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

ジェイテクト(6473)の株価時系列情報

ジェイテクト(6473)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
1997/12/30 486 525 485 522 96,000
1997/12/29 496 506 481 481 191,000
1997/12/26 569 569 501 501 178,000
1997/12/25 539 597 534 579 192,000
1997/12/24 507 534 490 534 240,000
1997/12/22 510 515 480 500 610,000
1997/12/19 559 559 559 559 303,000
1997/12/18 691 691 650 659 124,000
1997/12/17 659 718 633 701 428,000
1997/12/16 646 670 615 666 206,000
1997/12/15 645 651 629 645 179,000
1997/12/12 675 675 643 648 1,379,000
1997/12/11 638 645 637 645 141,000
1997/12/10 656 656 630 637 181,000
1997/12/09 646 660 645 655 416,000
1997/12/08 666 666 610 626 316,000
1997/12/05 673 685 665 665 155,000
1997/12/04 690 690 670 670 112,000
1997/12/03 709 710 690 690 80,000
1997/12/02 719 737 694 719 195,000
1997/12/01 720 739 691 725 325,000
1997/11/28 731 740 723 723 249,000
1997/11/27 725 750 715 736 202,000
1997/11/26 655 705 655 705 233,000
1997/11/25 665 695 655 655 546,000
1997/11/21 739 739 699 705 145,000
1997/11/20 679 740 674 734 176,000
1997/11/19 717 722 671 673 309,000
1997/11/18 700 761 690 742 316,000
1997/11/17 651 715 650 709 409,000
1997/11/14 636 662 636 651 1,044,000
1997/11/13 630 651 630 636 156,000
1997/11/12 651 670 640 640 454,000
1997/11/11 642 651 635 641 194,000
1997/11/10 613 660 613 637 288,000
1997/11/07 674 677 610 612 400,000
1997/11/06 688 693 668 673 227,000
1997/11/05 683 688 677 688 214,000
1997/11/04 680 695 671 676 206,000
1997/10/31 671 713 671 680 240,000
1997/10/30 695 697 671 672 277,000
1997/10/29 690 715 677 711 214,000
1997/10/28 698 705 670 670 279,000
1997/10/27 716 716 685 708 131,000
1997/10/24 685 732 685 716 190,000
1997/10/23 692 699 677 677 155,000
1997/10/22 679 706 679 706 93,000
1997/10/21 690 690 674 676 148,000
1997/10/20 671 695 671 689 100,000
1997/10/17 702 704 680 687 286,000
1997/10/16 700 719 680 710 191,000
1997/10/15 713 718 706 709 119,000
1997/10/14 717 720 690 711 209,000
1997/10/13 707 715 705 707 265,000
1997/10/09 723 723 703 703 425,000
1997/10/08 713 725 713 713 147,000
1997/10/07 726 726 715 715 198,000
1997/10/06 715 722 713 716 228,000
1997/10/03 719 720 709 716 160,000
1997/10/02 723 724 715 716 262,000
1997/10/01 727 730 722 724 191,000
1997/09/30 735 738 721 737 225,000
1997/09/29 742 746 713 744 169,000
1997/09/26 743 743 720 732 112,000
1997/09/25 750 762 741 742 165,000
1997/09/24 773 779 746 750 149,000
1997/09/22 741 784 741 772 228,000
1997/09/19 770 770 754 762 135,000
1997/09/18 753 773 750 750 104,000
1997/09/17 768 788 745 750 288,000
1997/09/16 765 766 753 766 131,000
1997/09/12 781 781 756 758 1,218,000
1997/09/11 813 813 780 781 286,000
1997/09/10 807 820 807 810 111,000
1997/09/09 800 822 798 810 75,000
1997/09/08 800 810 800 800 110,000
1997/09/05 806 806 800 800 64,000
1997/09/04 795 806 795 806 98,000
1997/09/03 805 810 796 809 113,000
