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
2010/12/30 965 972 950 958 875,600
2010/12/29 970 980 964 978 570,900
2010/12/28 975 984 973 977 486,800
2010/12/27 981 985 977 982 755,500
2010/12/24 973 983 969 976 590,100
2010/12/22 984 993 974 976 1,309,800
2010/12/21 993 999 984 997 1,036,000
2010/12/20 997 998 978 986 1,033,900
2010/12/17 1,002 1,005 995 999 1,186,000
2010/12/16 1,008 1,009 995 999 1,457,600
2010/12/15 1,013 1,013 996 1,008 1,752,000
2010/12/14 999 1,013 995 1,010 2,332,600
2010/12/13 980 996 971 994 2,373,100
2010/12/10 1,016 1,016 978 980 4,710,900
2010/12/09 1,018 1,018 989 1,002 2,319,200
2010/12/08 972 992 968 989 2,431,900
2010/12/07 958 959 950 957 1,237,100
2010/12/06 956 960 952 957 902,200
2010/12/03 970 975 952 958 1,589,100
2010/12/02 958 962 955 959 1,547,100
2010/12/01 923 934 913 931 1,993,300
2010/11/30 951 953 917 927 3,405,900
2010/11/29 946 963 944 953 2,182,800
2010/11/26 964 968 946 953 1,681,400
2010/11/25 965 975 957 970 1,392,700
2010/11/24 959 964 950 956 1,473,800
2010/11/22 967 975 964 974 1,504,300
2010/11/19 970 972 951 955 1,445,200
2010/11/18 933 958 929 957 2,379,300
2010/11/17 918 925 915 924 1,878,600
2010/11/16 932 946 929 937 2,084,800
2010/11/15 919 930 912 926 1,530,700
2010/11/12 931 934 912 912 2,017,200
2010/11/11 930 950 927 934 2,143,000
2010/11/10 888 925 887 915 2,427,200
2010/11/09 896 898 883 887 2,418,200
2010/11/08 897 909 891 899 1,765,100
2010/11/05 882 910 880 896 3,038,200
2010/11/04 849 875 842 867 3,019,500
2010/11/02 803 834 794 824 2,508,000
2010/11/01 808 825 802 820 1,429,400
2010/10/29 829 830 798 808 1,891,300
2010/10/28 833 833 821 829 1,833,700
2010/10/27 816 855 813 835 4,204,600
2010/10/26 813 822 807 813 969,500
2010/10/25 824 829 808 810 1,581,100
2010/10/22 827 831 820 827 1,002,800
2010/10/21 831 831 808 820 1,954,500
2010/10/20 819 823 810 816 1,913,800
2010/10/19 839 848 836 843 1,217,500
2010/10/18 842 848 827 831 755,900
2010/10/15 845 848 828 837 1,762,600
2010/10/14 836 853 836 844 2,739,700
2010/10/13 828 837 818 821 2,324,700
2010/10/12 835 845 812 813 2,693,900
2010/10/08 832 833 818 823 2,187,900
2010/10/07 810 831 804 830 2,468,500
2010/10/06 801 817 791 815 2,114,900
2010/10/05 776 796 770 787 2,590,700
2010/10/04 777 789 771 776 1,789,000
2010/10/01 778 784 769 775 2,170,800
2010/09/30 789 793 769 769 1,752,600
2010/09/29 779 796 778 784 1,855,200
2010/09/28 781 788 769 772 1,518,700
2010/09/27 787 789 768 778 2,361,900
2010/09/24 776 787 761 773 4,290,200
2010/09/22 819 819 797 806 2,214,400
2010/09/21 825 832 810 816 1,744,800
2010/09/17 817 830 809 827 2,034,900
2010/09/16 805 807 792 802 2,473,200
2010/09/15 747 792 741 785 2,525,800
2010/09/14 758 763 744 757 1,324,700
2010/09/13 761 770 755 757 1,653,300
2010/09/10 737 754 734 746 3,472,500
2010/09/09 724 738 723 734 1,424,000
2010/09/08 737 738 717 719 1,500,600
2010/09/07 747 759 737 746 1,894,000
2010/09/06 731 747 725 746 1,630,600
2010/09/03 711 725 708 723 1,588,500
2010/09/02 706 712 700 708 1,513,100
2010/09/01 697 698 681 693 2,817,100
2010/08/31 700 704 688 689 2,193,300
2010/08/30 721 735 711 714 1,937,300
2010/08/27 682 711 680 706 2,529,900
2010/08/26 696 696 680 687 2,021,300
