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
2009/12/30 1,188 1,198 1,169 1,185 868,900
2009/12/29 1,188 1,191 1,175 1,187 1,060,200
2009/12/28 1,167 1,187 1,166 1,180 1,227,400
2009/12/25 1,185 1,187 1,165 1,177 883,200
2009/12/24 1,143 1,192 1,143 1,182 1,681,100
2009/12/22 1,141 1,163 1,131 1,163 1,061,300
2009/12/21 1,144 1,148 1,127 1,133 865,600
2009/12/18 1,115 1,124 1,095 1,117 2,035,200
2009/12/17 1,159 1,165 1,134 1,139 975,700
2009/12/16 1,166 1,184 1,133 1,139 1,815,400
2009/12/15 1,122 1,141 1,107 1,141 1,744,400
2009/12/14 1,081 1,148 1,076 1,146 3,307,800
2009/12/11 1,062 1,112 1,058 1,099 7,025,800
2009/12/10 1,016 1,072 1,010 1,030 2,709,700
2009/12/09 1,042 1,048 1,008 1,019 1,898,300
2009/12/08 1,030 1,053 1,022 1,044 2,324,900
2009/12/07 1,025 1,070 1,014 1,059 2,580,000
2009/12/04 942 986 932 985 1,884,800
2009/12/03 905 950 905 941 1,812,900
2009/12/02 875 898 868 886 1,199,500
2009/12/01 848 887 836 885 2,375,200
2009/11/30 836 860 836 847 1,557,800
2009/11/27 832 848 816 826 2,318,900
2009/11/26 857 870 847 855 1,436,800
2009/11/25 862 881 850 877 2,303,700
2009/11/24 906 910 885 892 1,636,300
2009/11/20 905 919 891 916 1,752,800
2009/11/19 974 974 928 935 1,706,800
2009/11/18 958 979 954 964 931,700
2009/11/17 981 985 954 956 785,900
2009/11/16 961 979 940 971 1,409,400
2009/11/13 962 990 948 971 2,064,500
2009/11/12 979 987 967 974 1,608,200
2009/11/11 984 989 972 980 2,023,600
2009/11/10 990 1,010 984 994 1,722,700
2009/11/09 952 966 924 963 1,470,300
2009/11/06 958 968 941 949 1,334,900
2009/11/05 947 974 912 938 2,000,900
2009/11/04 928 949 907 937 1,922,500
2009/11/02 932 937 908 935 1,967,600
2009/10/30 960 982 960 982 1,219,400
2009/10/29 956 959 934 943 1,961,400
2009/10/28 1,001 1,013 973 986 1,085,300
2009/10/27 1,032 1,032 999 1,008 1,398,700
2009/10/26 1,020 1,060 1,019 1,054 1,214,600
2009/10/23 1,010 1,031 1,001 1,019 1,053,600
2009/10/22 1,012 1,012 981 999 1,678,400
2009/10/21 1,021 1,035 1,018 1,026 830,300
2009/10/20 1,029 1,045 1,020 1,028 1,018,800
2009/10/19 1,011 1,024 997 1,018 809,900
2009/10/16 1,030 1,042 1,007 1,021 1,756,600
2009/10/15 1,034 1,048 1,010 1,020 1,773,300
2009/10/14 1,077 1,077 1,030 1,039 1,057,600
2009/10/13 1,050 1,067 1,043 1,063 1,392,000
2009/10/09 1,007 1,042 991 1,038 2,436,700
2009/10/08 1,005 1,016 972 999 1,384,400
2009/10/07 980 1,015 975 1,002 1,701,300
2009/10/06 953 968 941 950 878,300
2009/10/05 956 965 926 936 1,274,900
2009/10/02 972 975 948 966 2,074,700
2009/10/01 1,047 1,049 995 1,002 1,673,100
2009/09/30 1,038 1,060 1,030 1,046 814,500
2009/09/29 1,039 1,063 1,039 1,045 1,463,800
2009/09/28 1,104 1,104 1,033 1,039 1,586,900
2009/09/25 1,103 1,119 1,092 1,105 1,093,400
2009/09/24 1,150 1,168 1,118 1,147 1,874,000
2009/09/18 1,141 1,150 1,105 1,130 1,386,400
2009/09/17 1,150 1,173 1,148 1,171 997,500
2009/09/16 1,154 1,157 1,129 1,140 2,281,100
2009/09/15 1,157 1,189 1,126 1,143 3,098,200
2009/09/14 1,219 1,220 1,165 1,182 2,653,900
2009/09/11 1,256 1,284 1,237 1,259 5,688,700
2009/09/10 1,180 1,221 1,177 1,216 2,107,400
2009/09/09 1,158 1,176 1,147 1,156 868,400
2009/09/08 1,156 1,167 1,149 1,163 1,000,000
2009/09/07 1,159 1,170 1,149 1,163 1,107,000
