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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 237 | 240 | 236 | 238 | 84,700 |
| 2024/08/15 | 234 | 237 | 231 | 236 | 64,000 |
| 2024/08/14 | 233 | 234 | 229 | 234 | 28,200 |
| 2024/08/13 | 229 | 232 | 228 | 228 | 42,800 |
| 2024/08/09 | 227 | 231 | 225 | 229 | 124,600 |
| 2024/08/08 | 221 | 231 | 221 | 227 | 97,900 |
| 2024/08/07 | 202 | 246 | 202 | 226 | 375,600 |
| 2024/08/06 | 196 | 212 | 196 | 206 | 269,200 |
| 2024/08/05 | 216 | 220 | 183 | 191 | 470,500 |
| 2024/08/02 | 234 | 239 | 228 | 232 | 233,500 |
| 2024/08/01 | 254 | 255 | 249 | 250 | 206,700 |
| 2024/07/31 | 254 | 260 | 253 | 259 | 125,800 |
| 2024/07/30 | 257 | 258 | 253 | 254 | 156,600 |
| 2024/07/29 | 256 | 260 | 256 | 259 | 100,500 |
| 2024/07/26 | 261 | 263 | 254 | 254 | 119,100 |
| 2024/07/25 | 266 | 266 | 261 | 263 | 131,200 |
| 2024/07/24 | 267 | 271 | 266 | 266 | 179,700 |
| 2024/07/23 | 265 | 268 | 263 | 268 | 107,900 |
| 2024/07/22 | 268 | 268 | 263 | 264 | 72,000 |
| 2024/07/19 | 268 | 269 | 264 | 268 | 122,400 |
| 2024/07/18 | 272 | 275 | 268 | 268 | 126,700 |
| 2024/07/17 | 276 | 277 | 273 | 275 | 69,200 |
| 2024/07/16 | 275 | 278 | 275 | 277 | 116,200 |
| 2024/07/12 | 266 | 272 | 266 | 272 | 195,500 |
| 2024/07/11 | 266 | 268 | 264 | 267 | 60,800 |
| 2024/07/10 | 268 | 268 | 264 | 265 | 64,300 |
| 2024/07/09 | 269 | 269 | 266 | 268 | 68,700 |
| 2024/07/08 | 264 | 269 | 263 | 269 | 121,000 |
| 2024/07/05 | 259 | 266 | 259 | 264 | 171,200 |
| 2024/07/04 | 261 | 261 | 258 | 259 | 88,900 |
| 2024/07/03 | 262 | 262 | 260 | 261 | 43,000 |
| 2024/07/02 | 261 | 262 | 261 | 262 | 58,200 |
| 2024/07/01 | 264 | 264 | 261 | 261 | 48,400 |
| 2024/06/28 | 264 | 266 | 263 | 264 | 50,400 |
| 2024/06/27 | 263 | 264 | 262 | 264 | 59,300 |
| 2024/06/26 | 261 | 263 | 261 | 263 | 119,700 |
| 2024/06/25 | 256 | 261 | 256 | 260 | 207,500 |
| 2024/06/24 | 256 | 257 | 254 | 255 | 70,700 |
| 2024/06/21 | 255 | 257 | 255 | 255 | 49,900 |
| 2024/06/20 | 254 | 256 | 253 | 254 | 83,700 |
| 2024/06/19 | 254 | 255 | 253 | 254 | 70,300 |
| 2024/06/18 | 253 | 255 | 253 | 255 | 55,700 |
| 2024/06/17 | 256 | 257 | 252 | 255 | 129,400 |
| 2024/06/14 | 257 | 260 | 257 | 259 | 57,300 |
| 2024/06/13 | 259 | 260 | 257 | 259 | 93,600 |
| 2024/06/12 | 261 | 261 | 258 | 260 | 77,900 |
| 2024/06/11 | 260 | 262 | 260 | 260 | 74,600 |
| 2024/06/10 | 260 | 262 | 260 | 260 | 53,200 |
| 2024/06/07 | 259 | 261 | 258 | 259 | 82,200 |
| 2024/06/06 | 262 | 263 | 260 | 260 | 79,300 |
| 2024/06/05 | 259 | 265 | 259 | 264 | 74,000 |
| 2024/06/04 | 258 | 262 | 257 | 260 | 50,700 |
