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
2011/12/30 748 768 745 757 903,100
2011/12/29 734 741 721 740 714,500
2011/12/28 738 749 732 733 1,240,700
2011/12/27 741 744 736 739 527,500
2011/12/26 739 756 738 747 856,500
2011/12/22 737 737 722 724 1,128,000
2011/12/21 730 739 729 736 818,100
2011/12/20 713 724 712 721 594,900
2011/12/19 711 713 700 708 952,200
2011/12/16 724 734 716 717 1,427,500
2011/12/15 731 734 715 718 1,134,300
2011/12/14 741 745 732 738 1,303,300
2011/12/13 757 759 746 749 1,029,600
2011/12/12 759 778 759 772 927,000
2011/12/09 761 774 745 749 4,672,200
2011/12/08 765 785 761 776 1,417,600
2011/12/07 754 776 754 774 1,280,900
2011/12/06 760 772 744 746 1,074,400
2011/12/05 775 777 763 775 1,385,400
2011/12/02 781 787 774 778 1,064,500
2011/12/01 770 784 766 777 1,983,600
2011/11/30 734 742 724 742 2,140,700
2011/11/29 715 734 714 734 1,352,700
2011/11/28 715 718 704 706 1,352,000
2011/11/25 678 687 669 680 1,323,200
2011/11/24 681 687 669 678 1,379,400
2011/11/22 675 700 674 693 1,061,300
2011/11/21 694 694 672 685 1,162,700
2011/11/18 696 702 692 696 1,596,600
2011/11/17 691 705 690 697 2,135,000
2011/11/16 711 716 687 690 1,930,500
2011/11/15 719 725 713 718 1,278,000
2011/11/14 748 760 739 744 1,158,400
2011/11/11 729 744 721 735 2,147,400
2011/11/10 737 743 721 728 4,238,900
2011/11/09 812 812 734 742 6,444,200
2011/11/08 845 846 812 813 1,102,800
2011/11/07 855 855 829 842 1,725,000
2011/11/04 835 859 833 857 1,723,700
2011/11/02 823 823 798 804 1,719,100
2011/11/01 863 867 840 841 1,225,500
2011/10/31 867 884 857 878 2,084,100
2011/10/28 934 947 866 873 4,178,000
2011/10/27 896 919 890 919 1,097,300
2011/10/26 887 906 878 894 1,296,900
2011/10/25 910 920 893 898 1,283,100
2011/10/24 884 909 884 906 1,211,300
2011/10/21 915 920 879 884 2,147,200
2011/10/20 915 915 886 895 1,655,100
2011/10/19 922 927 906 908 1,388,000
2011/10/18 900 907 883 900 1,304,700
2011/10/17 909 921 901 916 1,740,700
2011/10/14 880 880 860 866 2,370,900
2011/10/13 888 898 881 884 1,342,800
2011/10/12 860 874 846 869 1,369,600
2011/10/11 842 871 836 868 1,837,700
2011/10/07 844 867 824 834 1,780,000
2011/10/06 842 858 828 833 1,999,500
2011/10/05 870 880 829 833 1,807,300
2011/10/04 860 865 838 859 1,513,800
2011/10/03 915 921 858 873 2,291,600
2011/09/30 950 955 917 937 1,679,600
2011/09/29 911 957 899 955 1,472,100
2011/09/28 909 933 909 922 1,185,700
2011/09/27 875 901 875 901 1,274,800
2011/09/26 880 888 852 855 1,581,200
2011/09/22 913 913 875 875 2,188,600
2011/09/21 923 941 916 932 825,100
2011/09/20 917 931 909 924 1,232,300
2011/09/16 910 948 907 947 1,514,500
2011/09/15 881 890 868 883 1,639,100
2011/09/14 877 897 853 856 950,000
2011/09/13 858 884 856 876 1,537,900
2011/09/12 850 855 841 848 1,502,200
2011/09/09 896 905 872 877 3,574,400
2011/09/08 926 934 894 903 851,900
2011/09/07 904 919 895 915 1,394,300
2011/09/06 908 915 877 877 1,699,000
2011/09/05 938 943 914 919 1,576,900
2011/09/02 956 965 945 953 1,537,600
2011/09/01 950 974 947 968 1,842,500
2011/08/31 941 945 927 937 1,348,000
2011/08/30 936 953 932 938 1,272,500
2011/08/29 911 930 888 917 1,458,200
2011/08/26 891 906 881 903 1,111,600
2011/08/25 873 903 870 890 1,578,900
2011/08/24 883 894 849 851 1,825,000
2011/08/23 869 874 853 868 2,067,300
2011/08/22 894 908 864 865 1,742,200
2011/08/19 906 924 893 896 1,812,000
