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
2015/12/30 2,015 2,038 2,000 2,005 693,800
2015/12/29 2,000 2,010 1,972 2,003 736,800
2015/12/28 1,989 2,023 1,986 2,010 619,100
2015/12/25 1,995 2,006 1,968 1,977 760,600
2015/12/24 2,032 2,054 2,000 2,005 687,800
2015/12/22 2,018 2,033 2,004 2,015 987,800
2015/12/21 2,038 2,042 1,995 2,032 1,514,800
2015/12/18 2,103 2,161 2,039 2,048 2,676,100
2015/12/17 2,187 2,187 2,117 2,122 1,481,200
2015/12/16 2,088 2,100 2,068 2,087 1,653,100
2015/12/15 2,080 2,100 2,031 2,031 1,373,100
2015/12/14 2,071 2,081 2,027 2,064 1,553,600
2015/12/11 2,072 2,139 2,069 2,132 2,451,400
2015/12/10 2,104 2,123 2,090 2,104 1,593,900
2015/12/09 2,162 2,186 2,145 2,153 1,307,800
2015/12/08 2,229 2,233 2,163 2,177 1,194,900
2015/12/07 2,185 2,223 2,169 2,207 1,613,700
2015/12/04 2,212 2,238 2,195 2,207 1,381,500
2015/12/03 2,265 2,286 2,240 2,280 1,539,300
2015/12/02 2,313 2,313 2,283 2,297 1,141,800
2015/12/01 2,295 2,320 2,283 2,320 1,260,900
2015/11/30 2,254 2,281 2,244 2,276 1,070,700
2015/11/27 2,276 2,276 2,223 2,243 1,178,500
2015/11/26 2,260 2,274 2,240 2,266 1,018,400
2015/11/25 2,263 2,268 2,224 2,265 1,230,800
2015/11/24 2,244 2,277 2,227 2,269 1,046,900
2015/11/20 2,209 2,235 2,199 2,235 1,304,800
2015/11/19 2,197 2,227 2,177 2,211 1,907,700
2015/11/18 2,258 2,258 2,186 2,186 2,244,000
2015/11/17 2,262 2,287 2,254 2,259 1,169,100
2015/11/16 2,190 2,227 2,180 2,220 975,200
2015/11/13 2,167 2,234 2,167 2,226 1,416,200
2015/11/12 2,250 2,268 2,229 2,261 800,800
2015/11/11 2,222 2,255 2,207 2,250 1,117,000
2015/11/10 2,184 2,227 2,172 2,219 1,018,000
2015/11/09 2,200 2,243 2,193 2,234 1,969,000
2015/11/06 2,179 2,198 2,159 2,182 1,293,900
2015/11/05 2,167 2,197 2,145 2,173 1,681,500
2015/11/04 2,143 2,189 2,123 2,174 2,064,800
2015/11/02 2,067 2,123 2,053 2,093 1,526,500
2015/10/30 2,105 2,182 2,052 2,102 2,594,600
2015/10/29 2,090 2,118 2,050 2,090 1,152,300
2015/10/28 2,034 2,070 2,020 2,068 1,409,900
2015/10/27 2,094 2,099 2,036 2,049 1,215,900
2015/10/26 2,100 2,144 2,085 2,108 1,314,200
2015/10/23 2,099 2,105 2,064 2,072 1,537,400
2015/10/22 1,993 2,037 1,980 2,020 1,562,700
2015/10/21 1,901 2,020 1,894 2,011 1,731,600
2015/10/20 1,904 1,912 1,880 1,907 856,900
2015/10/19 1,930 1,931 1,887 1,899 1,340,700
2015/10/16 1,938 1,966 1,920 1,950 1,325,000
2015/10/15 1,869 1,923 1,862 1,907 1,649,600
2015/10/14 1,932 1,948 1,876 1,892 1,424,400
2015/10/13 1,980 1,997 1,953 1,962 1,472,200
2015/10/09 1,966 2,004 1,960 1,990 2,908,800
2015/10/08 1,887 1,972 1,885 1,890 2,163,900
2015/10/07 1,832 1,912 1,827 1,900 2,439,900
2015/10/06 1,839 1,868 1,812 1,820 2,733,600
2015/10/05 1,799 1,827 1,763 1,797 2,506,300
2015/10/02 1,697 1,771 1,672 1,748 1,724,700