2010/08/25 691 700 680 686 2,061,500
2010/08/24 702 703 692 696 1,270,400
2010/08/23 716 717 704 711 1,222,100
2010/08/20 721 729 713 715 1,545,200
2010/08/19 727 743 712 741 3,247,600
2010/08/18 740 742 724 727 2,033,000
2010/08/17 737 739 722 728 2,039,500
2010/08/16 749 752 733 742 2,327,900
2010/08/13 744 759 735 755 2,255,200
2010/08/12 744 752 737 751 2,244,800
2010/08/11 773 773 757 760 1,931,300
2010/08/10 794 797 775 777 1,465,300
2010/08/09 788 794 784 791 1,203,800
2010/08/06 788 803 786 798 1,704,700
2010/08/05 818 818 789 799 2,664,700
2010/08/04 819 820 793 799 2,972,800
2010/08/03 851 852 807 820 3,544,400
2010/08/02 847 849 827 828 1,710,500
2010/07/30 845 850 833 839 1,746,100
2010/07/29 847 858 845 850 1,431,500
2010/07/28 849 865 847 859 1,417,200
2010/07/27 838 841 827 830 1,011,500
2010/07/26 843 851 840 841 1,057,800
2010/07/23 822 835 815 828 1,742,500
2010/07/22 809 814 801 807 1,509,400
2010/07/21 840 844 809 816 1,441,200
2010/07/20 823 844 811 832 1,706,400
2010/07/16 855 861 829 832 1,452,900
2010/07/15 866 879 861 866 1,575,700
2010/07/14 861 879 859 874 3,068,900
2010/07/13 849 851 834 843 1,437,800
2010/07/12 842 859 838 841 1,337,200
2010/07/09 864 864 841 849 2,335,800
2010/07/08 856 868 848 856 1,540,500
2010/07/07 832 833 818 826 1,546,800
2010/07/06 810 835 801 830 1,455,800
2010/07/05 823 830 814 826 1,126,400
2010/07/02 824 824 807 812 1,230,600
2010/07/01 834 840 807 816 2,021,900
2010/06/30 835 838 824 833 1,589,500
2010/06/29 876 885 852 856 1,389,900
2010/06/28 897 897 874 879 1,322,100
2010/06/25 895 904 882 887 1,756,100
2010/06/24 914 922 903 910 984,700
2010/06/23 923 924 899 915 1,907,600
2010/06/22 950 954 936 938 1,878,800
2010/06/21 944 969 944 959 2,299,600
2010/06/18 947 954 934 939 2,239,000
2010/06/17 960 970 946 949 2,868,000
2010/06/16 951 957 941 956 4,485,500
2010/06/15 941 950 925 938 9,779,000
2010/06/14 919 953 917 941 5,285,200
2010/06/11 901 925 885 913 9,354,900
2010/06/10 872 891 862 891 4,595,300
2010/06/09 868 869 866 866 9,496,300
2010/06/08 869 876 868 868 8,622,800
2010/06/07 934 940 893 893 4,902,500
2010/06/04 947 966 945 956 1,265,000
2010/06/03 932 956 928 950 1,524,800
2010/06/02 912 937 907 917 1,622,200
2010/06/01 938 938 914 922 1,219,500
2010/05/31 901 941 901 932 2,674,700
2010/05/28 966 970 941 955 2,076,200
2010/05/27 920 953 913 952 1,328,500
2010/05/26 934 952 917 935 1,728,000
2010/05/25 953 954 913 919 1,538,900
2010/05/24 972 979 953 975 1,451,300
2010/05/21 965 989 950 975 1,613,200
2010/05/20 1,017 1,026 991 1,002 1,175,400
2010/05/19 1,010 1,033 991 1,021 1,583,000
2010/05/18 1,053 1,053 1,026 1,036 1,690,600
2010/05/17 1,044 1,058 1,016 1,038 1,846,500
2010/05/14 1,064 1,082 1,054 1,066 1,748,600
2010/05/13 1,098 1,100 1,076 1,090 1,050,300
2010/05/12 1,074 1,099 1,049 1,069 2,517,000
2010/05/11 1,081 1,106 1,068 1,073 2,944,800
2010/05/10 1,025 1,099 1,023 1,057 3,662,700
2010/05/07 966 1,099 966 1,042 3,663,100
2010/05/06 1,046 1,049 1,023 1,026 2,032,900
2010/04/30 1,087 1,103 1,072 1,090 1,568,800
2010/04/28 1,075 1,081 1,054 1,068 1,930,500
2010/04/27 1,096 1,114 1,090 1,105 1,943,600
2010/04/26 1,078 1,115 1,078 1,111 1,835,100
2010/04/23 1,097 1,103 1,062 1,068 3,143,000