2011/08/18 980 980 934 936 1,326,100
2011/08/17 985 986 971 980 1,095,900
2011/08/16 978 998 976 996 1,887,700
2011/08/15 979 986 960 968 1,512,400
2011/08/12 992 993 958 963 1,849,500
2011/08/11 979 994 970 977 1,716,200
2011/08/10 1,031 1,039 997 999 1,632,500
2011/08/09 981 1,004 956 1,001 2,273,100
2011/08/08 1,041 1,048 1,016 1,019 1,256,700
2011/08/05 1,064 1,071 1,051 1,059 1,597,800
2011/08/04 1,114 1,127 1,095 1,096 2,185,100
2011/08/03 1,104 1,110 1,096 1,101 1,639,400
2011/08/02 1,154 1,154 1,117 1,130 1,676,000
2011/08/01 1,156 1,193 1,153 1,168 2,448,100
2011/07/29 1,140 1,150 1,129 1,135 1,139,500
2011/07/28 1,152 1,169 1,145 1,148 1,780,900
2011/07/27 1,170 1,171 1,155 1,160 3,112,600
2011/07/26 1,239 1,240 1,175 1,193 4,698,700
2011/07/25 1,219 1,238 1,212 1,228 1,325,000
2011/07/22 1,229 1,233 1,222 1,228 1,446,900
2011/07/21 1,205 1,219 1,193 1,213 1,679,800
2011/07/20 1,231 1,240 1,219 1,223 1,409,000
2011/07/19 1,211 1,229 1,208 1,217 1,111,100
2011/07/15 1,182 1,226 1,181 1,222 2,564,300
2011/07/14 1,188 1,192 1,173 1,182 1,308,100
2011/07/13 1,173 1,191 1,171 1,183 1,365,700
2011/07/12 1,170 1,177 1,161 1,170 1,295,200
2011/07/11 1,188 1,198 1,178 1,184 947,100
2011/07/08 1,205 1,209 1,192 1,192 2,074,100
2011/07/07 1,191 1,192 1,182 1,185 1,727,600
2011/07/06 1,175 1,192 1,170 1,190 1,691,200
2011/07/05 1,150 1,177 1,150 1,170 1,656,100
2011/07/04 1,168 1,172 1,151 1,153 2,139,600
2011/07/01 1,172 1,178 1,148 1,152 3,319,600
2011/06/30 1,178 1,189 1,165 1,179 2,920,900
2011/06/29 1,196 1,196 1,165 1,177 1,974,200
2011/06/28 1,189 1,199 1,175 1,180 1,326,600
2011/06/27 1,172 1,179 1,160 1,166 1,130,600
2011/06/24 1,174 1,189 1,171 1,183 1,347,400
2011/06/23 1,188 1,196 1,170 1,172 2,604,900
2011/06/22 1,190 1,203 1,170 1,189 3,152,600
2011/06/21 1,150 1,152 1,134 1,152 1,698,900
2011/06/20 1,135 1,157 1,130 1,146 2,257,400
2011/06/17 1,126 1,133 1,104 1,110 1,737,700
2011/06/16 1,142 1,150 1,121 1,124 1,428,900
2011/06/15 1,142 1,163 1,134 1,153 2,248,200
2011/06/14 1,111 1,141 1,104 1,132 1,334,500
2011/06/13 1,112 1,114 1,092 1,111 1,415,800
2011/06/10 1,123 1,152 1,114 1,129 4,120,300
2011/06/09 1,086 1,118 1,080 1,106 1,885,200
2011/06/08 1,079 1,103 1,079 1,091 1,599,600
2011/06/07 1,055 1,075 1,046 1,072 1,809,800
2011/06/06 1,084 1,089 1,057 1,065 1,343,400
2011/06/03 1,079 1,107 1,078 1,086 3,881,000
2011/06/02 1,082 1,085 1,046 1,068 2,999,300
2011/06/01 1,074 1,082 1,061 1,082 1,724,900
2011/05/31 1,036 1,074 1,032 1,074 2,776,000
2011/05/30 1,034 1,052 1,025 1,040 1,227,700
2011/05/27 1,042 1,054 1,033 1,038 1,381,400
2011/05/26 1,040 1,056 1,035 1,047 2,181,600
2011/05/25 1,038 1,053 1,021 1,023 1,994,000
2011/05/24 1,035 1,043 1,019 1,028 1,548,200
2011/05/23 1,040 1,048 1,012 1,045 1,550,000
2011/05/20 1,056 1,070 1,046 1,054 2,407,000
2011/05/19 1,064 1,066 1,046 1,056 1,929,900
2011/05/18 1,033 1,064 1,026 1,055 2,296,300
2011/05/17 1,013 1,033 1,011 1,028 1,963,400
2011/05/16 1,033 1,042 1,019 1,022 1,879,500
2011/05/13 1,074 1,076 1,029 1,047 3,609,800
2011/05/12 1,040 1,112 1,027 1,070 4,950,600
2011/05/11 1,047 1,055 1,036 1,048 3,077,600
2011/05/10 1,010 1,044 1,005 1,031 2,849,500
2011/05/09 1,026 1,035 1,001 1,001 1,979,300
2011/05/06 1,014 1,020 998 1,012 2,265,000
2011/05/02 1,050 1,063 1,024 1,054 2,605,300
2011/04/28 1,005 1,057 992 1,048 4,176,600
