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 |
---|---|---|---|---|---|
2016/12/30 | 254 | 259 | 252 | 259 | 63,500 |
2016/12/29 | 260 | 262 | 255 | 255 | 49,800 |
2016/12/28 | 254 | 262 | 250 | 259 | 147,600 |
2016/12/27 | 253 | 259 | 253 | 254 | 126,800 |
2016/12/26 | 251 | 264 | 249 | 255 | 187,700 |
2016/12/22 | 261 | 262 | 249 | 250 | 334,700 |
2016/12/21 | 267 | 271 | 255 | 271 | 280,800 |
2016/12/20 | 267 | 268 | 260 | 263 | 153,500 |
2016/12/19 | 268 | 271 | 263 | 267 | 165,400 |
2016/12/16 | 273 | 275 | 265 | 265 | 284,800 |
2016/12/15 | 275 | 293 | 274 | 277 | 752,300 |
2016/12/14 | 265 | 273 | 262 | 268 | 295,800 |
2016/12/13 | 266 | 268 | 261 | 265 | 259,100 |
2016/12/12 | 266 | 272 | 264 | 270 | 234,100 |
2016/12/09 | 276 | 279 | 263 | 266 | 619,100 |
2016/12/08 | 290 | 291 | 275 | 281 | 325,800 |
2016/12/07 | 294 | 299 | 283 | 291 | 384,800 |
2016/12/06 | 299 | 317 | 293 | 296 | 1,094,700 |
2016/12/05 | 294 | 300 | 277 | 291 | 1,083,400 |
2016/12/02 | 305 | 316 | 297 | 299 | 866,500 |
2016/12/01 | 330 | 359 | 305 | 305 | 4,613,800 |
2016/11/30 | 341 | 355 | 316 | 324 | 3,865,500 |
2016/11/29 | 291 | 349 | 287 | 346 | 5,638,100 |
2016/11/28 | 282 | 303 | 275 | 293 | 2,760,400 |
2016/11/25 | 301 | 306 | 272 | 281 | 1,860,000 |
2016/11/24 | 292 | 327 | 285 | 313 | 7,335,200 |
2016/11/22 | 261 | 305 | 257 | 293 | 7,041,200 |
2016/11/21 | 249 | 260 | 247 | 250 | 541,600 |
2016/11/18 | 246 | 251 | 244 | 246 | 226,800 |
2016/11/17 | 243 | 252 | 243 | 244 | 247,400 |
2016/11/16 | 246 | 259 | 242 | 246 | 643,900 |
2016/11/15 | 245 | 261 | 240 | 241 | 1,140,800 |
2016/11/14 | 232 | 240 | 230 | 239 | 248,400 |
2016/11/11 | 247 | 247 | 229 | 234 | 275,600 |
2016/11/10 | 247 | 255 | 238 | 242 | 544,400 |
2016/11/09 | 258 | 259 | 224 | 235 | 1,050,600 |
2016/11/08 | 252 | 292 | 252 | 258 | 7,310,500 |
2016/11/07 | 251 | 256 | 239 | 245 | 1,010,900 |
2016/11/04 | 264 | 298 | 253 | 254 | 6,213,300 |
2016/11/02 | 276 | 278 | 252 | 253 | 1,342,600 |
2016/11/01 | 286 | 312 | 274 | 290 | 3,758,200 |
2016/10/31 | 272 | 329 | 268 | 292 | 15,016,300 |
2016/10/28 | 304 | 313 | 258 | 267 | 3,861,600 |
2016/10/27 | 223 | 250 | 220 | 233 | 2,530,200 |
2016/10/26 | 204 | 280 | 204 | 240 | 9,850,500 |
2016/10/25 | 204 | 209 | 200 | 204 | 190,400 |
2016/10/24 | 203 | 204 | 201 | 203 | 21,300 |
2016/10/21 | 206 | 206 | 201 | 203 | 42,900 |
2016/10/20 | 200 | 206 | 199 | 205 | 57,200 |
2016/10/19 | 201 | 201 | 197 | 200 | 39,000 |
2016/10/18 | 199 | 201 | 198 | 199 | 14,500 |
2016/10/17 | 200 | 200 | 197 | 199 | 16,400 |
2016/10/14 | 200 | 201 | 198 | 200 | 36,000 |
2016/10/13 | 199 | 201 | 198 | 200 | 33,500 |
2016/10/12 | 202 | 202 | 199 | 199 | 34,900 |
2016/10/11 | 204 | 205 | 202 | 204 | 44,600 |
2016/10/07 | 205 | 208 | 200 | 203 | 85,500 |
2016/10/06 | 203 | 210 | 202 | 207 | 62,300 |
2016/10/05 | 200 | 205 | 198 | 203 | 42,300 |
