ジェイテック(2479)の株価時系列情報
ジェイテック(2479)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 258 | 259 | 250 | 252 | 110,500 |
| 2025/06/12 | 259 | 261 | 257 | 258 | 50,500 |
| 2025/06/11 | 257 | 260 | 256 | 258 | 42,900 |
| 2025/06/10 | 257 | 261 | 244 | 255 | 214,500 |
| 2025/06/09 | 255 | 259 | 245 | 259 | 286,400 |
| 2025/06/06 | 256 | 256 | 251 | 252 | 24,900 |
| 2025/06/05 | 261 | 261 | 254 | 255 | 69,100 |
| 2025/06/04 | 259 | 263 | 258 | 260 | 46,100 |
| 2025/06/03 | 256 | 259 | 253 | 259 | 78,100 |
| 2025/06/02 | 255 | 269 | 248 | 254 | 337,900 |
| 2025/05/30 | 249 | 256 | 248 | 256 | 46,100 |
| 2025/05/29 | 245 | 250 | 243 | 250 | 88,200 |
| 2025/05/28 | 248 | 248 | 245 | 245 | 33,400 |
| 2025/05/27 | 245 | 248 | 245 | 248 | 20,000 |
| 2025/05/26 | 249 | 250 | 243 | 244 | 62,400 |
| 2025/05/23 | 252 | 252 | 249 | 249 | 26,200 |
| 2025/05/22 | 251 | 254 | 251 | 251 | 39,000 |
| 2025/05/21 | 252 | 256 | 241 | 251 | 158,600 |
| 2025/05/20 | 255 | 255 | 252 | 252 | 44,800 |
| 2025/05/19 | 258 | 258 | 254 | 255 | 108,600 |
| 2025/05/16 | 258 | 260 | 256 | 259 | 123,000 |
| 2025/05/15 | 255 | 264 | 254 | 258 | 232,800 |
| 2025/05/14 | 255 | 256 | 250 | 255 | 106,100 |
| 2025/05/13 | 255 | 256 | 252 | 256 | 77,800 |
| 2025/05/12 | 254 | 256 | 252 | 253 | 60,600 |
| 2025/05/09 | 256 | 256 | 252 | 254 | 137,800 |
| 2025/05/08 | 249 | 253 | 248 | 253 | 139,900 |
| 2025/05/07 | 245 | 245 | 242 | 245 | 27,500 |
| 2025/05/02 | 248 | 248 | 244 | 245 | 28,700 |
| 2025/05/01 | 247 | 248 | 246 | 246 | 34,500 |
| 2025/04/30 | 246 | 249 | 243 | 249 | 54,300 |
| 2025/04/28 | 249 | 251 | 246 | 246 | 51,800 |
| 2025/04/25 | 244 | 250 | 243 | 249 | 134,000 |
| 2025/04/24 | 242 | 244 | 240 | 244 | 55,300 |
| 2025/04/23 | 239 | 254 | 234 | 243 | 493,900 |
| 2025/04/22 | 237 | 245 | 232 | 238 | 139,900 |
| 2025/04/21 | 234 | 254 | 232 | 240 | 318,300 |
| 2025/04/18 | 237 | 237 | 232 | 234 | 111,200 |
| 2025/04/17 | 232 | 238 | 230 | 237 | 136,300 |
| 2025/04/16 | 227 | 232 | 225 | 232 | 64,300 |
| 2025/04/15 | 227 | 227 | 225 | 226 | 28,700 |
| 2025/04/14 | 227 | 227 | 222 | 226 | 67,000 |
| 2025/04/11 | 212 | 231 | 207 | 221 | 550,000 |
| 2025/04/10 | 223 | 223 | 217 | 218 | 64,700 |
| 2025/04/09 | 216 | 216 | 205 | 212 | 118,300 |
| 2025/04/08 | 204 | 219 | 203 | 219 | 134,000 |
| 2025/04/07 | 211 | 212 | 199 | 199 | 225,100 |
| 2025/04/04 | 231 | 235 | 225 | 227 | 198,000 |
| 2025/04/03 | 233 | 237 | 232 | 236 | 124,400 |
