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
2006/12/29 2,530 2,545 2,515 2,525 211,300
2006/12/28 2,560 2,560 2,505 2,535 453,900
2006/12/27 2,555 2,565 2,540 2,550 379,500
2006/12/26 2,545 2,545 2,510 2,540 358,200
2006/12/25 2,555 2,560 2,520 2,535 413,600
2006/12/22 2,545 2,560 2,525 2,560 1,416,600
2006/12/21 2,490 2,545 2,475 2,540 1,357,600
2006/12/20 2,455 2,515 2,440 2,495 1,315,900
2006/12/19 2,475 2,475 2,430 2,455 723,600
2006/12/18 2,480 2,495 2,445 2,475 1,039,700
2006/12/15 2,465 2,480 2,450 2,475 1,323,500
2006/12/14 2,400 2,425 2,400 2,425 968,400
2006/12/13 2,395 2,400 2,365 2,400 1,029,900
2006/12/12 2,360 2,385 2,355 2,375 1,161,900
2006/12/11 2,345 2,345 2,310 2,325 879,100
2006/12/08 2,280 2,325 2,280 2,305 3,657,000
2006/12/07 2,340 2,340 2,305 2,320 1,242,800
2006/12/06 2,300 2,335 2,295 2,315 1,698,600
2006/12/05 2,345 2,350 2,295 2,305 1,050,100
2006/12/04 2,345 2,360 2,320 2,350 763,900
2006/12/01 2,360 2,380 2,335 2,365 1,319,000
2006/11/30 2,350 2,365 2,325 2,340 1,161,100
2006/11/29 2,320 2,350 2,305 2,335 1,423,000
2006/11/28 2,255 2,315 2,225 2,310 1,612,700
2006/11/27 2,290 2,295 2,275 2,295 1,011,000
2006/11/24 2,270 2,290 2,250 2,285 1,217,900
2006/11/22 2,270 2,330 2,270 2,330 645,000
2006/11/21 2,275 2,325 2,275 2,295 1,077,300
2006/11/20 2,345 2,355 2,265 2,275 1,657,100
2006/11/17 2,390 2,390 2,325 2,335 1,773,300
2006/11/16 2,400 2,420 2,385 2,390 1,474,400
2006/11/15 2,355 2,400 2,345 2,395 1,857,600
2006/11/14 2,365 2,375 2,340 2,370 1,255,800
2006/11/13 2,360 2,360 2,290 2,315 1,067,800
2006/11/10 2,360 2,415 2,360 2,380 1,692,800
2006/11/09 2,420 2,425 2,345 2,375 983,900
2006/11/08 2,445 2,450 2,405 2,425 800,100
2006/11/07 2,470 2,470 2,405 2,420 870,000
2006/11/06 2,340 2,450 2,340 2,410 2,383,200
2006/11/02 2,455 2,475 2,420 2,460 1,400,600
2006/11/01 2,440 2,490 2,405 2,485 1,151,100
2006/10/31 2,405 2,445 2,385 2,435 1,032,400
2006/10/30 2,440 2,450 2,400 2,405 820,100
2006/10/27 2,545 2,545 2,480 2,490 889,600
2006/10/26 2,515 2,550 2,505 2,535 835,600
2006/10/25 2,540 2,545 2,485 2,485 1,101,600
2006/10/24 2,550 2,560 2,535 2,535 772,900
2006/10/23 2,545 2,550 2,500 2,530 946,000
2006/10/20 2,480 2,540 2,480 2,535 862,300
2006/10/19 2,500 2,515 2,460 2,480 848,400
2006/10/18 2,510 2,525 2,460 2,500 1,538,400
2006/10/17 2,480 2,550 2,475 2,505 2,243,200
2006/10/16 2,400 2,470 2,390 2,470 1,926,900
2006/10/13 2,325 2,380 2,325 2,380 1,791,100
2006/10/12 2,305 2,360 2,285 2,310 1,052,500
2006/10/11 2,305 2,370 2,290 2,300 1,937,500
2006/10/10 2,345 2,395 2,325 2,345 2,620,300
2006/10/06 2,380 2,395 2,350 2,355 1,926,300
2006/10/05 2,350 2,370 2,335 2,340 2,184,800
2006/10/04 2,280 2,300 2,220 2,220 1,088,100
2006/10/03 2,300 2,305 2,250 2,290 902,500
