000 |
| 2023/12/14 | 238 | 240 | 229 | 231 | 79,500 |
| 2023/12/13 | 236 | 238 | 236 | 236 | 41,000 |
| 2023/12/12 | 237 | 238 | 234 | 236 | 40,500 |
| 2023/12/11 | 244 | 244 | 236 | 237 | 65,900 |
| 2023/12/08 | 241 | 243 | 236 | 236 | 56,900 |
| 2023/12/07 | 248 | 248 | 243 | 243 | 84,700 |
| 2023/12/06 | 246 | 250 | 246 | 248 | 58,500 |
| 2023/12/05 | 249 | 251 | 246 | 247 | 69,600 |
| 2023/12/04 | 247 | 251 | 247 | 250 | 40,500 |
| 2023/12/01 | 251 | 252 | 249 | 249 | 53,500 |
| 2023/11/30 | 252 | 257 | 249 | 252 | 139,900 |
| 2023/11/29 | 244 | 255 | 243 | 251 | 188,500 |
| 2023/11/28 | 250 | 250 | 244 | 244 | 43,100 |
| 2023/11/27 | 251 | 251 | 245 | 248 | 56,900 |
| 2023/11/24 | 249 | 252 | 248 | 250 | 50,000 |
| 2023/11/22 | 249 | 250 | 246 | 246 | 47,000 |
| 2023/11/21 | 251 | 252 | 249 | 249 | 58,600 |
| 2023/11/20 | 243 | 251 | 243 | 251 | 111,100 |
| 2023/11/17 | 242 | 244 | 241 | 243 | 55,100 |
| 2023/11/16 | 242 | 244 | 238 | 240 | 36,300 |
| 2023/11/15 | 240 | 244 | 240 | 240 | 28,100 |
| 2023/11/14 | 245 | 246 | 229 | 238 | 97,700 |
| 2023/11/13 | 250 | 250 | 243 | 244 | 144,200 |
| 2023/11/10 | 245 | 259 | 245 | 250 | 145,900 |
| 2023/11/09 | 242 | 249 | 241 | 248 | 108,900 |
| 2023/11/08 | 245 | 247 | 241 | 242 | 76,900 |
| 2023/11/07 | 245 | 246 | 241 | 243 | 45,100 |
| 2023/11/06 | 234 | 247 | 233 | 245 | 128,400 |
| 2023/11/02 | 229 | 235 | 228 | 234 | 104,300 |
| 2023/11/01 | 228 | 229 | 220 | 226 | 184,700 |
| 2023/10/31 | 231 | 232 | 224 | 231 | 88,600 |
| 2023/10/30 | 234 | 234 | 228 | 230 | 37,200 |
| 2023/10/27 | 230 | 235 | 230 | 232 | 43,800 |
| 2023/10/26 | 234 | 234 | 228 | 230 | 70,800 |
| 2023/10/25 | 235 | 240 | 234 | 234 | 75,500 |
| 2023/10/24 | 234 | 235 | 221 | 235 | 92,400 |
| 2023/10/23 | 237 | 239 | 232 | 232 | 103,200 |
| 2023/10/20 | 236 | 238 | 232 | 238 | 74,400 |
| 2023/10/19 | 242 | 242 | 236 | 236 | 51,500 |
| 2023/10/18 | 236 | 242 | 235 | 242 | 72,600 |
| 2023/10/17 | 233 | 237 | 233 | 236 | 74,200 |
| 2023/10/16 | 240 | 240 | 231 | 232 | 104,400 |
| 2023/10/13 | 245 | 245 | 239 | 239 | 70,100 |
| 2023/10/12 | 244 | 247 | 241 | 245 | 85,500 |
| 2023/10/11 | 247 | 247 | 243 | 244 | 58,700 |
| 2023/10/10 | 242 | 246 | 241 | 244 | 50,600 |
| 2023/10/06 | 241 | 242 | 237 | 240 | 52,200 |
| 2023/10/05 | 239 | 242 | 238 | 240 | 96,700 |
| 2023/10/04 | 237 | 241 | 233 | 235 | 201,200 |
| 2023/10/03 | 254 | 254 | 242 | 242 | 158,100 |
| 2023/10/02 | 261 | 264 | 254 | 254 | 70,900 |
| 2023/09/29 | 264 | 265 | 258 | 260 | 97,500 |
| 2023/09/28 | 262 | 265 | 262 | 264 | 79,000 |
| 2023/09/27 | 261 | 262 | 256 | 259 | 79,900 |
| 2023/09/26 | 263 | 265 | 262 | 262 | 40,100 |
| 2023/09/25 | 264 | 265 | 261 | 263 | 62,400 |