| 2025/04/02 | 244 | 244 | 239 | 240 | 43,300 |
| 2025/04/01 | 246 | 246 | 242 | 242 | 38,000 |
| 2025/03/31 | 243 | 246 | 243 | 245 | 38,100 |
| 2025/03/28 | 257 | 257 | 248 | 249 | 122,700 |
| 2025/03/27 | 257 | 259 | 256 | 259 | 49,500 |
| 2025/03/26 | 259 | 259 | 256 | 258 | 64,100 |
| 2025/03/25 | 259 | 261 | 257 | 259 | 58,000 |
| 2025/03/24 | 260 | 261 | 258 | 259 | 72,500 |
| 2025/03/21 | 257 | 260 | 256 | 259 | 105,500 |
| 2025/03/19 | 256 | 257 | 253 | 256 | 88,200 |
| 2025/03/18 | 258 | 260 | 253 | 255 | 160,400 |
| 2025/03/17 | 260 | 262 | 252 | 255 | 341,700 |
| 2025/03/14 | 237 | 242 | 237 | 241 | 38,200 |
| 2025/03/13 | 238 | 239 | 237 | 239 | 28,800 |
| 2025/03/12 | 234 | 238 | 234 | 238 | 48,500 |
| 2025/03/11 | 237 | 237 | 232 | 235 | 64,000 |
| 2025/03/10 | 236 | 238 | 235 | 237 | 57,600 |
| 2025/03/07 | 238 | 238 | 235 | 235 | 42,500 |
| 2025/03/06 | 235 | 241 | 235 | 237 | 53,900 |
| 2025/03/05 | 233 | 234 | 229 | 233 | 56,300 |
| 2025/03/04 | 233 | 233 | 231 | 232 | 39,100 |
| 2025/03/03 | 234 | 234 | 233 | 233 | 30,000 |
| 2025/02/28 | 234 | 235 | 230 | 234 | 51,300 |
| 2025/02/27 | 233 | 236 | 233 | 235 | 39,300 |
| 2025/02/26 | 239 | 239 | 232 | 237 | 65,300 |
| 2025/02/25 | 238 | 240 | 238 | 238 | 46,400 |
| 2025/02/21 | 236 | 247 | 235 | 238 | 269,300 |
| 2025/02/20 | 237 | 237 | 235 | 236 | 35,600 |
| 2025/02/19 | 236 | 238 | 236 | 237 | 36,200 |
| 2025/02/18 | 235 | 238 | 234 | 238 | 82,500 |
| 2025/02/17 | 237 | 238 | 235 | 238 | 42,100 |
| 2025/02/14 | 236 | 239 | 236 | 237 | 44,000 |
| 2025/02/13 | 237 | 238 | 235 | 236 | 69,800 |
| 2025/02/12 | 235 | 238 | 235 | 235 | 53,900 |
| 2025/02/10 | 235 | 236 | 233 | 234 | 48,300 |
| 2025/02/07 | 232 | 235 | 232 | 235 | 26,400 |
| 2025/02/06 | 232 | 234 | 231 | 232 | 74,800 |
| 2025/02/05 | 232 | 233 | 230 | 232 | 56,400 |
| 2025/02/04 | 235 | 235 | 229 | 230 | 96,100 |
| 2025/02/03 | 235 | 239 | 227 | 232 | 358,800 |
| 2025/01/31 | 243 | 250 | 239 | 250 | 305,700 |
| 2025/01/30 | 236 | 239 | 235 | 238 | 34,900 |
| 2025/01/29 | 236 | 238 | 235 | 236 | 44,800 |
| 2025/01/28 | 236 | 238 | 235 | 235 | 57,500 |
| 2025/01/27 | 238 | 241 | 237 | 238 | 55,000 |
| 2025/01/24 | 232 | 238 | 231 | 237 | 52,900 |
| 2025/01/23 | 235 | 235 | 231 | 233 | 36,800 |
| 2025/01/22 | 231 | 234 | 231 | 234 | 44,100 |
| 2025/01/21 | 232 | 232 | 230 | 231 | 16,400 |
| 2025/01/20 | 230 | 232 | 228 | 232 | 53,500 |