2006/10/02 2,250 2,350 2,250 2,315 1,025,500
2006/09/29 2,280 2,295 2,265 2,290 928,200
2006/09/28 2,240 2,295 2,235 2,275 931,500
2006/09/27 2,205 2,255 2,200 2,255 704,800
2006/09/26 2,210 2,210 2,160 2,180 563,100
2006/09/25 2,195 2,220 2,155 2,215 1,538,300
2006/09/22 2,170 2,185 2,145 2,155 1,173,100
2006/09/21 2,220 2,220 2,170 2,210 717,100
2006/09/20 2,175 2,185 2,155 2,175 1,315,500
2006/09/19 2,170 2,210 2,155 2,170 1,425,700
2006/09/15 2,210 2,215 2,135 2,165 831,300
2006/09/14 2,180 2,240 2,180 2,215 677,400
2006/09/13 2,230 2,245 2,180 2,185 769,300
2006/09/12 2,190 2,230 2,155 2,200 1,126,500
2006/09/11 2,280 2,290 2,235 2,240 928,600
2006/09/08 2,220 2,300 2,220 2,275 2,533,500
2006/09/07 2,285 2,300 2,230 2,245 1,310,500
2006/09/06 2,355 2,370 2,320 2,330 793,300
2006/09/05 2,370 2,395 2,360 2,375 604,500
2006/09/04 2,360 2,405 2,330 2,380 837,700
2006/09/01 2,300 2,335 2,295 2,325 877,200
2006/08/31 2,280 2,385 2,275 2,340 1,186,700
2006/08/30 2,300 2,300 2,275 2,290 600,100
2006/08/29 2,275 2,300 2,270 2,285 433,500
2006/08/28 2,295 2,305 2,255 2,270 826,700
2006/08/25 2,290 2,330 2,265 2,280 965,200
2006/08/24 2,360 2,365 2,280 2,295 1,435,600
2006/08/23 2,360 2,395 2,360 2,375 599,400
2006/08/22 2,360 2,395 2,345 2,375 672,500
2006/08/21 2,375 2,390 2,320 2,345 654,300
2006/08/18 2,355 2,395 2,355 2,375 840,600
2006/08/17 2,350 2,390 2,350 2,350 723,600
2006/08/16 2,310 2,345 2,305 2,340 671,700
2006/08/15 2,290 2,305 2,270 2,290 1,025,800
2006/08/14 2,220 2,285 2,210 2,285 789,400
2006/08/11 2,215 2,235 2,190 2,205 1,370,500
2006/08/10 2,160 2,225 2,155 2,200 706,900
2006/08/09 2,125 2,190 2,080 2,185 1,025,700
2006/08/08 2,120 2,170 2,115 2,165 760,300
2006/08/07 2,175 2,185 2,120 2,120 864,100
2006/08/04 2,155 2,180 2,140 2,160 578,400
2006/08/03 2,210 2,210 2,135 2,135 1,327,000
2006/08/02 2,130 2,170 2,115 2,145 981,900
2006/08/01 2,140 2,150 2,120 2,140 772,200
2006/07/31 2,130 2,145 2,110 2,140 1,158,000
2006/07/28 2,050 2,110 2,045 2,100 1,397,200
2006/07/27 1,991 2,045 1,981 2,035 1,013,300
2006/07/26 2,025 2,035 1,988 1,990 840,700
2006/07/25 1,980 2,010 1,966 1,995 733,900
2006/07/24 1,970 1,981 1,931 1,950 1,456,900
2006/07/21 2,010 2,050 2,000 2,005 431,300
2006/07/20 2,010 2,045 1,999 2,030 716,100
2006/07/19 1,987 2,010 1,964 1,979 950,000
2006/07/18 2,005 2,005 1,928 1,967 2,038,700
2006/07/14 2,015 2,040 1,986 2,005 1,658,700
2006/07/13 2,065 2,115 2,040 2,055 1,073,400
2006/07/12 2,130 2,155 2,075 2,105 628,300
2006/07/11 2,160 2,170 2,125 2,155 589,300
2006/07/10 2,145 2,185 2,110 2,185 814,400
2006/07/07 2,140 2,170 2,130 2,140 615,700
2006/07/06 2,205 2,205 2,120 2,130 712,400
2006/07/05 2,200 2,205 2,180 2,200 347,000
