日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 10,750 10,750 10,510 10,700 7
2011/12/29 10,430 10,700 10,430 10,610 14
2011/12/28 10,600 10,800 10,500 10,800 13
2011/12/27 10,710 10,710 10,650 10,650 6
2011/12/26 11,090 11,200 10,950 10,950 65
2011/12/22 11,030 11,220 10,900 10,900 65
2011/12/21 11,600 12,200 11,190 11,200 44
2011/12/20 11,210 11,580 11,160 11,450 18
2011/12/19 11,500 11,500 11,300 11,300 31
2011/12/16 11,690 12,500 11,530 11,600 80
2011/12/15 11,720 11,720 11,320 11,400 21
2011/12/14 11,400 11,780 11,400 11,600 20
2011/12/13 11,100 11,400 11,000 11,330 92
2011/12/12 11,790 11,790 11,200 11,320 69
2011/12/09 11,680 11,680 11,220 11,220 46
2011/12/08 11,190 11,680 11,190 11,680 33
2011/12/07 10,880 11,490 10,700 11,490 100
2011/12/06 11,050 11,140 10,760 10,850 67
2011/12/05 10,760 10,760 10,720 10,760 24
2011/12/02 10,700 10,950 10,690 10,890 6
2011/12/01 10,900 11,100 10,540 10,950 42
2011/11/30 10,800 10,800 10,600 10,800 4
2011/11/29 11,140 11,140 10,410 10,600 33
2011/11/28 11,000 11,070 11,000 11,000 56
2011/11/25 10,610 10,700 10,410 10,700 24
2011/11/24 10,200 10,500 10,200 10,500 30
2011/11/22 10,500 10,510 10,500 10,500 11
2011/11/21 10,500 10,500 10,500 10,500 5
2011/11/18 10,790 10,790 10,400 10,400 11
2011/11/17 10,620 11,290 10,620 10,800 18
2011/11/16 10,820 10,820 10,500 10,650 33
2011/11/15 11,200 11,460 10,840 11,010 7
2011/11/14 11,490 11,490 10,800 11,290 22
2011/11/11 11,260 11,530 11,250 11,300 25
2011/11/10 11,330 11,500 10,690 11,390 197
2011/11/09 12,110 12,110 11,910 11,910 17
2011/11/08 12,400 12,400 12,100 12,200 17
2011/11/07 12,600 12,600 12,600 12,600 2
2011/11/04 12,510 12,600 12,500 12,500 9
2011/11/02 12,600 12,720 12,420 12,450 17
2011/11/01 12,610 12,650 12,610 12,650 13
2011/10/31 12,520 12,970 12,520 12,970 2
2011/10/28 12,740 13,170 12,670 12,670 49
2011/10/27 13,600 13,600 12,800 12,850 82
2011/10/26 12,710 13,200 12,500 13,180 87
2011/10/25 12,620 12,690 12,350 12,620 29
2011/10/24 12,320 12,350 12,320 12,320 14
2011/10/21 12,400 12,400 12,290 12,320 17
2011/10/20 12,840 12,940 12,300 12,410 7
2011/10/19 12,910 12,950 12,570 12,570 9
2011/10/18 12,800 12,910 12,600 12,910 33
2011/10/17 12,850 12,850 12,500 12,500 12
2011/10/14 13,150 13,150 13,150 13,150 2
2011/10/13 12,310 13,200 12,310 13,200 11
2011/10/12 12,430 12,750 12,300 12,750 11
2011/10/11 11,880 12,910 11,880 12,430 37
2011/10/07 12,190 12,190 11,800 11,880 23
2011/10/06 11,910 12,360 11,800 12,190 35
2011/10/05 12,000 12,600 12,000 12,030 8
2011/10/04 12,450 12,450 12,000 12,300 65
2011/10/03 12,620 12,800 12,110 12,800 19
