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
2007/12/28 2,075 2,075 2,010 2,010 410,200
2007/12/27 2,055 2,065 2,040 2,055 463,400
2007/12/26 2,060 2,075 2,050 2,060 457,900
2007/12/25 2,065 2,065 2,025 2,050 799,800
2007/12/21 1,887 1,997 1,885 1,992 1,432,800
2007/12/20 1,943 1,959 1,903 1,917 1,301,100
2007/12/19 1,911 1,933 1,897 1,897 1,216,000
2007/12/18 1,915 1,933 1,886 1,922 1,689,900
2007/12/17 1,991 1,993 1,941 1,945 1,812,000
2007/12/14 1,996 2,070 1,996 2,020 3,072,600
2007/12/13 2,010 2,050 1,992 1,999 901,000
2007/12/12 1,973 2,045 1,967 2,035 868,800
2007/12/11 2,065 2,065 2,020 2,035 757,500
2007/12/10 2,075 2,080 2,015 2,030 675,800
2007/12/07 2,005 2,050 1,996 2,030 970,100
2007/12/06 1,982 1,987 1,949 1,973 833,900
2007/12/05 1,889 1,930 1,878 1,922 820,800
2007/12/04 1,875 1,907 1,867 1,878 907,400
2007/12/03 1,909 1,929 1,889 1,900 698,800
2007/11/30 1,842 1,930 1,842 1,908 1,121,300
2007/11/29 1,854 1,874 1,845 1,866 862,900
2007/11/28 1,849 1,878 1,798 1,827 891,100
2007/11/27 1,800 1,914 1,791 1,862 1,037,500
2007/11/26 1,836 1,845 1,808 1,825 1,041,700
2007/11/22 1,788 1,824 1,757 1,782 1,601,800
2007/11/21 1,820 1,847 1,770 1,789 1,494,000
2007/11/20 1,786 1,853 1,774 1,850 1,584,200
2007/11/19 1,850 1,867 1,807 1,816 947,000
2007/11/16 1,856 1,860 1,797 1,841 1,294,300
2007/11/15 1,884 1,924 1,879 1,886 1,488,000
2007/11/14 1,880 1,906 1,862 1,900 1,349,900
2007/11/13 1,884 1,906 1,855 1,890 1,433,600
2007/11/12 1,928 1,938 1,863 1,910 1,712,800
2007/11/09 2,005 2,025 1,970 1,978 3,015,900
2007/11/08 2,040 2,055 2,010 2,030 1,070,100
2007/11/07 2,135 2,135 2,055 2,060 637,800
2007/11/06 2,125 2,140 2,115 2,135 940,500
2007/11/05 2,105 2,120 2,075 2,085 940,500
2007/11/02 2,150 2,165 2,130 2,150 1,311,200
2007/11/01 2,195 2,250 2,175 2,245 1,098,300
2007/10/31 2,160 2,200 2,130 2,195 1,062,900
2007/10/30 2,175 2,185 2,150 2,155 1,404,000
2007/10/29 2,175 2,195 2,175 2,175 736,000
2007/10/26 2,155 2,185 2,155 2,170 1,386,500
2007/10/25 2,070 2,110 2,055 2,075 1,361,800
2007/10/24 2,090 2,095 2,055 2,055 806,000
2007/10/23 2,085 2,120 2,070 2,090 436,500
2007/10/22 2,080 2,090 2,045 2,085 723,100
2007/10/19 2,150 2,160 2,105 2,130 1,167,600
2007/10/18 2,185 2,200 2,150 2,175 1,043,800
2007/10/17 2,190 2,190 2,150 2,180 1,934,700
2007/10/16 2,160 2,170 2,150 2,165 903,300
2007/10/15 2,205 2,210 2,165 2,195 1,052,000
2007/10/12 2,175 2,215 2,125 2,210 2,426,100
2007/10/11 2,055 2,145 2,055 2,145 910,600
2007/10/10 2,100 2,105 2,080 2,085 449,700
2007/10/09 2,085 2,105 2,065 2,085 784,100
2007/10/05 2,060 2,075 2,035 2,045 709,100
2007/10/04 2,085 2,085 2,050 2,070 634,300
2007/10/03 2,070 2,085 2,060 2,085 522,500
2007/10/02 2,085 2,090 2,060 2,070 636,800
