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
2002/12/30 524 533 524 527 110,000
2002/12/27 534 547 532 544 327,000
2002/12/26 520 533 520 532 265,000
2002/12/25 528 535 517 520 257,000
2002/12/24 525 538 521 521 690,000
2002/12/20 535 545 530 535 333,000
2002/12/19 542 545 535 537 245,000
2002/12/18 553 553 537 538 217,000
2002/12/17 550 556 541 553 282,000
2002/12/16 539 555 535 540 205,000
2002/12/13 551 554 533 536 1,293,000
2002/12/12 567 567 547 547 186,000
2002/12/11 560 567 548 566 348,000
2002/12/10 553 559 544 559 270,000
2002/12/09 547 560 540 554 312,000
2002/12/06 538 547 537 546 337,000
2002/12/05 561 567 550 554 363,000
2002/12/04 558 564 550 560 398,000
2002/12/03 570 570 555 555 337,000
2002/12/02 569 571 551 555 793,000
2002/11/29 538 540 530 539 274,000
2002/11/28 526 537 522 537 435,000
2002/11/27 525 539 524 534 252,000
2002/11/26 525 530 516 526 530,000
2002/11/25 510 530 510 526 467,000
2002/11/22 519 520 507 509 267,000
2002/11/21 507 518 505 514 206,000
2002/11/20 497 512 496 506 218,000
2002/11/19 484 505 475 505 582,000
2002/11/18 498 498 481 482 266,000
2002/11/15 499 500 487 496 220,000
2002/11/14 508 514 488 488 211,000
2002/11/13 500 510 494 507 193,000
2002/11/12 513 518 504 510 251,000
2002/11/11 505 518 497 515 371,000
2002/11/08 522 524 511 519 405,000
2002/11/07 521 529 516 527 310,000
2002/11/06 525 525 514 520 313,000
2002/11/05 501 520 500 517 503,000
2002/11/01 491 501 488 496 309,000
2002/10/31 510 510 483 489 571,000
2002/10/30 490 509 489 509 400,000
2002/10/29 500 508 493 500 509,000
2002/10/28 508 514 483 512 823,000
2002/10/25 491 515 491 511 1,054,000
2002/10/24 474 480 468 470 403,000
2002/10/23 476 490 465 478 604,000
2002/10/22 495 506 482 486 467,000
2002/10/21 515 523 505 512 451,000
2002/10/18 507 514 503 510 252,000
2002/10/17 492 501 489 501 203,000
2002/10/16 491 498 481 491 529,000
2002/10/15 477 488 476 485 440,000
2002/10/11 472 479 470 473 878,000
2002/10/10 480 481 463 471 600,000
2002/10/09 485 485 464 480 479,000
2002/10/08 488 500 475 480 936,000
2002/10/07 501 504 476 488 766,000
2002/10/04 510 530 500 511 680,000
2002/10/03 526 528 507 511 401,000
2002/10/02 526 535 506 516 250,000
2002/10/01 550 550 519 522 455,000
2002/09/30 540 555 540 551 159,000
2002/09/27 550 553 541 549 427,000
2002/09/26 532 545 532 541 261,000
2002/09/25 540 547 527 531 217,000
2002/09/24 538 552 535 541 304,000
2002/09/20 560 565 543 545 241,000
2002/09/19 565 570 551 560 481,000
2002/09/18 537 545 519 538 445,000
2002/09/17 530 550 523 539 442,000
2002/09/13 505 516 505 513 2,670,000
2002/09/12 515 522 506 519 178,000
2002/09/11 506 525 506 521 645,000
2002/09/10 529 530 511 515 529,000
2002/09/09 514 524 510 519 269,000
2002/09/06 501 508 495 504 700,000
2002/09/05 508 519 506 510 492,000
2002/09/04 517 521 506 509 372,000
2002/09/03 535 547 523 525 272,000
2002/09/02 559 560 542 550 385,000