2010/04/22 1,097 1,113 1,084 1,109 1,727,500
2010/04/21 1,103 1,133 1,103 1,123 1,436,000
2010/04/20 1,101 1,127 1,092 1,095 1,369,600
2010/04/19 1,083 1,090 1,069 1,085 2,253,600
2010/04/16 1,131 1,133 1,105 1,113 2,605,100
2010/04/15 1,145 1,145 1,122 1,142 1,874,600
2010/04/14 1,147 1,150 1,116 1,129 2,217,700
2010/04/13 1,150 1,160 1,121 1,132 3,082,700
2010/04/12 1,145 1,175 1,130 1,134 1,936,900
2010/04/09 1,139 1,145 1,102 1,123 4,531,900
2010/04/08 1,155 1,165 1,143 1,144 1,618,400
2010/04/07 1,171 1,190 1,148 1,185 1,948,600
2010/04/06 1,195 1,199 1,158 1,170 2,376,000
2010/04/05 1,174 1,185 1,165 1,185 1,165,800
2010/04/02 1,134 1,156 1,127 1,154 1,426,400
2010/04/01 1,134 1,175 1,116 1,147 4,414,000
2010/03/31 1,117 1,124 1,095 1,104 2,989,400
2010/03/30 1,081 1,098 1,068 1,095 2,604,200
2010/03/29 1,048 1,074 1,042 1,072 1,448,700
2010/03/26 1,051 1,059 1,026 1,048 2,387,200
2010/03/25 1,024 1,049 1,021 1,038 3,227,600
2010/03/24 968 1,008 968 1,004 3,280,500
2010/03/23 973 973 962 967 697,300
2010/03/19 973 977 970 975 785,300
2010/03/18 979 984 965 967 1,258,200
2010/03/17 963 983 960 979 2,067,200
2010/03/16 959 965 955 959 813,500
2010/03/15 967 969 962 966 1,263,000
2010/03/12 973 973 947 960 4,987,400
2010/03/11 951 964 951 961 1,593,900
2010/03/10 943 954 940 950 1,744,300
2010/03/09 940 946 934 935 3,537,500
2010/03/08 956 970 949 964 2,196,100
2010/03/05 936 949 932 941 1,687,400
2010/03/04 912 938 904 931 3,415,900
2010/03/03 924 928 904 910 3,905,600
2010/03/02 940 952 933 949 1,108,100
2010/03/01 949 954 937 949 1,383,100
2010/02/26 940 944 930 934 1,789,500
2010/02/25 943 960 933 941 3,770,900
2010/02/24 933 951 917 938 3,936,800
2010/02/23 968 971 911 934 6,587,000
2010/02/22 1,001 1,024 997 1,000 2,048,400
2010/02/19 1,025 1,044 975 983 1,885,700
2010/02/18 1,043 1,043 1,011 1,029 1,498,700
2010/02/17 987 1,025 980 1,024 1,185,500
2010/02/16 982 990 970 974 774,800
2010/02/15 995 997 973 981 691,200
2010/02/12 1,008 1,015 974 997 1,928,300
2010/02/10 985 1,013 980 988 2,736,500
2010/02/09 948 970 939 963 1,901,900
2010/02/08 955 982 950 963 1,843,800
2010/02/05 954 989 951 976 2,843,500
2010/02/04 1,054 1,061 986 994 3,935,500
2010/02/03 1,053 1,085 1,053 1,070 1,716,500
2010/02/02 1,040 1,059 1,037 1,042 1,616,100
2010/02/01 1,045 1,045 1,002 1,025 2,252,100
2010/01/29 1,066 1,067 1,026 1,031 2,315,200
2010/01/28 1,075 1,111 1,067 1,089 1,978,300
2010/01/27 1,090 1,090 1,063 1,066 1,467,400
2010/01/26 1,116 1,133 1,076 1,090 1,778,800
2010/01/25 1,102 1,120 1,089 1,116 2,076,100
2010/01/22 1,127 1,145 1,107 1,132 3,128,300
2010/01/21 1,141 1,202 1,141 1,187 2,145,500
2010/01/20 1,199 1,220 1,177 1,180 1,182,100
2010/01/19 1,201 1,204 1,189 1,195 948,100
2010/01/18 1,196 1,218 1,188 1,212 1,233,100
2010/01/15 1,197 1,227 1,185 1,222 2,168,900
2010/01/14 1,200 1,247 1,185 1,227 2,319,500
2010/01/13 1,164 1,188 1,164 1,175 972,800
2010/01/12 1,170 1,200 1,168 1,194 1,220,000
2010/01/08 1,178 1,195 1,165 1,184 2,327,700
2010/01/07 1,163 1,175 1,144 1,162 1,336,800
2010/01/06 1,177 1,187 1,161 1,169 1,537,200
2010/01/05 1,188 1,203 1,177 1,190 1,858,600
2010/01/04 1,199 1,204 1,186 1,188 649,100

このページの先頭へ