| 2023/09/22 | 256 | 264 | 253 | 261 | 177,000 |
| 2023/09/21 | 266 | 266 | 259 | 259 | 84,000 |
| 2023/09/20 | 261 | 266 | 261 | 266 | 70,400 |
| 2023/09/19 | 260 | 261 | 258 | 261 | 52,500 |
| 2023/09/15 | 265 | 267 | 259 | 260 | 100,600 |
| 2023/09/14 | 264 | 266 | 261 | 266 | 68,500 |
| 2023/09/13 | 268 | 268 | 263 | 264 | 78,200 |
| 2023/09/12 | 265 | 271 | 264 | 266 | 104,500 |
| 2023/09/11 | 268 | 270 | 264 | 264 | 113,100 |
| 2023/09/08 | 274 | 274 | 267 | 269 | 153,300 |
| 2023/09/07 | 276 | 276 | 270 | 274 | 89,400 |
| 2023/09/06 | 283 | 283 | 274 | 274 | 168,900 |
| 2023/09/05 | 276 | 281 | 270 | 281 | 203,200 |
| 2023/09/04 | 267 | 276 | 266 | 276 | 146,300 |
| 2023/09/01 | 261 | 267 | 261 | 265 | 40,000 |
| 2023/08/31 | 268 | 268 | 261 | 261 | 113,800 |
| 2023/08/30 | 267 | 268 | 263 | 265 | 112,600 |
| 2023/08/29 | 263 | 265 | 261 | 263 | 70,000 |
| 2023/08/28 | 260 | 263 | 259 | 261 | 60,300 |
| 2023/08/25 | 255 | 259 | 254 | 256 | 73,900 |
| 2023/08/24 | 263 | 265 | 258 | 259 | 61,600 |
| 2023/08/23 | 263 | 263 | 259 | 261 | 39,400 |
| 2023/08/22 | 267 | 267 | 259 | 262 | 61,900 |
| 2023/08/21 | 253 | 263 | 253 | 260 | 103,400 |
| 2023/08/18 | 264 | 264 | 256 | 258 | 76,300 |
| 2023/08/17 | 265 | 266 | 255 | 264 | 138,300 |
| 2023/08/16 | 266 | 271 | 265 | 268 | 73,700 |
| 2023/08/15 | 273 | 274 | 269 | 272 | 116,900 |
| 2023/08/14 | 282 | 283 | 271 | 273 | 139,700 |
| 2023/08/10 | 284 | 284 | 279 | 281 | 99,100 |
| 2023/08/09 | 279 | 285 | 276 | 285 | 69,100 |
| 2023/08/08 | 286 | 286 | 275 | 277 | 102,600 |
| 2023/08/07 | 277 | 284 | 272 | 283 | 110,500 |
| 2023/08/04 | 287 | 288 | 275 | 277 | 177,200 |
| 2023/08/03 | 288 | 293 | 283 | 284 | 153,400 |
| 2023/08/02 | 301 | 303 | 290 | 290 | 262,400 |
| 2023/08/01 | 317 | 319 | 299 | 299 | 499,800 |
| 2023/07/31 | 335 | 341 | 330 | 335 | 152,900 |
| 2023/07/28 | 343 | 344 | 327 | 333 | 204,600 |
| 2023/07/27 | 346 | 348 | 341 | 347 | 103,100 |
| 2023/07/26 | 351 | 354 | 344 | 352 | 113,900 |
| 2023/07/25 | 358 | 361 | 345 | 351 | 194,000 |
| 2023/07/24 | 361 | 364 | 351 | 355 | 291,700 |
| 2023/07/21 | 338 | 359 | 336 | 353 | 610,800 |
| 2023/07/20 | 322 | 334 | 319 | 334 | 261,200 |
| 2023/07/19 | 317 | 322 | 314 | 322 | 125,400 |
| 2023/07/18 | 313 | 317 | 312 | 313 | 37,400 |
| 2023/07/14 | 320 | 320 | 312 | 313 | 52,800 |
| 2023/07/13 | 311 | 318 | 308 | 318 | 53,200 |
| 2023/07/12 | 320 | 320 | 310 | 312 | 101,900 |
| 2023/07/11 | 318 | 326 | 317 | 320 | 85,900 |
| 2023/07/10 | 323 | 325 | 313 | 315 | 145,800 |
| 2023/07/07 | 315 | 328 | 312 | 325 | 135,900 |
| 2023/07/06 | 322 | 331 | 316 | 318 | 225,200 |
| 2023/07/05 | 315 | 327 | 315 | 326 | 307,100 |