2002/08/30 566 566 547 559 321,000
2002/08/29 546 565 546 556 409,000
2002/08/28 583 583 553 555 277,000
2002/08/27 583 589 567 573 165,000
2002/08/26 578 593 577 583 617,000
2002/08/23 579 590 570 586 323,000
2002/08/22 562 573 546 572 271,000
2002/08/21 546 565 536 552 362,000
2002/08/20 550 559 535 549 196,000
2002/08/19 565 565 540 544 402,000
2002/08/16 558 564 553 560 261,000
2002/08/15 547 556 538 553 332,000
2002/08/14 546 547 537 537 305,000
2002/08/13 553 567 548 548 292,000
2002/08/12 560 571 555 561 245,000
2002/08/09 544 579 544 565 732,000
2002/08/08 545 559 536 544 361,000
2002/08/07 533 552 525 543 267,000
2002/08/06 524 539 513 523 423,000
2002/08/05 534 547 526 529 244,000
2002/08/02 536 541 520 529 233,000
2002/08/01 557 557 528 544 323,000
2002/07/31 569 569 543 547 277,000
2002/07/30 548 569 548 563 253,000
2002/07/29 554 568 545 547 338,000
2002/07/26 561 575 531 542 515,000
2002/07/25 578 580 557 562 336,000
2002/07/24 577 586 555 559 428,000
2002/07/23 574 591 562 587 480,000
2002/07/22 580 597 568 572 563,000
2002/07/19 587 596 584 587 468,000
2002/07/18 600 612 600 604 296,000
2002/07/17 598 606 587 602 264,000
2002/07/16 595 608 592 597 343,000
2002/07/15 615 615 598 598 251,000
2002/07/12 615 619 601 608 778,000
2002/07/11 618 618 595 596 274,000
2002/07/10 634 643 617 619 432,000
2002/07/09 612 640 610 636 1,052,000
2002/07/08 611 611 604 605 454,000
2002/07/05 584 612 584 604 482,000
2002/07/04 588 593 580 587 402,000
2002/07/03 568 595 561 590 492,000
2002/07/02 554 565 544 559 500,000
2002/07/01 589 590 561 564 553,000
2002/06/28 553 594 541 594 584,000
2002/06/27 540 549 536 543 285,000
2002/06/26 564 565 533 535 557,000
2002/06/25 538 562 537 561 471,000
2002/06/24 550 559 540 548 493,000
2002/06/21 570 571 553 560 540,000
2002/06/20 558 567 536 550 1,402,000
2002/06/19 582 588 565 568 670,000
2002/06/18 581 590 570 583 376,000
2002/06/17 590 590 555 576 722,000
2002/06/14 609 612 589 599 2,410,000
2002/06/13 622 624 598 599 683,000
2002/06/12 628 631 620 631 426,000
2002/06/11 634 636 630 634 633,000
2002/06/10 634 634 623 628 640,000
2002/06/07 635 635 622 624 789,000
2002/06/06 653 659 644 645 367,000
2002/06/05 665 665 655 658 214,000
2002/06/04 668 669 654 655 349,000
2002/06/03 651 663 651 663 1,019,000
2002/05/31 666 675 660 660 392,000
2002/05/30 691 691 665 669 666,000
2002/05/29 692 701 680 691 684,000
2002/05/28 696 710 687 699 1,455,000
2002/05/27 682 692 679 687 543,000
2002/05/24 674 675 663 672 342,000
2002/05/23 669 672 660 667 518,000
2002/05/22 665 680 665 669 384,000
2002/05/21 671 673 658 665 478,000
2002/05/20 668 690 655 680 1,014,000
2002/05/17 670 688 665 678 1,262,000
2002/05/16 669 680 653 680 892,000
2002/05/15 653 680 633 677 798,000
2002/05/14 647 647 629 633 320,000
2002/05/13 650 650 632 637 507,000
2002/05/10 664 670 653 653 441,000
2002/05/09 665 679 665 674 940,000
2002/05/08 630 659 630 655 893,000