1997/09/02 812 812 786 795 217,000
1997/09/01 836 836 801 802 176,000
1997/08/29 796 834 786 827 322,000
1997/08/28 802 807 800 807 201,000
1997/08/27 814 814 800 801 246,000
1997/08/26 810 819 803 814 186,000
1997/08/25 789 808 789 803 108,000
1997/08/22 796 805 783 785 308,000
1997/08/21 818 819 801 804 185,000
1997/08/20 768 808 768 808 96,000
1997/08/19 779 786 760 775 153,000
1997/08/18 786 791 753 759 544,000
1997/08/15 809 809 792 792 233,000
1997/08/14 795 801 790 801 199,000
1997/08/13 808 811 787 796 283,000
1997/08/12 814 818 803 808 184,000
1997/08/11 845 852 813 813 441,000
1997/08/08 834 862 832 862 338,000
1997/08/07 847 853 838 844 174,000
1997/08/06 864 864 838 854 249,000
1997/08/05 849 857 843 854 255,000
1997/08/04 851 856 836 840 125,000
1997/08/01 896 896 851 851 209,000
1997/07/31 891 896 878 896 156,000
1997/07/30 906 910 891 891 152,000
1997/07/29 923 923 906 906 166,000
1997/07/28 904 913 900 913 178,000
1997/07/25 887 905 887 895 63,000
1997/07/24 895 900 886 886 216,000
1997/07/23 900 900 874 885 85,000
1997/07/22 893 901 889 891 81,000
1997/07/18 908 908 891 892 69,000
1997/07/17 889 913 889 909 284,000
1997/07/16 885 904 880 886 197,000
1997/07/15 889 898 881 886 141,000
1997/07/14 862 889 862 889 465,000
1997/07/11 879 886 872 872 245,000
1997/07/10 890 890 875 879 119,000
1997/07/09 891 894 860 890 254,000
1997/07/08 880 892 880 891 28,000
1997/07/07 894 894 877 885 180,000
1997/07/04 891 894 876 894 191,000
1997/07/03 900 904 890 891 223,000
1997/07/02 909 909 890 901 144,000
1997/07/01 918 921 899 900 247,000
1997/06/30 937 949 916 916 234,000
1997/06/27 946 952 937 937 99,000
1997/06/26 946 959 945 945 274,000
1997/06/25 940 959 937 945 454,000
1997/06/24 955 956 930 930 129,000
1997/06/23 962 971 961 965 46,000
1997/06/20 968 968 960 962 96,000
1997/06/19 980 980 961 968 68,000
1997/06/18 970 970 964 970 119,000
1997/06/17 976 990 955 963 265,000
1997/06/16 981 986 965 967 505,000
1997/06/13 1,020 1,020 977 981 1,258,000
1997/06/12 997 1,030 993 1,000 247,000
1997/06/11 997 998 975 975 178,000
1997/06/10 970 999 970 997 203,000
1997/06/09 999 1,000 976 976 96,000
1997/06/06 985 1,000 976 999 75,000
1997/06/05 991 999 970 975 97,000
1997/06/04 1,000 1,010 989 991 96,000
1997/06/03 988 1,020 988 1,000 231,000
1997/06/02 983 997 979 997 243,000
1997/05/30 975 990 975 988 424,000
1997/05/29 959 975 954 975 102,000
1997/05/28 939 976 931 975 194,000
1997/05/27 965 965 940 940 62,000
1997/05/26 953 960 947 947 74,000
1997/05/23 967 967 946 950 102,000
1997/05/22 953 970 948 968 103,000
1997/05/21 967 973 950 951 160,000
1997/05/20 975 981 951 974 221,000
1997/05/19 950 975 949 975 290,000
1997/05/16 936 967 936 949 253,000
1997/05/15 936 936 914 926 359,000
1997/05/14 935 946 930 935 296,000
1997/05/13 957 969 925 930 435,000
1997/05/12 911 958 911 958 240,000
1997/05/09 940 941 912 920 599,000
1997/05/08 910 934 910 933 320,000