2007/10/01 2,030 2,055 2,010 2,045 811,300
2007/09/28 1,961 2,035 1,959 2,025 1,832,900
2007/09/27 1,990 2,030 1,976 2,025 1,123,300
2007/09/26 1,932 1,994 1,932 1,989 1,104,300
2007/09/25 1,940 1,949 1,896 1,931 890,000
2007/09/21 1,928 1,940 1,917 1,924 1,235,600
2007/09/20 1,912 1,930 1,892 1,928 1,128,800
2007/09/19 1,856 1,889 1,840 1,882 1,496,700
2007/09/18 1,859 1,859 1,793 1,796 1,157,500
2007/09/14 1,790 1,844 1,777 1,829 4,231,800
2007/09/13 1,830 1,841 1,786 1,789 1,328,900
2007/09/12 1,836 1,853 1,783 1,796 1,884,500
2007/09/11 1,808 1,808 1,751 1,788 878,800
2007/09/10 1,793 1,796 1,765 1,778 1,163,200
2007/09/07 1,805 1,852 1,798 1,835 1,676,400
2007/09/06 1,801 1,871 1,801 1,865 1,588,400
2007/09/05 1,859 1,911 1,845 1,851 2,648,000
2007/09/04 1,810 1,848 1,790 1,819 1,657,500
2007/09/03 1,853 1,859 1,801 1,816 1,155,600
2007/08/31 1,788 1,845 1,787 1,840 1,464,300
2007/08/30 1,797 1,810 1,768 1,788 2,207,200
2007/08/29 1,691 1,720 1,683 1,712 942,400
2007/08/28 1,755 1,767 1,728 1,752 1,036,500
2007/08/27 1,802 1,811 1,762 1,770 1,090,000
2007/08/24 1,819 1,823 1,771 1,791 1,366,600
2007/08/23 1,798 1,814 1,786 1,806 1,579,900
2007/08/22 1,740 1,768 1,708 1,746 1,453,300
2007/08/21 1,734 1,803 1,734 1,748 1,887,100
2007/08/20 1,700 1,780 1,690 1,721 2,279,400
2007/08/17 1,862 1,866 1,638 1,646 4,130,200
2007/08/16 1,895 1,914 1,859 1,887 1,726,300
2007/08/15 1,935 1,958 1,918 1,925 1,236,800
2007/08/14 1,920 1,965 1,908 1,944 1,018,200
2007/08/13 1,905 1,980 1,872 1,922 1,915,000
2007/08/10 1,905 1,950 1,905 1,935 3,209,200
2007/08/09 1,989 2,015 1,965 2,005 1,963,900
2007/08/08 1,950 1,985 1,942 1,964 1,928,400
2007/08/07 2,000 2,010 1,958 1,976 2,138,100
2007/08/06 1,995 2,020 1,964 2,005 1,887,700
2007/08/03 2,040 2,080 2,015 2,025 2,159,500
2007/08/02 2,020 2,040 1,986 2,035 1,377,600
2007/08/01 2,025 2,045 2,010 2,020 1,001,900
2007/07/31 2,095 2,100 2,070 2,075 915,800
2007/07/30 2,050 2,095 2,035 2,090 1,201,600
2007/07/27 2,065 2,080 2,050 2,075 1,086,000
2007/07/26 2,125 2,150 2,105 2,140 842,300
2007/07/25 2,100 2,120 2,085 2,115 681,100
2007/07/24 2,120 2,130 2,105 2,120 435,500
2007/07/23 2,120 2,140 2,100 2,115 835,900
2007/07/20 2,135 2,165 2,135 2,155 575,900
2007/07/19 2,175 2,175 2,130 2,155 800,500
2007/07/18 2,185 2,190 2,160 2,170 579,000
2007/07/17 2,200 2,205 2,180 2,180 669,500
2007/07/13 2,175 2,220 2,175 2,200 1,629,400
2007/07/12 2,180 2,190 2,145 2,160 931,800
2007/07/11 2,200 2,200 2,170 2,180 515,200
2007/07/10 2,205 2,215 2,190 2,200 456,900
2007/07/09 2,235 2,235 2,205 2,220 463,100
2007/07/06 2,185 2,205 2,185 2,195 757,500
2007/07/05 2,210 2,235 2,205 2,205 656,200
2007/07/04 2,220 2,230 2,210 2,220 406,500
2007/07/03 2,230 2,245 2,215 2,220 1,089,700