2002/05/07 621 625 613 615 911,000
2002/05/02 634 645 618 637 439,000
2002/05/01 629 631 621 624 349,000
2002/04/30 621 630 618 621 520,000
2002/04/26 646 646 625 629 433,000
2002/04/25 660 660 631 639 390,000
2002/04/24 660 660 642 645 506,000
2002/04/23 653 673 653 661 680,000
2002/04/22 641 671 641 655 978,000
2002/04/19 662 673 650 661 505,000
2002/04/18 680 680 652 662 613,000
2002/04/17 671 690 670 680 612,000
2002/04/16 659 677 658 670 772,000
2002/04/15 640 654 638 647 456,000
2002/04/12 661 671 630 634 1,195,000
2002/04/11 681 691 662 670 996,000
2002/04/10 668 689 663 686 898,000
2002/04/09 685 687 656 660 503,000
2002/04/08 676 706 671 690 1,470,000
2002/04/05 663 690 661 675 561,000
2002/04/04 645 674 644 660 901,000
2002/04/03 632 661 632 652 425,000
2002/04/02 642 650 627 642 261,000
2002/04/01 639 641 627 632 252,000
2002/03/29 652 659 629 629 466,000
2002/03/28 660 666 652 661 482,000
2002/03/27 620 665 619 661 1,608,000
2002/03/26 611 629 610 610 320,000
2002/03/25 613 634 605 611 265,000
2002/03/22 631 642 622 623 241,000
2002/03/20 632 642 630 641 697,000
2002/03/19 616 642 606 642 779,000
2002/03/18 645 646 621 624 346,000
2002/03/15 618 635 616 625 374,000
2002/03/14 617 629 613 628 663,000
2002/03/13 612 640 607 607 760,000
2002/03/12 621 622 597 602 963,000
2002/03/11 656 660 625 639 1,132,000
2002/03/08 646 688 642 676 3,548,000
2002/03/07 625 626 601 626 502,000
2002/03/06 610 630 590 603 482,000
2002/03/05 611 620 593 596 670,000
2002/03/04 586 626 586 620 949,000
2002/03/01 563 586 558 586 465,000
2002/02/28 558 600 558 578 1,510,000
2002/02/27 524 559 520 558 1,285,000
2002/02/26 528 529 508 509 479,000
2002/02/25 530 540 526 527 766,000
2002/02/22 517 524 510 518 713,000
2002/02/21 490 518 482 507 797,000
2002/02/20 485 488 473 475 370,000
2002/02/19 511 511 494 495 803,000
2002/02/18 483 498 478 496 617,000
2002/02/15 485 487 474 474 1,127,000
2002/02/14 470 490 467 472 448,000
2002/02/13 468 476 465 469 906,000
2002/02/12 466 474 461 463 400,000
2002/02/08 458 481 455 466 1,142,000
2002/02/07 464 480 455 459 358,000
2002/02/06 462 470 451 454 484,000
2002/02/05 475 481 470 471 572,000
2002/02/04 484 488 475 475 478,000
2002/02/01 475 481 465 474 278,000
2002/01/31 480 480 473 475 869,000
2002/01/30 471 480 470 480 415,000
2002/01/29 480 481 470 474 629,000
2002/01/28 474 491 469 480 1,251,000
2002/01/25 451 472 443 466 1,012,000
2002/01/24 443 452 436 441 765,000
2002/01/23 434 440 429 434 543,000
2002/01/22 440 444 425 429 633,000
2002/01/21 432 438 424 431 560,000
2002/01/18 413 430 413 422 863,000
2002/01/17 414 424 410 413 554,000
2002/01/16 417 419 413 417 638,000
2002/01/15 413 422 413 414 880,000
2002/01/11 436 440 422 422 926,000
2002/01/10 447 451 435 440 529,000
2002/01/09 459 465 444 445 526,000
2002/01/08 472 472 462 469 272,000
2002/01/07 458 476 448 469 381,000
2002/01/04 459 460 445 453 218,000

このページの先頭へ