2011/09/30 12,400 14,380 12,400 12,700 160
2011/09/29 13,200 13,200 12,130 12,400 24
2011/09/28 11,820 13,200 11,820 13,200 44
2011/09/27 12,400 12,880 12,100 12,100 30
2011/09/26 13,480 13,480 11,110 12,400 64
2011/09/22 13,110 13,130 13,000 13,100 41
2011/09/21 13,500 14,450 13,500 13,500 80
2011/09/20 13,200 13,400 13,200 13,400 10
2011/09/16 13,500 14,100 13,220 13,220 102
2011/09/15 13,300 13,360 12,700 13,110 69
2011/09/14 13,300 13,510 13,300 13,300 82
2011/09/13 13,700 13,840 13,170 13,840 86
2011/09/12 14,100 14,100 13,760 13,760 56
2011/09/09 14,110 14,740 14,110 14,300 40
2011/09/08 14,800 14,800 14,010 14,130 121
2011/09/07 14,320 14,770 14,100 14,500 161
2011/09/06 15,260 15,510 14,350 14,790 659
2011/09/05 14,510 17,360 14,510 16,250 2,036
2011/09/02 14,300 15,630 14,300 14,360 189
2011/09/01 14,350 14,400 13,980 14,020 30
2011/08/31 14,590 14,590 14,000 14,240 108
2011/08/30 14,010 14,770 13,870 14,770 108
2011/08/29 14,420 14,500 13,560 13,830 227
2011/08/26 15,090 15,100 14,620 14,720 78
2011/08/25 14,500 15,500 14,500 14,930 409
2011/08/24 16,110 16,800 13,800 14,150 815
2011/08/23 18,060 18,800 15,620 15,980 2,475
2011/08/22 19,260 19,260 18,860 19,260 1,091
2011/08/19 12,250 15,260 12,250 15,260 990
2011/08/18 13,350 13,350 12,220 12,260 93
2011/08/17 13,030 13,350 13,030 13,050 119
2011/08/16 13,700 14,600 12,900 13,930 239
2011/08/15 12,380 12,800 12,360 12,500 18
2011/08/12 12,970 12,970 12,410 12,410 59
2011/08/11 13,000 13,000 12,000 13,000 86
2011/08/10 13,500 13,500 13,020 13,020 19
2011/08/09 12,590 12,590 11,600 12,570 88
2011/08/08 13,710 13,710 12,660 12,820 42
2011/08/05 12,720 13,880 12,420 13,710 64
2011/08/04 14,870 14,870 14,280 14,500 15
2011/08/03 15,000 15,000 14,300 14,890 72
2011/08/02 15,010 15,100 14,640 15,000 95
2011/08/01 14,700 16,050 14,700 16,050 53
2011/07/29 14,820 15,080 14,820 15,080 28
2011/07/28 15,000 15,000 14,900 14,900 15
2011/07/27 14,980 15,000 14,870 14,870 22
2011/07/26 15,180 15,300 15,000 15,010 51
2011/07/25 15,020 15,410 15,020 15,070 16
2011/07/22 14,810 15,600 14,790 15,000 90
2011/07/21 15,600 15,600 14,810 14,810 129
2011/07/20 15,750 15,750 15,200 15,600 54
2011/07/19 15,190 15,470 15,190 15,390 8
2011/07/15 15,130 15,130 15,010 15,030 47
2011/07/14 15,300 15,370 15,140 15,360 14
2011/07/13 15,510 15,850 15,100 15,200 52
2011/07/12 16,000 16,000 15,600 15,900 42
2011/07/11 16,000 16,450 15,500 16,450 92
2011/07/08 15,300 15,690 14,950 15,690 18
2011/07/07 14,730 14,990 14,730 14,970 29
2011/07/06 15,410 15,410 14,800 14,990 43
2011/07/05 14,810 15,300 14,810 15,010 37
2011/07/04 14,700 15,000 14,700 14,800 40