2009/09/04 1,150 1,165 1,124 1,129 1,752,700
2009/09/03 1,180 1,180 1,136 1,151 1,559,100
2009/09/02 1,165 1,173 1,150 1,172 1,547,800
2009/09/01 1,184 1,227 1,175 1,206 1,789,300
2009/08/31 1,227 1,295 1,198 1,200 2,938,700
2009/08/28 1,196 1,247 1,190 1,240 3,131,400
2009/08/27 1,211 1,213 1,154 1,173 1,821,900
2009/08/26 1,175 1,202 1,168 1,191 1,020,100
2009/08/25 1,176 1,183 1,153 1,167 1,590,200
2009/08/24 1,163 1,185 1,163 1,175 1,519,900
2009/08/21 1,207 1,208 1,103 1,129 3,199,900
2009/08/20 1,205 1,220 1,172 1,207 2,310,200
2009/08/19 1,167 1,254 1,160 1,220 3,453,300
2009/08/18 1,127 1,166 1,121 1,162 2,061,400
2009/08/17 1,180 1,180 1,137 1,137 2,016,500
2009/08/14 1,158 1,227 1,151 1,200 3,957,900
2009/08/13 1,095 1,123 1,083 1,118 814,200
2009/08/12 1,109 1,127 1,077 1,080 1,468,700
2009/08/11 1,104 1,129 1,100 1,129 1,047,900
2009/08/10 1,106 1,116 1,085 1,109 1,667,300
2009/08/07 1,050 1,067 1,043 1,066 925,500
2009/08/06 1,031 1,072 1,030 1,058 1,322,300
2009/08/05 1,055 1,074 1,004 1,011 1,800,900
2009/08/04 1,080 1,100 1,066 1,075 1,534,400
2009/08/03 1,099 1,149 970 1,065 7,336,800
2009/07/31 1,084 1,085 1,055 1,071 2,204,300
2009/07/30 1,007 1,039 1,001 1,038 1,824,000
2009/07/29 989 1,003 970 980 1,445,900
2009/07/28 1,004 1,008 982 989 961,200
2009/07/27 1,010 1,045 998 1,004 1,416,100
2009/07/24 996 999 981 994 1,200,600
2009/07/23 988 1,013 982 986 1,056,300
2009/07/22 945 990 945 990 1,500,600
2009/07/21 929 954 924 952 1,809,300
2009/07/17 921 925 906 909 1,297,600
2009/07/16 907 916 883 891 1,131,800
2009/07/15 886 892 863 867 1,269,900
2009/07/14 824 866 824 856 1,615,500
2009/07/13 874 883 811 814 1,501,100
2009/07/10 885 900 866 875 1,882,500
2009/07/09 898 905 871 875 2,561,700
2009/07/08 939 942 882 888 1,786,100
2009/07/07 975 983 950 959 1,030,500
2009/07/06 962 977 950 965 904,800
2009/07/03 964 975 953 972 736,600
2009/07/02 982 989 963 974 1,459,000
2009/07/01 984 991 960 972 1,533,500
2009/06/30 979 988 971 981 1,321,800
2009/06/29 972 990 958 969 1,292,600
2009/06/26 974 975 933 952 1,573,600
2009/06/25 926 978 915 954 2,079,500
2009/06/24 894 912 880 896 1,274,600
2009/06/23 906 912 856 886 2,020,500
2009/06/22 914 943 910 935 693,700
2009/06/19 913 954 907 922 1,471,500
2009/06/18 929 929 893 917 1,062,000
2009/06/17 908 940 894 931 1,137,000
2009/06/16 953 956 907 909 1,798,800
2009/06/15 989 999 958 958 1,677,200
2009/06/12 953 991 942 979 6,411,000
2009/06/11 914 927 898 913 1,532,000
2009/06/10 882 907 872 904 1,635,600
2009/06/09 881 888 864 872 858,500
2009/06/08 868 886 859 880 1,127,500
2009/06/05 840 871 833 867 2,091,300
2009/06/04 872 880 857 859 1,274,700
2009/06/03 854 892 854 882 1,485,100
2009/06/02 851 890 846 874 2,361,300
2009/06/01 835 846 813 838 1,269,700
2009/05/29 834 843 814 834 2,037,300
2009/05/28 773 824 773 814 2,551,400
2009/05/27 779 801 766 771 2,355,600
2009/05/26 789 789 753 778 1,903,600
2009/05/25 787 805 780 790 1,434,500
2009/05/22 798 806 784 800 1,992,800
2009/05/21 821 837 805 828 1,626,900
2009/05/20 827 853 817 841 2,896,600
2009/05/19 794 821 776 787 2,593,500
2009/05/18 790 791 765 784 2,100,800
2009/05/15 792 815 772 810 3,070,300
2009/05/14 831 832 780 791 2,976,100