2006/07/04 2,250 2,250 2,210 2,215 528,100
2006/07/03 2,250 2,250 2,215 2,240 942,800
2006/06/30 2,190 2,220 2,185 2,210 1,162,700
2006/06/29 2,125 2,140 2,100 2,120 1,532,700
2006/06/28 2,100 2,125 2,070 2,080 846,200
2006/06/27 2,170 2,180 2,130 2,150 1,013,400
2006/06/26 2,100 2,130 2,090 2,130 625,500
2006/06/23 2,080 2,105 2,060 2,105 725,200
2006/06/22 2,010 2,120 2,010 2,120 959,200
2006/06/21 2,080 2,080 2,020 2,050 781,400
2006/06/20 2,100 2,105 2,040 2,050 969,800
2006/06/19 2,095 2,100 2,045 2,070 923,200
2006/06/16 2,105 2,135 2,030 2,125 2,247,800
2006/06/15 1,981 2,005 1,969 1,978 1,028,900
2006/06/14 1,873 1,986 1,870 1,956 1,829,700
2006/06/13 1,950 1,959 1,892 1,893 920,600
2006/06/12 1,985 2,035 1,950 1,985 1,511,100
2006/06/09 1,926 2,040 1,910 2,005 4,280,100
2006/06/08 2,010 2,010 1,929 1,956 1,477,800
2006/06/07 2,080 2,110 2,015 2,020 1,214,900
2006/06/06 2,105 2,120 2,080 2,090 1,079,400
2006/06/05 2,150 2,175 2,105 2,120 1,300,100
2006/06/02 2,185 2,200 2,110 2,190 1,555,000
2006/06/01 2,205 2,240 2,165 2,180 1,146,500
2006/05/31 2,180 2,220 2,165 2,220 2,172,400
2006/05/30 2,320 2,335 2,285 2,300 665,900
2006/05/29 2,375 2,375 2,320 2,325 702,300
2006/05/26 2,285 2,325 2,270 2,325 992,500
2006/05/25 2,280 2,295 2,210 2,240 961,900
2006/05/24 2,185 2,250 2,175 2,250 1,149,100
2006/05/23 2,215 2,260 2,160 2,210 999,300
2006/05/22 2,315 2,325 2,245 2,255 769,300
2006/05/19 2,255 2,320 2,215 2,315 908,400
2006/05/18 2,280 2,300 2,250 2,270 794,200
2006/05/17 2,290 2,310 2,255 2,300 1,000,100
2006/05/16 2,380 2,390 2,280 2,285 1,413,700
2006/05/15 2,365 2,395 2,335 2,390 1,028,500
2006/05/12 2,375 2,405 2,300 2,370 1,779,900
2006/05/11 2,460 2,475 2,410 2,415 794,100
2006/05/10 2,470 2,485 2,405 2,425 1,076,400
2006/05/09 2,515 2,540 2,470 2,495 797,500
2006/05/08 2,585 2,605 2,540 2,560 753,600
2006/05/02 2,500 2,565 2,490 2,545 686,900
2006/05/01 2,465 2,490 2,450 2,490 546,500
2006/04/28 2,470 2,475 2,375 2,455 1,321,100
2006/04/27 2,495 2,545 2,485 2,515 900,200
2006/04/26 2,430 2,515 2,430 2,465 639,500
2006/04/25 2,415 2,465 2,410 2,450 1,286,500
2006/04/24 2,535 2,535 2,435 2,455 1,147,600
2006/04/21 2,495 2,615 2,470 2,550 1,607,700
2006/04/20 2,450 2,510 2,445 2,480 2,048,400
2006/04/19 2,425 2,435 2,415 2,435 783,300
2006/04/18 2,395 2,410 2,360 2,400 715,600
2006/04/17 2,410 2,415 2,370 2,385 611,600
2006/04/14 2,425 2,425 2,380 2,395 975,200
2006/04/13 2,355 2,415 2,345 2,400 927,300
2006/04/12 2,390 2,400 2,355 2,355 587,900
2006/04/11 2,395 2,410 2,380 2,410 609,500
2006/04/10 2,425 2,425 2,375 2,385 691,200
2006/04/07 2,400 2,425 2,395 2,425 497,600
2006/04/06 2,380 2,425 2,380 2,425 728,200
2006/04/05 2,395 2,435 2,375 2,385 770,900
2006/04/04 2,375 2,410 2,365 2,395 1,253,800