2011/07/01 14,700 15,150 14,700 15,150 44
2011/06/30 15,100 15,500 14,630 15,500 29
2011/06/29 15,350 15,350 14,700 15,110 25
2011/06/28 14,740 15,200 14,670 14,680 36
2011/06/27 15,000 15,180 14,360 14,440 108
2011/06/24 15,000 15,000 15,000 15,000 4
2011/06/23 15,400 15,400 15,100 15,400 109
2011/06/22 14,440 15,500 14,420 15,500 118
2011/06/21 15,250 15,870 14,230 14,740 84
2011/06/20 15,400 15,400 14,700 14,870 18
2011/06/17 15,650 15,650 15,010 15,010 24
2011/06/16 16,000 16,000 15,650 15,650 8
2011/06/15 16,250 16,250 15,300 15,970 70
2011/06/14 16,000 16,300 15,580 16,250 116
2011/06/13 15,550 16,000 15,500 16,000 39
2011/06/10 15,400 15,700 15,390 15,500 23
2011/06/09 15,890 15,890 15,100 15,480 38
2011/06/08 15,500 15,500 15,500 15,500 22
2011/06/07 15,400 15,500 15,100 15,500 6
2011/06/06 15,600 15,600 14,900 15,300 17
2011/06/03 14,720 14,900 14,620 14,900 28
2011/06/02 14,300 15,000 14,300 14,570 46
2011/06/01 14,600 14,990 14,500 14,990 48
2011/05/31 14,420 14,790 14,040 14,700 54
2011/05/30 15,490 15,490 14,200 14,400 49
2011/05/27 15,100 15,490 15,100 15,200 19
2011/05/26 15,190 15,500 14,960 15,150 62
2011/05/25 15,100 15,490 15,090 15,200 43
2011/05/24 15,200 15,500 15,200 15,500 14
2011/05/23 16,200 16,200 15,210 15,400 36
2011/05/20 15,800 15,900 15,600 15,800 21
2011/05/19 15,010 15,400 14,950 15,400 57
2011/05/18 14,930 15,150 14,930 15,030 29
2011/05/17 15,200 15,340 14,850 15,180 61
2011/05/16 15,600 15,600 15,100 15,400 55
2011/05/13 16,250 16,350 15,800 15,850 168
2011/05/12 16,750 16,750 16,200 16,500 85
2011/05/11 16,300 16,800 16,300 16,510 96
2011/05/10 17,260 17,260 16,260 16,700 247
2011/05/09 17,500 17,500 16,660 17,280 109
2011/05/06 16,160 16,700 16,160 16,450 90
2011/05/02 16,830 17,340 16,650 17,340 106
2011/04/28 17,170 17,300 16,000 16,800 153
2011/04/27 17,810 18,100 17,200 17,300 157
2011/04/26 19,390 19,390 17,500 17,810 319
2011/04/25 18,410 19,880 17,500 18,820 502
2011/04/22 17,500 23,300 16,900 18,320 2,130
2011/04/21 16,360 19,710 16,360 19,710 1,439
2011/04/20 15,700 16,250 15,700 15,710 57
2011/04/19 16,500 16,500 15,610 16,100 29
2011/04/18 16,500 17,100 16,300 16,610 101
2011/04/15 16,460 16,700 15,750 16,300 170
2011/04/14 16,580 16,600 15,500 16,090 112
2011/04/13 16,100 16,660 16,010 16,040 38
2011/04/12 16,120 16,800 15,800 16,800 49
2011/04/11 15,750 16,700 15,500 16,680 47
2011/04/08 15,100 16,500 14,740 15,750 157
2011/04/07 16,500 16,500 14,730 15,600 235
2011/04/06 16,000 16,950 15,010 16,200 193
2011/04/05 18,500 18,500 17,000 17,000 175
2011/04/04 17,500 18,500 17,100 18,000 78