2015/10/01 1,680 1,734 1,664 1,723 1,564,700
2015/09/30 1,649 1,675 1,626 1,664 1,744,100
2015/09/29 1,614 1,614 1,577 1,593 1,944,300
2015/09/28 1,692 1,697 1,621 1,632 1,511,100
2015/09/25 1,669 1,701 1,638 1,701 2,391,000
2015/09/24 1,762 1,777 1,645 1,647 2,586,700
2015/09/18 1,818 1,847 1,781 1,839 2,503,000
2015/09/17 1,817 1,837 1,805 1,820 1,250,400
2015/09/16 1,720 1,786 1,710 1,781 1,623,000
2015/09/15 1,691 1,731 1,688 1,691 1,223,400
2015/09/14 1,703 1,707 1,648 1,658 830,700
2015/09/11 1,710 1,717 1,679 1,689 2,555,900
2015/09/10 1,729 1,733 1,692 1,719 1,452,400
2015/09/09 1,702 1,779 1,700 1,779 2,302,000
2015/09/08 1,643 1,670 1,629 1,630 970,600
2015/09/07 1,625 1,663 1,594 1,642 1,006,900
2015/09/04 1,706 1,706 1,621 1,646 1,260,400
2015/09/03 1,681 1,707 1,670 1,686 893,000
2015/09/02 1,663 1,699 1,651 1,660 1,296,000
2015/09/01 1,721 1,748 1,699 1,699 2,433,600
2015/08/31 1,742 1,742 1,696 1,709 1,241,100
2015/08/28 1,735 1,759 1,724 1,748 1,286,000
2015/08/27 1,700 1,717 1,673 1,693 1,522,300
2015/08/26 1,637 1,688 1,617 1,670 2,386,600
2015/08/25 1,647 1,749 1,642 1,650 1,929,700
2015/08/24 1,776 1,793 1,712 1,716 1,631,100
2015/08/21 1,825 1,839 1,807 1,816 1,565,500
2015/08/20 1,920 1,929 1,881 1,882 1,024,000
2015/08/19 1,960 1,977 1,923 1,925 839,100
2015/08/18 1,980 1,992 1,963 1,973 751,900
2015/08/17 2,000 2,000 1,972 1,983 574,300
2015/08/14 2,013 2,029 1,968 1,984 1,039,800
2015/08/13 1,991 2,028 1,985 2,018 844,800
2015/08/12 2,026 2,054 1,984 1,985 1,021,700
2015/08/11 2,105 2,120 2,042 2,050 1,082,100
2015/08/10 2,064 2,074 2,031 2,055 847,300
2015/08/07 2,041 2,096 2,034 2,088 1,317,900
2015/08/06 2,050 2,064 2,013 2,044 1,145,300
2015/08/05 2,008 2,037 1,985 2,027 1,027,000
2015/08/04 1,997 2,008 1,982 1,994 1,030,300
2015/08/03 2,104 2,104 1,983 2,012 2,380,600
2015/07/31 2,129 2,213 1,983 2,143 1,867,200
2015/07/30 2,104 2,162 2,100 2,150 1,833,500
2015/07/29 2,124 2,129 2,047 2,053 898,600
2015/07/28 2,096 2,114 2,070 2,098 811,700
2015/07/27 2,090 2,118 2,085 2,113 1,079,800
2015/07/24 2,151 2,160 2,098 2,100 1,075,200
2015/07/23 2,192 2,232 2,164 2,171 1,144,800
2015/07/22 2,176 2,183 2,152 2,175 1,026,900
2015/07/21 2,178 2,212 2,169 2,203 858,000
2015/07/17 2,166 2,182 2,148 2,148 929,400
2015/07/16 2,186 2,187 2,150 2,166 1,328,200
2015/07/15 2,218 2,218 2,161 2,166 1,053,700
2015/07/14 2,230 2,259 2,212 2,218 833,800
2015/07/13 2,172 2,205 2,158 2,186 635,900
2015/07/10 2,162 2,187 2,133 2,155 1,478,700
2015/07/09 2,135 2,166 2,060 2,162 2,204,500
2015/07/08 2,230 2,250 2,185 2,185 1,923,000
2015/07/07 2,297 2,313 2,238 2,242 1,304,300
2015/07/06 2,298 2,317 2,248 2,259 1,678,400
2015/07/03 2,365 2,369 2,332 2,367 681,800
