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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,275 | 1,278 | 1,203 | 1,224 | 3,977,900 |
| 2024/04/26 | 1,373 | 1,384 | 1,221 | 1,260 | 3,999,200 |
| 2024/04/25 | 1,410 | 1,425 | 1,380 | 1,387 | 1,008,000 |
| 2024/04/24 | 1,392 | 1,425 | 1,385 | 1,423 | 840,400 |
| 2024/04/23 | 1,407 | 1,411 | 1,377 | 1,390 | 1,048,000 |
| 2024/04/22 | 1,380 | 1,401 | 1,372 | 1,399 | 745,700 |
| 2024/04/19 | 1,387 | 1,391 | 1,342 | 1,364 | 1,068,500 |
| 2024/04/18 | 1,365 | 1,402 | 1,361 | 1,387 | 803,800 |
| 2024/04/17 | 1,406 | 1,406 | 1,364 | 1,370 | 965,800 |
| 2024/04/16 | 1,412 | 1,421 | 1,379 | 1,386 | 1,049,900 |
| 2024/04/15 | 1,406 | 1,443 | 1,398 | 1,437 | 976,500 |
| 2024/04/12 | 1,430 | 1,445 | 1,413 | 1,433 | 1,467,300 |
| 2024/04/11 | 1,388 | 1,416 | 1,386 | 1,416 | 1,014,900 |
| 2024/04/10 | 1,423 | 1,426 | 1,403 | 1,407 | 721,900 |
| 2024/04/09 | 1,415 | 1,432 | 1,410 | 1,425 | 765,300 |
| 2024/04/08 | 1,370 | 1,412 | 1,370 | 1,406 | 957,900 |
| 2024/04/05 | 1,348 | 1,367 | 1,340 | 1,365 | 1,067,300 |
| 2024/04/04 | 1,388 | 1,409 | 1,369 | 1,378 | 1,287,200 |
| 2024/04/03 | 1,352 | 1,384 | 1,345 | 1,368 | 1,668,800 |
| 2024/04/02 | 1,373 | 1,386 | 1,349 | 1,355 | 1,390,300 |
| 2024/04/01 | 1,443 | 1,443 | 1,341 | 1,366 | 1,809,400 |
| 2024/03/29 | 1,424 | 1,439 | 1,417 | 1,428 | 1,175,600 |
| 2024/03/28 | 1,428 | 1,440 | 1,419 | 1,424 | 847,900 |
| 2024/03/27 | 1,440 | 1,464 | 1,440 | 1,453 | 1,591,900 |
| 2024/03/26 | 1,407 | 1,437 | 1,405 | 1,437 | 966,300 |
| 2024/03/25 | 1,432 | 1,440 | 1,408 | 1,416 | 1,139,600 |
| 2024/03/22 | 1,414 | 1,436 | 1,409 | 1,436 | 1,411,000 |
| 2024/03/21 | 1,420 | 1,426 | 1,400 | 1,407 | 1,582,400 |
| 2024/03/19 | 1,387 | 1,408 | 1,373 | 1,402 | 1,226,600 |
| 2024/03/18 | 1,372 | 1,390 | 1,365 | 1,385 | 1,757,200 |
| 2024/03/15 | 1,335 | 1,358 | 1,331 | 1,348 | 1,366,900 |
| 2024/03/14 | 1,322 | 1,334 | 1,304 | 1,334 | 1,446,200 |
| 2024/03/13 | 1,340 | 1,348 | 1,306 | 1,311 | 1,562,100 |
| 2024/03/12 | 1,295 | 1,334 | 1,286 | 1,321 | 2,665,600 |
| 2024/03/11 | 1,358 | 1,363 | 1,313 | 1,325 | 2,256,900 |
| 2024/03/08 | 1,420 | 1,420 | 1,379 | 1,403 | 1,788,900 |
| 2024/03/07 | 1,466 | 1,473 | 1,401 | 1,403 | 1,363,600 |
| 2024/03/06 | 1,430 | 1,469 | 1,430 | 1,464 | 1,469,200 |
| 2024/03/05 | 1,409 | 1,432 | 1,397 | 1,423 | 878,200 |