2007/07/02 2,215 2,230 2,205 2,225 849,500
2007/06/29 2,210 2,250 2,205 2,230 970,600
2007/06/28 2,230 2,240 2,195 2,205 740,100
2007/06/27 2,235 2,250 2,215 2,215 1,089,500
2007/06/26 2,280 2,280 2,245 2,250 1,064,400
2007/06/25 2,255 2,300 2,250 2,275 2,401,800
2007/06/22 2,235 2,255 2,220 2,255 1,001,600
2007/06/21 2,230 2,250 2,220 2,240 1,097,600
2007/06/20 2,235 2,280 2,220 2,255 1,468,500
2007/06/19 2,220 2,235 2,195 2,220 665,200
2007/06/18 2,200 2,225 2,195 2,215 1,234,100
2007/06/15 2,160 2,185 2,150 2,170 1,744,900
2007/06/14 2,140 2,175 2,140 2,160 1,074,500
2007/06/13 2,190 2,190 2,110 2,160 1,014,800
2007/06/12 2,195 2,195 2,175 2,185 1,112,500
2007/06/11 2,175 2,180 2,165 2,180 777,100
2007/06/08 2,155 2,170 2,115 2,155 3,856,700
2007/06/07 2,200 2,200 2,170 2,190 992,100
2007/06/06 2,210 2,220 2,195 2,200 1,146,400
2007/06/05 2,190 2,215 2,185 2,205 893,000
2007/06/04 2,185 2,190 2,150 2,185 1,293,600
2007/06/01 2,175 2,200 2,165 2,190 1,298,700
2007/05/31 2,110 2,175 2,095 2,165 1,960,900
2007/05/30 2,075 2,085 2,050 2,070 1,299,900
2007/05/29 2,090 2,110 2,075 2,095 873,500
2007/05/28 2,110 2,110 2,090 2,100 575,700
2007/05/25 2,105 2,120 2,080 2,090 1,671,000
2007/05/24 2,075 2,125 2,070 2,115 1,456,100
2007/05/23 2,100 2,100 2,050 2,070 1,556,500
2007/05/22 2,070 2,080 2,055 2,075 1,027,300
2007/05/21 2,080 2,095 2,060 2,085 693,500
2007/05/18 2,100 2,105 2,065 2,085 1,137,800
2007/05/17 2,040 2,105 2,035 2,090 2,430,200
2007/05/16 2,005 2,015 1,993 2,000 1,471,400
2007/05/15 2,030 2,045 2,015 2,025 1,389,700
2007/05/14 2,065 2,075 2,025 2,030 1,767,200
2007/05/11 2,100 2,120 2,025 2,045 3,561,900
2007/05/10 2,150 2,155 2,120 2,140 2,109,900
2007/05/09 2,195 2,215 2,130 2,160 2,306,500
2007/05/08 2,185 2,230 2,170 2,210 1,135,700
2007/05/07 2,190 2,215 2,175 2,180 1,464,900
2007/05/02 2,210 2,210 2,165 2,190 867,800
2007/05/01 2,245 2,245 2,185 2,205 962,500
2007/04/27 2,205 2,255 2,200 2,245 1,481,200
2007/04/26 2,180 2,240 2,175 2,230 2,301,900
2007/04/25 2,140 2,155 2,125 2,125 1,108,400
2007/04/24 2,150 2,170 2,140 2,145 1,651,000
2007/04/23 2,210 2,220 2,180 2,185 1,182,000
2007/04/20 2,175 2,190 2,160 2,175 974,700
2007/04/19 2,165 2,180 2,145 2,170 2,021,100
2007/04/18 2,165 2,200 2,155 2,185 1,451,100
2007/04/17 2,220 2,220 2,155 2,185 1,422,800
2007/04/16 2,215 2,240 2,180 2,195 1,603,200
2007/04/13 2,215 2,225 2,190 2,195 1,837,300
2007/04/12 2,160 2,210 2,160 2,195 1,792,300
2007/04/11 2,170 2,180 2,155 2,165 1,224,300
2007/04/10 2,175 2,190 2,155 2,185 1,693,300
2007/04/09 2,180 2,215 2,175 2,215 1,313,200
2007/04/06 2,145 2,185 2,145 2,165 3,307,000
2007/04/05 2,075 2,090 2,055 2,090 1,373,500
2007/04/04 2,065 2,095 2,045 2,095 1,424,000