2015/07/02 2,379 2,382 2,347 2,370 1,676,400
2015/07/01 2,320 2,351 2,314 2,341 853,400
2015/06/30 2,330 2,339 2,297 2,318 915,900
2015/06/29 2,360 2,372 2,311 2,318 1,753,500
2015/06/26 2,440 2,449 2,397 2,413 1,516,200
2015/06/25 2,406 2,480 2,406 2,450 2,312,700
2015/06/24 2,364 2,372 2,336 2,356 1,606,500
2015/06/23 2,342 2,364 2,313 2,353 1,369,700
2015/06/22 2,315 2,322 2,291 2,308 935,300
2015/06/19 2,319 2,324 2,263 2,299 2,129,900
2015/06/18 2,294 2,312 2,280 2,285 1,671,400
2015/06/17 2,300 2,347 2,283 2,300 2,170,800
2015/06/16 2,282 2,289 2,238 2,254 1,706,400
2015/06/15 2,276 2,296 2,256 2,289 1,508,800
2015/06/12 2,318 2,318 2,284 2,312 2,718,800
2015/06/11 2,317 2,345 2,305 2,341 1,125,700
2015/06/10 2,300 2,340 2,279 2,294 1,184,100
2015/06/09 2,300 2,339 2,283 2,290 1,064,000
2015/06/08 2,374 2,377 2,320 2,332 729,400
2015/06/05 2,365 2,370 2,330 2,351 919,700
2015/06/04 2,360 2,377 2,353 2,364 1,128,900
2015/06/03 2,342 2,368 2,332 2,360 1,218,800
2015/06/02 2,350 2,417 2,339 2,367 2,493,500
2015/06/01 2,237 2,296 2,232 2,280 1,022,800
2015/05/29 2,242 2,290 2,234 2,279 1,580,800
2015/05/28 2,300 2,309 2,268 2,280 1,285,200
2015/05/27 2,250 2,280 2,240 2,270 1,423,000
2015/05/26 2,265 2,290 2,251 2,271 1,401,100
2015/05/25 2,230 2,273 2,223 2,257 1,155,400
2015/05/22 2,208 2,228 2,193 2,217 893,600
2015/05/21 2,158 2,232 2,155 2,188 1,626,400
2015/05/20 2,141 2,157 2,108 2,151 1,361,400
2015/05/19 2,136 2,159 2,126 2,149 1,291,600
2015/05/18 2,111 2,123 2,087 2,119 829,800
2015/05/15 2,112 2,124 2,104 2,123 1,127,900
2015/05/14 2,065 2,120 2,061 2,086 1,617,600
2015/05/13 2,044 2,064 2,026 2,058 1,164,100
2015/05/12 2,018 2,045 2,003 2,044 673,500
2015/05/11 2,030 2,035 2,001 2,013 635,900
2015/05/08 1,987 2,018 1,959 1,996 1,508,300
2015/05/07 1,988 2,019 1,982 1,999 1,265,200
2015/05/01 2,023 2,034 1,994 2,027 1,346,900
2015/04/30 2,026 2,088 2,020 2,050 2,137,900
2015/04/28 1,899 2,076 1,894 2,076 5,446,600
2015/04/27 1,847 1,857 1,831 1,855 1,007,400
2015/04/24 1,862 1,863 1,841 1,844 1,138,800
2015/04/23 1,876 1,877 1,860 1,871 846,400
2015/04/22 1,870 1,879 1,854 1,862 1,186,400
2015/04/21 1,852 1,855 1,834 1,855 913,600
2015/04/20 1,817 1,841 1,807 1,829 881,500
2015/04/17 1,877 1,881 1,837 1,837 1,141,400
2015/04/16 1,838 1,897 1,837 1,895 1,806,300
2015/04/15 1,820 1,836 1,816 1,830 856,100
2015/04/14 1,814 1,827 1,806 1,823 830,500
2015/04/13 1,813 1,821 1,801 1,814 983,100
2015/04/10 1,814 1,823 1,795 1,801 1,703,600
2015/04/09 1,814 1,817 1,782 1,807 1,442,700
2015/04/08 1,824 1,834 1,812 1,816 1,290,000
2015/04/07 1,822 1,847 1,799 1,812 1,296,100
2015/04/06 1,805 1,819 1,790 1,800 706,100
2015/04/03 1,813 1,832 1,801 1,826 1,072,900
2015/04/02 1,803 1,836 1,793 1,805 2,065,200