2016/10/04 | 203 | 204 | 198 | 203 | 71,300 |
2016/10/03 | 198 | 205 | 195 | 205 | 92,200 |
2016/09/30 | 194 | 195 | 193 | 194 | 16,200 |
2016/09/29 | 192 | 197 | 192 | 196 | 29,600 |
2016/09/28 | 190 | 192 | 189 | 191 | 20,600 |
2016/09/27 | 191 | 193 | 190 | 190 | 30,300 |
2016/09/26 | 194 | 198 | 191 | 192 | 66,800 |
2016/09/23 | 192 | 193 | 191 | 192 | 10,600 |
2016/09/21 | 192 | 192 | 189 | 191 | 9,700 |
2016/09/20 | 190 | 192 | 188 | 190 | 28,200 |
2016/09/16 | 187 | 191 | 187 | 190 | 16,600 |
2016/09/15 | 190 | 191 | 182 | 187 | 44,700 |
2016/09/14 | 195 | 196 | 190 | 190 | 25,000 |
2016/09/13 | 194 | 197 | 191 | 195 | 24,300 |
2016/09/12 | 194 | 196 | 191 | 192 | 45,700 |
2016/09/09 | 193 | 197 | 192 | 197 | 70,900 |
2016/09/08 | 193 | 194 | 192 | 193 | 26,500 |
2016/09/07 | 190 | 194 | 190 | 192 | 37,000 |
2016/09/06 | 190 | 193 | 188 | 189 | 42,400 |
2016/09/05 | 191 | 192 | 188 | 191 | 38,600 |
2016/09/02 | 187 | 192 | 186 | 189 | 31,300 |
2016/09/01 | 187 | 192 | 184 | 185 | 54,200 |
2016/08/31 | 184 | 187 | 183 | 187 | 30,200 |
2016/08/30 | 186 | 186 | 183 | 185 | 12,600 |
2016/08/29 | 184 | 187 | 184 | 185 | 10,800 |
2016/08/26 | 185 | 185 | 183 | 184 | 15,700 |
2016/08/25 | 182 | 185 | 182 | 185 | 23,900 |
2016/08/24 | 184 | 186 | 182 | 182 | 16,600 |
2016/08/23 | 183 | 185 | 182 | 185 | 26,100 |
2016/08/22 | 181 | 187 | 181 | 184 | 52,400 |
2016/08/19 | 183 | 187 | 183 | 184 | 46,300 |
2016/08/18 | 185 | 188 | 184 | 187 | 14,700 |
2016/08/17 | 187 | 188 | 185 | 185 | 15,100 |
2016/08/16 | 189 | 190 | 185 | 185 | 31,900 |
2016/08/15 | 183 | 191 | 183 | 189 | 45,100 |
2016/08/12 | 183 | 185 | 182 | 184 | 32,700 |
2016/08/10 | 185 | 185 | 181 | 183 | 28,500 |
2016/08/09 | 182 | 185 | 182 | 182 | 31,500 |
2016/08/08 | 188 | 188 | 184 | 184 | 38,000 |
2016/08/05 | 186 | 190 | 186 | 188 | 32,800 |
2016/08/04 | 186 | 188 | 185 | 186 | 15,800 |
2016/08/03 | 186 | 192 | 183 | 187 | 94,900 |
2016/08/02 | 188 | 192 | 187 | 189 | 37,700 |
2016/08/01 | 190 | 193 | 183 | 189 | 109,500 |
2016/07/29 | 190 | 198 | 186 | 194 | 262,200 |
2016/07/28 | 186 | 208 | 185 | 186 | 430,000 |
2016/07/27 | 182 | 185 | 182 | 184 | 20,300 |
2016/07/26 | 187 | 187 | 183 | 183 | 40,000 |
2016/07/25 | 185 | 188 | 184 | 188 | 8,200 |
2016/07/22 | 184 | 186 | 183 | 186 | 13,500 |
2016/07/21 | 184 | 186 | 182 | 184 | 22,000 |
2016/07/20 | 186 | 186 | 181 | 183 | 16,900 |
2016/07/19 | 188 | 188 | 181 | 185 | 56,000 |
2016/07/15 | 187 | 188 | 185 | 186 | 24,200 |
2016/07/14 | 187 | 188 | 186 | 188 | 15,100 |
2016/07/13 | 188 | 191 | 188 | 188 | 33,000 |
2016/07/12 | 183 | 188 | 183 | 188 | 52,000 |
2016/07/11 | 185 | 185 | 172 | 177 | 40,500 |
2016/07/08 | 186 | 186 | 179 | 179 | 25,800 |
2016/07/07 | 183 | 185 | 183 | 183 | 15,500 |
2016/07/06 | 188 | 188 | 182 | 183 | 31,300 |
2016/07/05 | 195 | 195 | 187 | 188 | 48,900 |