2007/04/03 2,015 2,045 2,005 2,035 1,246,300
2007/04/02 2,075 2,085 2,010 2,020 1,561,900
2007/03/30 2,065 2,085 2,045 2,065 1,038,800
2007/03/29 2,035 2,080 2,015 2,075 1,077,500
2007/03/28 2,055 2,100 2,045 2,065 1,488,800
2007/03/27 2,080 2,125 2,060 2,090 1,154,300
2007/03/26 2,150 2,150 2,120 2,130 852,100
2007/03/23 2,170 2,170 2,135 2,145 769,200
2007/03/22 2,160 2,165 2,125 2,130 1,040,900
2007/03/20 2,125 2,140 2,100 2,100 1,002,600
2007/03/19 2,015 2,090 2,005 2,085 1,880,500
2007/03/16 2,030 2,060 2,005 2,025 1,740,300
2007/03/15 2,105 2,110 2,065 2,070 1,229,500
2007/03/14 2,085 2,090 2,040 2,070 1,450,200
2007/03/13 2,145 2,160 2,140 2,145 1,123,600
2007/03/12 2,175 2,195 2,150 2,165 2,006,500
2007/03/09 2,200 2,210 2,115 2,140 7,075,700
2007/03/08 2,000 2,045 1,990 2,045 2,195,000
2007/03/07 2,050 2,070 2,000 2,015 2,585,400
2007/03/06 1,992 2,020 1,982 2,010 2,716,100
2007/03/05 2,020 2,035 1,973 1,991 3,904,000
2007/03/02 2,085 2,115 2,055 2,100 2,060,700
2007/03/01 2,110 2,115 2,070 2,115 1,725,800
2007/02/28 2,025 2,100 2,020 2,090 1,666,600
2007/02/27 2,200 2,200 2,165 2,175 1,340,500
2007/02/26 2,220 2,230 2,185 2,200 1,857,300
2007/02/23 2,220 2,230 2,195 2,205 1,621,800
2007/02/22 2,205 2,215 2,195 2,205 1,311,100
2007/02/21 2,225 2,245 2,190 2,205 1,742,000
2007/02/20 2,220 2,225 2,200 2,210 1,573,200
2007/02/19 2,200 2,250 2,195 2,240 1,260,400
2007/02/16 2,210 2,225 2,200 2,215 1,566,400
2007/02/15 2,295 2,295 2,215 2,240 2,434,600
2007/02/14 2,245 2,290 2,240 2,255 2,969,700
2007/02/13 2,175 2,250 2,170 2,190 4,179,400
2007/02/09 2,295 2,320 2,255 2,295 2,177,300
2007/02/08 2,345 2,365 2,270 2,295 1,760,500
2007/02/07 2,390 2,395 2,325 2,345 1,519,500
2007/02/06 2,410 2,430 2,395 2,400 734,400
2007/02/05 2,435 2,445 2,395 2,410 979,000
2007/02/02 2,445 2,480 2,440 2,455 1,160,000
2007/02/01 2,425 2,445 2,400 2,430 866,800
2007/01/31 2,450 2,450 2,420 2,435 1,263,000
2007/01/30 2,445 2,465 2,430 2,450 864,100
2007/01/29 2,450 2,485 2,420 2,440 1,536,000
2007/01/26 2,420 2,435 2,395 2,425 1,365,800
2007/01/25 2,485 2,490 2,425 2,440 1,061,100
2007/01/24 2,460 2,480 2,445 2,465 1,463,700
2007/01/23 2,485 2,505 2,470 2,495 915,000
2007/01/22 2,475 2,500 2,465 2,485 1,224,400
2007/01/19 2,500 2,520 2,465 2,475 1,358,900
2007/01/18 2,525 2,565 2,520 2,540 755,400
2007/01/17 2,495 2,555 2,470 2,525 813,900
2007/01/16 2,505 2,515 2,490 2,505 754,500
2007/01/15 2,475 2,505 2,470 2,490 673,000
2007/01/12 2,405 2,505 2,405 2,460 2,011,100
2007/01/11 2,405 2,420 2,365 2,390 966,100
2007/01/10 2,430 2,440 2,365 2,390 1,356,600
2007/01/09 2,400 2,455 2,400 2,450 1,529,600
2007/01/05 2,500 2,505 2,405 2,445 1,656,500
2007/01/04 2,530 2,550 2,515 2,520 301,600

このページの先頭へ