2009/05/13 903 908 869 878 1,506,100
2009/05/12 908 919 883 888 2,511,300
2009/05/11 940 950 888 906 3,672,500
2009/05/08 1,050 1,050 947 949 6,936,600
2009/05/07 1,081 1,083 1,031 1,083 3,596,900
2009/05/01 950 993 950 983 2,123,500
2009/04/30 883 947 880 944 3,571,200
2009/04/28 882 916 872 873 2,985,300
2009/04/27 869 918 868 912 4,561,000
2009/04/24 837 846 805 839 2,036,100
2009/04/23 835 844 801 837 1,761,900
2009/04/22 825 833 813 818 1,498,200
2009/04/21 820 820 793 800 1,469,900
2009/04/20 812 840 805 838 1,893,000
2009/04/17 790 809 780 809 1,425,200
2009/04/16 789 814 763 770 2,239,300
2009/04/15 800 801 767 779 2,076,900
2009/04/14 855 860 816 835 1,997,400
2009/04/13 814 848 805 835 1,228,800
2009/04/10 837 850 815 831 2,210,900
2009/04/09 780 812 778 808 2,742,000
2009/04/08 795 798 760 761 2,232,400
2009/04/07 840 851 812 825 3,326,300
2009/04/06 805 875 805 839 2,237,600
2009/04/03 821 845 790 802 3,956,500
2009/04/02 729 782 717 774 2,368,000
2009/04/01 694 709 666 709 1,512,000
2009/03/31 680 711 672 684 1,799,400
2009/03/30 745 753 674 680 2,376,200
2009/03/27 732 750 728 740 1,143,500
2009/03/26 703 732 693 728 1,255,700
2009/03/25 739 740 697 706 2,530,500
2009/03/24 695 722 685 720 2,473,300
2009/03/23 648 683 647 673 1,965,600
2009/03/19 688 720 634 655 3,324,500
2009/03/18 716 730 674 686 3,554,700
2009/03/17 690 733 687 722 3,396,400
2009/03/16 665 687 662 670 2,338,100
2009/03/13 634 641 616 636 4,957,600
2009/03/12 612 635 603 604 2,856,200
2009/03/11 609 626 591 622 2,413,500
2009/03/10 579 597 569 579 2,549,900
2009/03/09 563 594 560 579 3,160,300
2009/03/06 600 600 550 553 4,237,100
2009/03/05 563 623 560 602 6,841,100
2009/03/04 487 530 485 523 2,349,600
2009/03/03 488 506 479 501 1,933,400
2009/03/02 498 507 492 498 1,631,200
2009/02/27 523 542 516 528 1,863,400
2009/02/26 533 554 529 533 1,660,600
2009/02/25 524 532 503 526 2,135,000
2009/02/24 495 507 487 506 1,669,500
2009/02/23 497 534 495 520 2,651,600
2009/02/20 532 541 517 527 2,167,600
2009/02/19 504 524 501 522 2,618,300
2009/02/18 491 508 480 499 1,866,400
2009/02/17 520 523 490 496 2,192,100
2009/02/16 547 547 521 522 2,040,900
2009/02/13 575 576 548 551 1,797,800
2009/02/12 560 578 552 565 1,938,700
2009/02/10 587 592 561 564 1,345,900
2009/02/09 593 618 577 577 2,088,700
2009/02/06 596 606 580 582 1,368,300
2009/02/05 569 599 562 586 1,684,100
2009/02/04 556 608 552 599 1,865,000
2009/02/03 552 587 547 554 1,055,100
2009/02/02 564 564 537 547 1,399,500
2009/01/30 573 575 553 565 1,184,400
2009/01/29 589 604 588 603 2,579,100
2009/01/28 572 582 555 570 1,515,900
2009/01/27 556 580 548 572 1,647,200
2009/01/26 567 577 545 550 1,200,200
2009/01/23 585 585 562 567 1,562,500
2009/01/22 592 600 563 598 1,871,500
2009/01/21 595 602 579 587 3,087,600
2009/01/20 614 619 592 615 2,312,500
2009/01/19 645 652 628 634 872,700
2009/01/16 627 644 620 635 1,442,600
2009/01/15 624 626 600 614 1,874,200
2009/01/14 627 668 625 664 1,448,900
2009/01/13 628 639 622 629 1,535,000
2009/01/09 738 738 679 698 1,549,400
2009/01/08 748 750 718 718 1,045,400
2009/01/07 730 776 720 752 1,455,300
2009/01/06 712 725 692 720 1,114,300
2009/01/05 710 710 695 705 366,900

このページの先頭へ