2011/04/27 1,011 1,026 1,004 1,016 1,988,500
2011/04/26 998 1,023 995 1,010 2,024,000
2011/04/25 1,042 1,054 1,026 1,028 1,470,300
2011/04/22 991 1,052 981 1,041 3,281,100
2011/04/21 984 1,019 981 1,013 2,463,900
2011/04/20 987 1,007 976 995 2,255,300
2011/04/19 964 979 962 974 1,953,700
2011/04/18 966 985 947 979 3,339,700
2011/04/15 951 976 934 955 2,404,600
2011/04/14 937 970 931 963 2,360,900
2011/04/13 924 946 922 939 3,162,500
2011/04/12 950 956 927 932 2,293,000
2011/04/11 980 987 967 972 957,300
2011/04/08 970 982 952 976 3,231,000
2011/04/07 979 995 963 969 2,825,400
2011/04/06 980 987 948 967 2,803,100
2011/04/05 1,012 1,023 969 979 3,216,900
2011/04/04 1,042 1,055 1,011 1,011 2,276,800
2011/04/01 1,069 1,069 1,037 1,038 3,497,800
2011/03/31 1,027 1,084 1,016 1,082 6,317,700
2011/03/30 968 1,027 965 1,027 3,795,900
2011/03/29 920 982 920 970 4,430,200
2011/03/28 953 958 925 935 3,072,100
2011/03/25 978 987 939 952 3,053,900
2011/03/24 985 999 943 961 3,614,000
2011/03/23 1,025 1,030 960 976 4,383,600
2011/03/22 1,041 1,065 1,029 1,039 4,699,100
2011/03/18 1,043 1,102 1,020 1,029 3,461,600
2011/03/17 935 1,054 923 1,042 5,372,200
2011/03/16 920 1,004 908 995 5,477,700
2011/03/15 963 977 836 894 3,213,400
2011/03/14 1,073 1,099 997 1,036 2,705,500
2011/03/11 1,169 1,188 1,165 1,170 4,438,300
2011/03/10 1,203 1,207 1,184 1,191 937,100
2011/03/09 1,233 1,245 1,212 1,213 1,009,100
2011/03/08 1,220 1,232 1,211 1,230 1,144,800
2011/03/07 1,250 1,253 1,207 1,217 1,593,600
2011/03/04 1,233 1,265 1,220 1,247 3,606,800
2011/03/03 1,184 1,205 1,180 1,203 1,248,200
2011/03/02 1,196 1,201 1,183 1,183 1,368,200
2011/03/01 1,220 1,231 1,208 1,226 1,484,200
2011/02/28 1,175 1,202 1,155 1,201 2,112,900
2011/02/25 1,162 1,168 1,149 1,165 2,100,200
2011/02/24 1,171 1,197 1,158 1,167 2,261,300
2011/02/23 1,166 1,201 1,166 1,176 1,888,300
2011/02/22 1,199 1,207 1,176 1,180 1,597,200
2011/02/21 1,216 1,230 1,208 1,218 1,322,600
2011/02/18 1,208 1,231 1,208 1,214 1,462,000
2011/02/17 1,231 1,243 1,208 1,217 2,185,700
2011/02/16 1,240 1,244 1,221 1,230 1,640,600
2011/02/15 1,213 1,245 1,202 1,239 1,441,500
2011/02/14 1,207 1,215 1,193 1,208 1,683,100
2011/02/10 1,187 1,213 1,187 1,202 2,004,500
2011/02/09 1,222 1,223 1,186 1,188 2,059,600
2011/02/08 1,209 1,223 1,192 1,204 2,019,100
2011/02/07 1,154 1,214 1,150 1,208 4,568,100
2011/02/04 1,092 1,165 1,089 1,159 4,499,800
2011/02/03 1,053 1,118 1,048 1,075 3,405,400
2011/02/02 1,042 1,077 1,042 1,065 2,056,400
2011/02/01 1,033 1,039 1,019 1,027 1,421,700
2011/01/31 1,030 1,037 1,020 1,027 1,225,100
2011/01/28 1,064 1,073 1,047 1,050 1,285,900
2011/01/27 1,062 1,071 1,053 1,064 823,600
2011/01/26 1,047 1,056 1,043 1,052 872,600
2011/01/25 1,034 1,054 1,032 1,053 987,700
2011/01/24 1,040 1,044 1,023 1,033 1,071,700
2011/01/21 1,058 1,064 1,028 1,031 1,537,500
2011/01/20 1,067 1,072 1,051 1,053 1,005,300
2011/01/19 1,068 1,089 1,060 1,084 1,536,300
2011/01/18 1,056 1,067 1,054 1,060 705,500
2011/01/17 1,064 1,080 1,060 1,065 1,233,500
2011/01/14 1,044 1,100 1,044 1,055 2,381,400
2011/01/13 1,068 1,070 1,050 1,058 1,110,100
2011/01/12 1,070 1,074 1,055 1,057 1,146,300
2011/01/11 1,049 1,065 1,046 1,062 1,562,700
2011/01/07 1,030 1,058 1,026 1,052 1,582,700
2011/01/06 1,015 1,033 1,014 1,030 2,406,200
2011/01/05 985 990 981 990 1,216,400
2011/01/04 976 984 970 980 1,647,100

このページの先頭へ