| 2024/03/04 | 1,426 | 1,442 | 1,407 | 1,421 | 950,300 |
| 2024/03/01 | 1,410 | 1,429 | 1,402 | 1,418 | 1,277,200 |
| 2024/02/29 | 1,395 | 1,406 | 1,374 | 1,394 | 1,363,800 |
| 2024/02/28 | 1,393 | 1,403 | 1,373 | 1,390 | 894,500 |
| 2024/02/27 | 1,377 | 1,398 | 1,366 | 1,385 | 1,252,400 |
| 2024/02/26 | 1,393 | 1,408 | 1,381 | 1,385 | 760,800 |
| 2024/02/22 | 1,376 | 1,392 | 1,374 | 1,390 | 983,500 |
| 2024/02/21 | 1,369 | 1,384 | 1,356 | 1,376 | 880,200 |
| 2024/02/20 | 1,357 | 1,378 | 1,345 | 1,371 | 857,900 |
| 2024/02/19 | 1,335 | 1,350 | 1,326 | 1,350 | 1,184,700 |
| 2024/02/16 | 1,341 | 1,352 | 1,326 | 1,339 | 1,341,700 |
| 2024/02/15 | 1,366 | 1,374 | 1,324 | 1,341 | 1,190,600 |
| 2024/02/14 | 1,396 | 1,396 | 1,349 | 1,351 | 846,500 |
| 2024/02/13 | 1,381 | 1,399 | 1,366 | 1,394 | 1,100,500 |
| 2024/02/09 | 1,387 | 1,392 | 1,362 | 1,378 | 1,021,600 |
| 2024/02/08 | 1,396 | 1,396 | 1,359 | 1,389 | 1,172,000 |
| 2024/02/07 | 1,381 | 1,440 | 1,378 | 1,393 | 1,431,700 |
| 2024/02/06 | 1,401 | 1,401 | 1,366 | 1,381 | 1,333,200 |
| 2024/02/05 | 1,457 | 1,463 | 1,398 | 1,402 | 3,811,800 |
| 2024/02/02 | 1,358 | 1,358 | 1,334 | 1,337 | 1,183,100 |
| 2024/02/01 | 1,344 | 1,348 | 1,324 | 1,345 | 1,206,300 |
| 2024/01/31 | 1,346 | 1,364 | 1,337 | 1,363 | 1,073,300 |
| 2024/01/30 | 1,329 | 1,350 | 1,322 | 1,340 | 924,600 |
| 2024/01/29 | 1,314 | 1,343 | 1,314 | 1,337 | 1,016,100 |
| 2024/01/26 | 1,305 | 1,314 | 1,295 | 1,307 | 651,000 |
| 2024/01/25 | 1,293 | 1,313 | 1,293 | 1,311 | 494,200 |
| 2024/01/24 | 1,311 | 1,311 | 1,296 | 1,299 | 621,200 |
| 2024/01/23 | 1,317 | 1,328 | 1,311 | 1,316 | 792,000 |
| 2024/01/22 | 1,297 | 1,318 | 1,292 | 1,317 | 726,400 |
| 2024/01/19 | 1,305 | 1,305 | 1,276 | 1,291 | 873,100 |
| 2024/01/18 | 1,286 | 1,302 | 1,282 | 1,292 | 592,400 |
| 2024/01/17 | 1,296 | 1,307 | 1,284 | 1,286 | 969,400 |
| 2024/01/16 | 1,290 | 1,294 | 1,264 | 1,281 | 794,000 |
| 2024/01/15 | 1,285 | 1,308 | 1,284 | 1,289 | 749,100 |
| 2024/01/12 | 1,310 | 1,319 | 1,280 | 1,292 | 1,390,600 |
| 2024/01/11 | 1,288 | 1,307 | 1,287 | 1,294 | 1,255,600 |
| 2024/01/10 | 1,233 | 1,271 | 1,233 | 1,263 | 1,101,700 |
| 2024/01/09 | 1,245 | 1,256 | 1,225 | 1,233 | 808,500 |
| 2024/01/05 | 1,238 | 1,251 | 1,232 | 1,238 | 789,200 |
| 2024/01/04 | 1,204 | 1,227 | 1,181 | 1,224 | 1,059,000 |