| 2025/01/17 | 227 | 230 | 227 | 229 | 44,600 |
| 2025/01/16 | 227 | 230 | 227 | 228 | 43,400 |
| 2025/01/15 | 228 | 229 | 226 | 226 | 39,200 |
| 2025/01/14 | 230 | 232 | 228 | 228 | 72,500 |
| 2025/01/10 | 233 | 234 | 231 | 231 | 27,600 |
| 2025/01/09 | 234 | 235 | 232 | 232 | 32,400 |
| 2025/01/08 | 234 | 235 | 233 | 234 | 77,800 |
| 2025/01/07 | 233 | 236 | 233 | 235 | 36,200 |
| 2025/01/06 | 236 | 236 | 233 | 234 | 42,000 |
| 2024/12/30 | 234 | 238 | 234 | 236 | 42,300 |
| 2024/12/27 | 231 | 233 | 231 | 233 | 44,200 |
| 2024/12/26 | 230 | 233 | 230 | 230 | 62,400 |
| 2024/12/25 | 230 | 232 | 230 | 230 | 26,700 |
| 2024/12/24 | 232 | 232 | 230 | 230 | 28,300 |
| 2024/12/23 | 230 | 233 | 230 | 232 | 33,700 |
| 2024/12/20 | 230 | 231 | 227 | 230 | 87,100 |
| 2024/12/19 | 232 | 232 | 229 | 230 | 23,600 |
| 2024/12/18 | 231 | 233 | 229 | 232 | 30,200 |
| 2024/12/17 | 231 | 232 | 230 | 230 | 38,200 |
| 2024/12/16 | 234 | 234 | 231 | 231 | 58,600 |
| 2024/12/13 | 235 | 237 | 234 | 235 | 34,200 |
| 2024/12/12 | 237 | 238 | 235 | 235 | 38,500 |
| 2024/12/11 | 238 | 238 | 235 | 236 | 20,600 |
| 2024/12/10 | 235 | 243 | 235 | 236 | 77,000 |
| 2024/12/09 | 230 | 235 | 230 | 235 | 75,100 |
| 2024/12/06 | 233 | 233 | 229 | 230 | 71,200 |
| 2024/12/05 | 236 | 236 | 233 | 234 | 53,800 |
| 2024/12/04 | 236 | 237 | 235 | 236 | 14,100 |
| 2024/12/03 | 234 | 238 | 234 | 236 | 83,900 |
| 2024/12/02 | 231 | 235 | 230 | 234 | 44,100 |
| 2024/11/29 | 238 | 238 | 233 | 233 | 59,300 |
| 2024/11/28 | 237 | 240 | 234 | 237 | 66,600 |
| 2024/11/27 | 240 | 242 | 238 | 239 | 35,500 |
| 2024/11/26 | 246 | 246 | 241 | 244 | 54,600 |
| 2024/11/25 | 245 | 245 | 242 | 245 | 32,400 |
| 2024/11/22 | 244 | 245 | 243 | 244 | 43,300 |
| 2024/11/21 | 243 | 244 | 240 | 244 | 32,000 |
| 2024/11/20 | 237 | 246 | 237 | 244 | 85,700 |
| 2024/11/19 | 235 | 239 | 233 | 239 | 20,600 |
| 2024/11/18 | 235 | 236 | 232 | 235 | 40,500 |
| 2024/11/15 | 236 | 238 | 234 | 235 | 57,600 |
| 2024/11/14 | 242 | 242 | 238 | 239 | 42,500 |
| 2024/11/13 | 244 | 244 | 238 | 240 | 30,800 |
| 2024/11/12 | 248 | 248 | 241 | 242 | 70,400 |
| 2024/11/11 | 235 | 246 | 235 | 244 | 136,400 |
| 2024/11/08 | 231 | 237 | 229 | 237 | 77,000 |
| 2024/11/07 | 231 | 233 | 230 | 231 | 57,100 |
| 2024/11/06 | 233 | 233 | 229 | 232 | 65,500 |
| 2024/11/05 | 239 | 239 | 229 | 232 | 92,000 |
| 2024/11/01 | 235 | 246 | 228 | 232 | 462,700 |
| 2024/10/31 | 223 | 227 | 222 | 227 | 55,200 |