2016/07/04 | 191 | 196 | 189 | 193 | 42,400 |
2016/07/01 | 185 | 190 | 184 | 187 | 52,900 |
2016/06/30 | 186 | 187 | 182 | 185 | 37,800 |
2016/06/29 | 184 | 189 | 182 | 185 | 49,200 |
2016/06/28 | 176 | 183 | 175 | 183 | 52,600 |
2016/06/27 | 178 | 181 | 175 | 180 | 87,900 |
2016/06/24 | 192 | 193 | 165 | 175 | 187,800 |
2016/06/23 | 192 | 193 | 189 | 191 | 64,000 |
2016/06/22 | 196 | 196 | 193 | 194 | 38,000 |
2016/06/21 | 193 | 197 | 192 | 196 | 54,200 |
2016/06/20 | 192 | 194 | 187 | 192 | 86,400 |
2016/06/17 | 190 | 192 | 188 | 190 | 67,000 |
2016/06/16 | 198 | 200 | 187 | 187 | 167,800 |
2016/06/15 | 190 | 194 | 187 | 193 | 57,600 |
2016/06/14 | 199 | 200 | 190 | 190 | 145,700 |
2016/06/13 | 201 | 202 | 199 | 199 | 58,900 |
2016/06/10 | 205 | 205 | 202 | 202 | 35,600 |
2016/06/09 | 205 | 205 | 202 | 204 | 46,500 |
2016/06/08 | 206 | 206 | 203 | 203 | 21,300 |
2016/06/07 | 207 | 209 | 202 | 205 | 79,900 |
2016/06/06 | 207 | 208 | 205 | 205 | 45,600 |
2016/06/03 | 203 | 206 | 203 | 204 | 40,400 |
2016/06/02 | 209 | 209 | 202 | 203 | 141,700 |
2016/06/01 | 216 | 217 | 210 | 210 | 48,800 |
2016/05/31 | 212 | 218 | 210 | 215 | 68,500 |
2016/05/30 | 204 | 210 | 204 | 210 | 71,500 |
2016/05/27 | 209 | 210 | 203 | 203 | 99,000 |
2016/05/26 | 212 | 213 | 208 | 209 | 71,700 |
2016/05/25 | 214 | 217 | 211 | 211 | 121,100 |
2016/05/24 | 225 | 238 | 213 | 216 | 789,100 |
2016/05/23 | 223 | 228 | 217 | 228 | 432,500 |
2016/05/20 | 215 | 221 | 215 | 220 | 222,600 |
2016/05/19 | 206 | 217 | 205 | 216 | 362,000 |
2016/05/18 | 203 | 207 | 202 | 205 | 191,000 |
2016/05/17 | 203 | 204 | 199 | 200 | 65,100 |
2016/05/16 | 199 | 201 | 197 | 197 | 172,900 |
2016/05/13 | 208 | 208 | 201 | 203 | 86,500 |
2016/05/12 | 209 | 209 | 207 | 207 | 62,000 |
2016/05/11 | 214 | 218 | 209 | 210 | 173,900 |
2016/05/10 | 208 | 245 | 208 | 212 | 2,831,600 |
2016/05/09 | 200 | 207 | 199 | 200 | 71,100 |
2016/05/06 | 201 | 212 | 198 | 198 | 86,000 |
2016/05/02 | 200 | 201 | 192 | 197 | 124,900 |
2016/04/28 | 205 | 210 | 201 | 202 | 203,500 |
2016/04/27 | 215 | 216 | 208 | 212 | 140,200 |
2016/04/26 | 227 | 231 | 217 | 218 | 167,000 |
2016/04/25 | 230 | 232 | 227 | 229 | 68,500 |
2016/04/22 | 227 | 230 | 224 | 230 | 93,400 |
2016/04/21 | 228 | 231 | 225 | 225 | 137,000 |
2016/04/20 | 240 | 240 | 222 | 222 | 290,300 |
2016/04/19 | 239 | 244 | 233 | 234 | 242,400 |
2016/04/18 | 228 | 238 | 218 | 236 | 323,700 |
2016/04/15 | 225 | 244 | 224 | 235 | 658,100 |
2016/04/14 | 214 | 230 | 214 | 230 | 251,600 |
2016/04/13 | 218 | 218 | 212 | 215 | 54,500 |
2016/04/12 | 216 | 220 | 212 | 213 | 111,200 |
2016/04/11 | 208 | 230 | 205 | 212 | 161,600 |
2016/04/08 | 200 | 211 | 199 | 208 | 123,200 |
2016/04/07 | 206 | 213 | 204 | 204 | 88,600 |
2016/04/06 | 205 | 211 | 202 | 206 | 84,500 |
2016/04/05 | 219 | 219 | 210 | 210 | 157,600 |
2016/04/04 | 220 | 226 | 218 | 219 | 92,100 |