2006/04/03 2,350 2,385 2,340 2,375 828,000
2006/03/31 2,340 2,360 2,330 2,350 761,500
2006/03/30 2,380 2,395 2,360 2,380 939,100
2006/03/29 2,325 2,385 2,295 2,380 959,800
2006/03/28 2,300 2,325 2,270 2,315 612,200
2006/03/27 2,310 2,325 2,295 2,315 798,700
2006/03/24 2,270 2,295 2,250 2,270 962,000
2006/03/23 2,225 2,265 2,220 2,235 706,100
2006/03/22 2,235 2,235 2,200 2,200 665,700
2006/03/20 2,170 2,220 2,160 2,210 826,000
2006/03/17 2,160 2,170 2,105 2,165 845,100
2006/03/16 2,185 2,195 2,145 2,155 963,300
2006/03/15 2,165 2,185 2,145 2,155 788,700
2006/03/14 2,220 2,225 2,140 2,160 886,300
2006/03/13 2,210 2,235 2,195 2,220 658,400
2006/03/10 2,125 2,200 2,110 2,185 2,645,100
2006/03/09 2,060 2,165 2,060 2,135 1,149,600
2006/03/08 2,060 2,100 2,050 2,050 739,300
2006/03/07 2,160 2,160 2,070 2,080 1,105,900
2006/03/06 2,090 2,135 2,060 2,135 936,500
2006/03/03 2,150 2,150 2,060 2,070 983,200
2006/03/02 2,150 2,160 2,115 2,145 834,200
2006/03/01 2,150 2,185 2,130 2,135 755,000
2006/02/28 2,195 2,220 2,135 2,220 943,600
2006/02/27 2,220 2,245 2,160 2,160 838,300
2006/02/24 2,250 2,250 2,180 2,195 651,000
2006/02/23 2,200 2,230 2,155 2,230 910,800
2006/02/22 2,170 2,200 2,130 2,160 970,400
2006/02/21 2,085 2,145 2,085 2,140 1,082,000
2006/02/20 2,110 2,155 2,105 2,120 1,086,700
2006/02/17 2,210 2,230 2,130 2,130 855,200
2006/02/16 2,190 2,235 2,175 2,225 1,239,600
2006/02/15 2,290 2,305 2,195 2,205 1,262,600
2006/02/14 2,270 2,290 2,245 2,285 1,475,600
2006/02/13 2,270 2,295 2,245 2,260 2,081,000
2006/02/10 2,290 2,310 2,170 2,260 1,751,100
2006/02/09 2,270 2,290 2,240 2,265 582,000
2006/02/08 2,300 2,320 2,225 2,225 772,000
2006/02/07 2,290 2,325 2,275 2,320 831,000
2006/02/06 2,260 2,285 2,235 2,275 788,700
2006/02/03 2,260 2,270 2,235 2,250 483,500
2006/02/02 2,240 2,295 2,240 2,280 1,081,100
2006/02/01 2,240 2,245 2,210 2,210 622,700
2006/01/31 2,270 2,270 2,225 2,235 659,100
2006/01/30 2,265 2,270 2,220 2,240 873,000
2006/01/27 2,195 2,235 2,170 2,235 847,500
2006/01/26 2,110 2,160 2,110 2,135 769,000
2006/01/25 2,110 2,135 2,100 2,105 990,900
2006/01/24 2,105 2,150 2,095 2,105 1,223,200
2006/01/23 2,150 2,185 2,135 2,140 831,700
2006/01/20 2,190 2,230 2,170 2,210 1,290,600
2006/01/19 2,145 2,220 2,135 2,150 1,320,700
2006/01/18 2,250 2,250 2,100 2,150 1,813,100
2006/01/17 2,300 2,335 2,255 2,255 1,276,900
2006/01/16 2,355 2,355 2,285 2,305 1,136,600
2006/01/13 2,315 2,370 2,255 2,350 2,346,300
2006/01/12 2,285 2,290 2,240 2,275 973,400
2006/01/11 2,250 2,260 2,175 2,260 1,393,700
2006/01/10 2,300 2,310 2,210 2,210 1,131,900
2006/01/06 2,260 2,320 2,250 2,290 1,242,200
2006/01/05 2,340 2,340 2,245 2,245 1,420,400
2006/01/04 2,275 2,300 2,235 2,300 976,500

このページの先頭へ