| 2024/10/30 | 221 | 222 | 220 | 221 | 28,600 |
| 2024/10/29 | 216 | 220 | 215 | 220 | 40,900 |
| 2024/10/28 | 212 | 217 | 212 | 217 | 40,300 |
| 2024/10/25 | 213 | 214 | 211 | 213 | 14,900 |
| 2024/10/24 | 213 | 214 | 211 | 214 | 41,000 |
| 2024/10/23 | 213 | 214 | 212 | 213 | 16,400 |
| 2024/10/22 | 214 | 215 | 212 | 213 | 52,400 |
| 2024/10/21 | 216 | 217 | 212 | 217 | 27,100 |
| 2024/10/18 | 217 | 217 | 215 | 217 | 19,800 |
| 2024/10/17 | 214 | 216 | 214 | 216 | 23,400 |
| 2024/10/16 | 215 | 215 | 212 | 214 | 40,400 |
| 2024/10/15 | 216 | 217 | 214 | 215 | 26,300 |
| 2024/10/11 | 216 | 218 | 215 | 215 | 44,300 |
| 2024/10/10 | 225 | 226 | 217 | 217 | 111,600 |
| 2024/10/09 | 223 | 225 | 222 | 225 | 33,500 |
| 2024/10/08 | 230 | 230 | 222 | 223 | 104,300 |
| 2024/10/07 | 230 | 231 | 227 | 229 | 37,500 |
| 2024/10/04 | 228 | 229 | 227 | 228 | 10,600 |
| 2024/10/03 | 229 | 229 | 227 | 229 | 33,900 |
| 2024/10/02 | 228 | 229 | 226 | 228 | 58,200 |
| 2024/10/01 | 227 | 233 | 227 | 233 | 65,300 |
| 2024/09/30 | 227 | 228 | 224 | 228 | 76,600 |
| 2024/09/27 | 231 | 234 | 231 | 231 | 30,600 |
| 2024/09/26 | 231 | 232 | 227 | 232 | 44,800 |
| 2024/09/25 | 233 | 233 | 229 | 230 | 26,600 |
| 2024/09/24 | 233 | 233 | 231 | 231 | 36,500 |
| 2024/09/20 | 231 | 234 | 231 | 234 | 13,700 |
| 2024/09/19 | 229 | 233 | 228 | 231 | 38,600 |
| 2024/09/18 | 230 | 231 | 226 | 230 | 65,100 |
| 2024/09/17 | 229 | 230 | 225 | 225 | 43,000 |
| 2024/09/13 | 232 | 232 | 228 | 230 | 20,300 |
| 2024/09/12 | 229 | 233 | 229 | 232 | 23,500 |
| 2024/09/11 | 234 | 235 | 226 | 227 | 51,200 |
| 2024/09/10 | 234 | 235 | 232 | 235 | 21,500 |
| 2024/09/09 | 228 | 234 | 226 | 234 | 104,200 |
| 2024/09/06 | 237 | 250 | 231 | 235 | 367,100 |
| 2024/09/05 | 234 | 239 | 231 | 238 | 72,500 |
| 2024/09/04 | 242 | 243 | 233 | 236 | 163,200 |
| 2024/09/03 | 252 | 254 | 245 | 245 | 175,100 |
| 2024/09/02 | 250 | 253 | 247 | 252 | 153,300 |
| 2024/08/30 | 240 | 245 | 240 | 244 | 53,500 |
| 2024/08/29 | 238 | 242 | 238 | 241 | 51,200 |
| 2024/08/28 | 235 | 246 | 232 | 244 | 214,400 |
| 2024/08/27 | 237 | 238 | 233 | 234 | 73,800 |
| 2024/08/26 | 237 | 238 | 234 | 237 | 52,000 |
| 2024/08/23 | 237 | 237 | 232 | 236 | 85,400 |
| 2024/08/22 | 238 | 240 | 236 | 237 | 78,800 |
| 2024/08/21 | 237 | 238 | 235 | 238 | 40,500 |
| 2024/08/20 | 237 | 241 | 236 | 238 | 55,900 |
| 2024/08/19 | 238 | 240 | 236 | 236 | 71,000 |