2011/04/01 17,700 18,300 17,600 17,700 25
2011/03/31 18,490 18,490 17,500 17,900 76
2011/03/30 19,200 19,300 17,900 18,300 130
2011/03/29 17,450 19,250 17,450 19,200 92
2011/03/29 1 -> 2.00 分割
2011/03/28 38,500 39,500 36,100 36,700 143
2011/03/25 44,300 44,300 41,700 42,400 96
2011/03/24 45,000 45,000 41,000 43,700 202
2011/03/23 42,100 42,100 40,000 40,100 81
2011/03/22 45,700 45,700 41,000 42,200 197
2011/03/18 35,000 39,552 34,000 39,552 118
2011/03/17 31,000 32,900 29,000 32,600 142
2011/03/16 31,300 33,500 29,000 33,500 378
2011/03/15 34,800 34,800 34,800 34,800 20
2011/03/14 46,600 46,600 41,800 41,800 228
2011/03/11 53,000 54,000 50,900 51,800 340
2011/03/10 55,800 62,200 50,600 56,300 695
2011/03/09 66,800 66,800 63,800 63,800 951
2011/03/08 56,800 56,800 56,800 56,800 78
2011/03/07 48,000 51,800 45,252 49,800 1,088
2011/03/04 54,300 54,400 52,300 54,400 766
2011/03/03 47,400 47,400 46,700 47,400 649
2011/03/02 40,400 40,400 40,400 40,400 109
2011/03/01 33,400 33,400 33,400 33,400 35
2011/02/28 27,000 28,400 27,000 28,400 67
2011/02/25 27,920 28,000 27,300 27,900 45
2011/02/24 28,900 29,000 27,792 27,900 47
2011/02/23 28,300 29,400 28,300 28,900 29
2011/02/22 29,552 29,552 28,612 28,672 97
2011/02/21 29,600 29,800 29,300 29,300 80
2011/02/18 29,000 29,400 28,900 29,392 40
2011/02/17 29,452 29,800 28,652 29,500 176
2011/02/16 29,992 31,000 29,312 30,652 325
2011/02/15 27,612 29,452 27,552 28,492 101
2011/02/14 27,300 27,900 26,812 26,812 141
2011/02/10 29,252 29,252 27,792 28,300 78
2011/02/09 29,052 30,800 28,900 29,252 268
2011/02/08 29,000 33,200 29,000 31,652 503
2011/02/07 28,800 29,000 27,120 28,952 145
2011/02/04 30,600 31,452 29,000 29,012 253
2011/02/03 30,600 30,600 28,500 30,000 364
2011/02/02 31,200 33,000 30,052 31,600 535
2011/02/01 38,300 39,952 33,300 33,300 763
2011/01/31 35,300 40,300 29,300 40,300 1,503
2011/01/28 33,300 33,300 33,300 33,300 100
2011/01/27 23,612 28,300 23,612 28,300 354
2011/01/26 22,192 23,300 22,172 23,300 52
2011/01/25 22,992 22,992 22,680 22,700 27
2011/01/24 23,152 23,152 22,500 22,792 5
2011/01/21 22,740 22,740 21,152 21,652 29
2011/01/20 24,400 24,400 23,000 23,000 4
2011/01/19 23,700 24,400 23,700 24,400 8
2011/01/18 23,700 23,700 23,700 23,700 4
2011/01/17 24,500 24,500 24,500 24,500 7
2011/01/14 22,552 24,500 22,552 24,000 47
2011/01/13 22,360 22,800 22,360 22,360 16
2011/01/12 23,960 23,960 22,960 22,960 11
2011/01/11 23,852 23,852 23,840 23,852 5
2011/01/07 22,800 23,972 21,500 23,972 19
2011/01/06 21,252 23,800 21,200 23,800 27
2011/01/05 21,000 21,300 21,000 21,200 72
2011/01/04 20,500 20,800 20,500 20,800 2

このページの先頭へ