2016/04/01 | 234 | 239 | 219 | 223 | 287,600 |
2016/03/31 | 233 | 240 | 229 | 236 | 235,600 |
2016/03/30 | 224 | 233 | 223 | 232 | 182,600 |
2016/03/29 | 219 | 224 | 219 | 223 | 33,100 |
2016/03/28 | 225 | 225 | 219 | 222 | 84,900 |
2016/03/25 | 225 | 226 | 222 | 224 | 44,300 |
2016/03/24 | 226 | 226 | 222 | 222 | 62,300 |
2016/03/23 | 226 | 227 | 224 | 225 | 53,700 |
2016/03/22 | 224 | 228 | 223 | 225 | 77,500 |
2016/03/18 | 227 | 228 | 221 | 222 | 126,600 |
2016/03/17 | 240 | 240 | 225 | 226 | 264,400 |
2016/03/16 | 237 | 242 | 236 | 238 | 102,300 |
2016/03/15 | 240 | 244 | 236 | 236 | 90,500 |
2016/03/14 | 236 | 241 | 236 | 240 | 194,400 |
2016/03/11 | 247 | 256 | 239 | 240 | 1,003,500 |
2016/03/10 | 229 | 236 | 228 | 235 | 136,900 |
2016/03/09 | 233 | 233 | 227 | 227 | 208,300 |
2016/03/08 | 242 | 245 | 233 | 237 | 219,300 |
2016/03/07 | 246 | 246 | 237 | 240 | 269,900 |
2016/03/04 | 242 | 247 | 239 | 242 | 272,300 |
2016/03/03 | 241 | 242 | 233 | 238 | 186,300 |
2016/03/02 | 233 | 242 | 231 | 238 | 278,100 |
2016/03/01 | 228 | 232 | 226 | 229 | 158,900 |
2016/02/29 | 232 | 237 | 228 | 228 | 131,600 |
2016/02/26 | 232 | 236 | 230 | 231 | 105,100 |
2016/02/25 | 229 | 237 | 228 | 231 | 183,500 |
2016/02/24 | 235 | 239 | 230 | 230 | 376,300 |
2016/02/23 | 255 | 255 | 240 | 241 | 752,300 |
2016/02/22 | 272 | 289 | 261 | 261 | 2,605,900 |
2016/02/19 | 261 | 279 | 249 | 256 | 4,926,000 |
2016/02/18 | 246 | 259 | 242 | 249 | 723,900 |
2016/02/17 | 253 | 259 | 238 | 241 | 773,100 |
2016/02/16 | 237 | 252 | 234 | 237 | 496,100 |
2016/02/15 | 250 | 254 | 239 | 245 | 899,400 |
2016/02/12 | 251 | 260 | 242 | 242 | 683,400 |
2016/02/10 | 296 | 296 | 256 | 266 | 1,549,400 |
2016/02/09 | 318 | 323 | 274 | 288 | 3,385,200 |
2016/02/08 | 440 | 448 | 328 | 330 | 8,975,300 |
2016/02/05 | 368 | 408 | 354 | 408 | 12,184,500 |
2016/02/04 | 328 | 328 | 328 | 328 | 772,600 |
2016/02/03 | 248 | 248 | 236 | 248 | 650,500 |
2016/02/02 | 200 | 200 | 194 | 198 | 51,000 |
2016/02/01 | 197 | 209 | 197 | 208 | 73,100 |
2016/01/29 | 192 | 193 | 187 | 190 | 14,200 |
2016/01/28 | 190 | 195 | 188 | 191 | 10,500 |
2016/01/27 | 189 | 193 | 188 | 190 | 9,400 |
2016/01/26 | 193 | 193 | 185 | 188 | 10,000 |
2016/01/25 | 197 | 197 | 184 | 193 | 6,700 |
2016/01/22 | 181 | 192 | 181 | 187 | 12,200 |
2016/01/21 | 182 | 188 | 178 | 178 | 16,600 |
2016/01/20 | 194 | 195 | 187 | 187 | 8,100 |
2016/01/19 | 188 | 193 | 188 | 193 | 7,600 |
2016/01/18 | 188 | 190 | 186 | 188 | 13,500 |
2016/01/15 | 197 | 198 | 191 | 191 | 25,600 |
2016/01/14 | 199 | 199 | 191 | 194 | 38,200 |
2016/01/13 | 200 | 205 | 200 | 201 | 14,100 |
2016/01/12 | 207 | 212 | 191 | 198 | 50,600 |
2016/01/08 | 206 | 210 | 204 | 210 | 13,300 |
2016/01/07 | 208 | 209 | 205 | 207 | 17,400 |
2016/01/06 | 211 | 212 | 208 | 210 | 25,600 |
2016/01/05 | 206 | 213 | 206 | 211 | 26,600 |
2016/01/04 | 212 | 214 | 208 | 209 | 21,200 |