1997/05/07 918 918 900 910 396,000
1997/05/06 903 920 900 918 396,000
1997/05/02 862 885 862 883 395,000
1997/05/01 868 890 861 861 283,000
1997/04/30 839 863 838 858 309,000
1997/04/28 830 839 825 836 116,000
1997/04/25 828 838 821 829 215,000
1997/04/24 845 853 838 838 193,000
1997/04/23 854 855 840 853 325,000
1997/04/22 832 852 828 835 192,000
1997/04/21 856 858 832 842 170,000
1997/04/18 847 855 840 854 237,000
1997/04/17 836 844 835 837 164,000
1997/04/16 844 847 841 846 191,000
1997/04/15 845 847 830 844 464,000
1997/04/14 829 840 815 817 166,000
1997/04/11 811 837 811 831 521,000
1997/04/10 827 841 812 814 246,000
1997/04/09 846 846 824 824 139,000
1997/04/08 839 861 822 856 163,000
1997/04/07 831 847 821 829 163,000
1997/04/04 845 846 831 831 289,000
1997/04/03 836 846 831 846 103,000
1997/04/02 840 865 825 856 206,000
1997/04/01 833 839 820 838 287,000
1997/03/31 855 867 843 843 148,000
1997/03/28 868 868 850 855 114,000
1997/03/27 882 882 841 858 357,000
1997/03/26 886 886 861 873 123,000
1997/03/25 875 900 875 886 238,000
1997/03/24 924 926 880 880 223,000
1997/03/21 916 924 905 924 88,000
1997/03/19 910 920 901 920 188,000
1997/03/18 884 920 876 920 339,000
1997/03/17 872 875 845 866 266,000
1997/03/14 835 873 835 870 1,340,000
1997/03/13 866 877 862 862 92,000
1997/03/12 872 882 861 882 290,000
1997/03/11 873 882 865 882 154,000
1997/03/10 878 878 865 875 113,000
1997/03/07 870 890 862 887 156,000
1997/03/06 897 903 856 870 273,000
1997/03/05 910 910 881 887 262,000
1997/03/04 910 910 896 900 221,000
1997/03/03 902 904 893 902 185,000
1997/02/28 939 940 895 897 255,000
1997/02/27 930 942 929 936 72,000
1997/02/26 945 954 932 950 64,000
1997/02/25 930 952 928 944 322,000
1997/02/24 951 953 929 932 351,000
1997/02/21 954 970 929 953 156,000
1997/02/20 958 968 951 963 367,000
1997/02/19 931 950 931 941 157,000
1997/02/18 940 943 921 927 96,000
1997/02/17 947 959 943 959 160,000
1997/02/14 943 954 938 953 335,000
1997/02/13 935 939 925 933 101,000
1997/02/12 917 929 908 910 109,000
1997/02/10 889 918 885 910 279,000
1997/02/07 899 909 886 889 242,000
1997/02/06 909 911 887 899 279,000
1997/02/05 923 923 893 910 504,000
1997/02/04 917 959 917 922 185,000
1997/02/03 929 939 912 912 189,000
1997/01/31 920 970 920 949 298,000
1997/01/30 944 952 892 892 197,000
1997/01/29 906 953 886 953 278,000
1997/01/28 850 899 850 896 219,000
1997/01/27 865 875 841 849 165,000
1997/01/24 900 902 871 871 237,000
1997/01/23 904 910 896 896 125,000
1997/01/22 875 910 870 905 329,000
1997/01/21 855 885 850 860 325,000
1997/01/20 899 905 838 865 487,000
1997/01/17 913 938 903 909 246,000
1997/01/16 929 930 905 913 313,000
1997/01/14 921 929 895 929 416,000
1997/01/13 906 930 855 920 491,000
1997/01/10 930 940 900 906 881,000
1997/01/09 945 951 940 940 462,000
1997/01/08 938 952 936 950 192,000
1997/01/07 947 954 930 932 145,000
1997/01/06 946 960 946 960 101,000

このページの先頭へ