2015/04/01 1,848 1,879 1,778 1,778 2,998,000
2015/03/31 1,895 1,915 1,876 1,876 1,271,600
2015/03/30 1,892 1,894 1,848 1,879 1,244,700
2015/03/27 1,890 1,937 1,866 1,891 1,432,400
2015/03/26 1,906 1,911 1,885 1,887 1,187,200
2015/03/25 1,937 1,952 1,904 1,921 1,015,400
2015/03/24 1,973 1,984 1,935 1,935 1,063,100
2015/03/23 1,961 1,979 1,961 1,971 754,200
2015/03/20 1,935 1,954 1,927 1,953 1,017,200
2015/03/19 1,886 1,928 1,880 1,919 1,398,900
2015/03/18 1,914 1,929 1,896 1,910 977,700
2015/03/17 1,943 1,954 1,918 1,925 1,100,000
2015/03/16 1,900 1,928 1,894 1,919 1,384,100
2015/03/13 1,886 1,906 1,862 1,901 2,880,900
2015/03/12 1,836 1,876 1,824 1,865 1,403,400
2015/03/11 1,833 1,841 1,810 1,829 1,235,100
2015/03/10 1,863 1,883 1,835 1,843 1,105,500
2015/03/09 1,860 1,877 1,846 1,848 1,229,800
2015/03/06 1,850 1,888 1,850 1,879 1,184,300
2015/03/05 1,857 1,862 1,842 1,849 709,300
2015/03/04 1,830 1,880 1,824 1,860 1,506,000
2015/03/03 1,842 1,852 1,834 1,840 1,252,600
2015/03/02 1,878 1,892 1,849 1,852 1,530,100
2015/02/27 1,895 1,897 1,865 1,875 1,550,600
2015/02/26 1,874 1,892 1,840 1,876 1,974,700
2015/02/25 1,899 1,904 1,873 1,882 1,007,400
2015/02/24 1,870 1,910 1,866 1,902 2,388,000
2015/02/23 1,858 1,876 1,834 1,841 1,855,400
2015/02/20 1,835 1,852 1,824 1,833 1,729,900
2015/02/19 1,799 1,814 1,793 1,806 1,549,300
2015/02/18 1,753 1,783 1,753 1,781 1,941,400
2015/02/17 1,748 1,760 1,736 1,753 1,494,900
2015/02/16 1,754 1,772 1,748 1,767 1,555,600
2015/02/13 1,760 1,774 1,746 1,756 1,521,600
2015/02/12 1,769 1,784 1,753 1,779 1,996,000
2015/02/10 1,749 1,751 1,717 1,731 1,847,400
2015/02/09 1,786 1,786 1,742 1,743 1,862,200
2015/02/06 1,777 1,785 1,751 1,759 1,287,800
2015/02/05 1,778 1,783 1,741 1,751 1,737,700
2015/02/04 1,749 1,788 1,737 1,779 3,580,700
2015/02/03 1,971 2,021 1,810 1,856 3,139,300
2015/02/02 1,947 1,954 1,923 1,931 939,000
2015/01/30 1,990 1,998 1,952 1,964 950,600
2015/01/29 1,966 1,990 1,951 1,958 1,001,900
2015/01/28 1,948 1,995 1,945 1,986 946,300
2015/01/27 1,986 1,993 1,962 1,980 1,026,100
2015/01/26 1,933 1,953 1,921 1,947 702,500
2015/01/23 1,959 1,980 1,943 1,959 1,322,000
2015/01/22 1,912 1,945 1,902 1,936 1,506,300
2015/01/21 1,920 1,920 1,882 1,893 885,400
2015/01/20 1,891 1,940 1,879 1,935 1,126,800
2015/01/19 1,878 1,887 1,844 1,868 828,900
2015/01/16 1,850 1,859 1,812 1,849 1,634,300
2015/01/15 1,874 1,903 1,870 1,892 1,243,000
2015/01/14 1,900 1,927 1,865 1,871 1,507,100
2015/01/13 1,903 1,939 1,877 1,939 1,216,500
2015/01/09 2,007 2,009 1,935 1,942 2,080,800
2015/01/08 1,982 2,010 1,975 1,999 1,202,500
2015/01/07 1,948 1,972 1,927 1,947 1,947,800
2015/01/06 1,996 2,002 1,961 1,962 1,653,200
2015/01/05 2,043 2,076 2,017 2,063 926,400

このページの先頭へ