| 2024/06/03 | 257 | 259 | 256 | 259 | 51,000 |
| 2024/05/31 | 254 | 255 | 253 | 255 | 38,100 |
| 2024/05/30 | 253 | 254 | 250 | 254 | 81,200 |
| 2024/05/29 | 261 | 262 | 255 | 255 | 84,700 |
| 2024/05/28 | 261 | 264 | 259 | 259 | 44,200 |
| 2024/05/27 | 259 | 264 | 259 | 264 | 70,800 |
| 2024/05/24 | 256 | 258 | 252 | 257 | 70,800 |
| 2024/05/23 | 263 | 264 | 257 | 258 | 129,300 |
| 2024/05/22 | 267 | 267 | 262 | 263 | 63,100 |
| 2024/05/21 | 270 | 271 | 264 | 266 | 86,300 |
| 2024/05/20 | 272 | 274 | 267 | 268 | 99,500 |
| 2024/05/17 | 271 | 272 | 267 | 272 | 81,900 |
| 2024/05/16 | 274 | 274 | 266 | 272 | 212,300 |
| 2024/05/15 | 264 | 274 | 260 | 274 | 208,300 |
| 2024/05/14 | 261 | 265 | 259 | 264 | 74,000 |
| 2024/05/13 | 268 | 268 | 257 | 261 | 151,100 |
| 2024/05/10 | 255 | 259 | 254 | 256 | 52,300 |
| 2024/05/09 | 257 | 257 | 253 | 253 | 50,800 |
| 2024/05/08 | 258 | 259 | 256 | 257 | 20,500 |
| 2024/05/07 | 260 | 260 | 252 | 257 | 49,600 |
| 2024/05/02 | 258 | 260 | 258 | 258 | 15,200 |
| 2024/05/01 | 260 | 261 | 258 | 261 | 26,900 |
| 2024/04/30 | 257 | 261 | 257 | 261 | 12,900 |
| 2024/04/26 | 261 | 261 | 257 | 258 | 58,900 |
| 2024/04/25 | 260 | 262 | 259 | 260 | 33,700 |
| 2024/04/24 | 262 | 262 | 259 | 261 | 25,000 |
| 2024/04/23 | 257 | 261 | 257 | 258 | 41,900 |
| 2024/04/22 | 252 | 255 | 252 | 254 | 31,700 |
| 2024/04/19 | 260 | 262 | 250 | 252 | 79,900 |
| 2024/04/18 | 258 | 263 | 257 | 261 | 44,500 |
| 2024/04/17 | 260 | 262 | 256 | 260 | 48,400 |
| 2024/04/16 | 266 | 266 | 258 | 261 | 131,200 |
| 2024/04/15 | 267 | 272 | 265 | 268 | 126,100 |
| 2024/04/12 | 273 | 274 | 270 | 272 | 103,700 |
| 2024/04/11 | 278 | 278 | 271 | 273 | 150,200 |
| 2024/04/10 | 266 | 281 | 264 | 278 | 523,200 |
| 2024/04/09 | 260 | 265 | 258 | 265 | 72,600 |
| 2024/04/08 | 258 | 260 | 256 | 259 | 38,900 |
| 2024/04/05 | 251 | 257 | 251 | 256 | 88,500 |
| 2024/04/04 | 260 | 260 | 254 | 257 | 47,300 |
| 2024/04/03 | 263 | 263 | 257 | 257 | 153,000 |
| 2024/04/02 | 263 | 267 | 262 | 263 | 54,400 |
| 2024/04/01 | 265 | 269 | 262 | 263 | 74,400 |
| 2024/03/29 | 260 | 264 | 257 | 264 | 119,700 |
| 2024/03/28 | 255 | 260 | 255 | 259 | 106,100 |
| 2024/03/27 | 263 | 264 | 260 | 260 | 89,900 |
| 2024/03/26 | 267 | 267 | 262 | 263 | 69,600 |
| 2024/03/25 | 263 | 268 | 263 | 267 | 55,700 |
| 2024/03/22 | 265 | 268 | 263 | 263 | 65,100 |
| 2024/03/21 | 265 | 266 | 263 | 266 | 57,100 |
| 2024/03/19 | 260 | 264 | 259 | 264 | 39,200 |
| 2024/03/18 | 258 | 263 | 257 | 262 | 96,800 |
| 2024/03/15 | 256 | 259 | 254 | 255 | 52,500 |
| 2024/03/14 | 256 | 259 | 253 | 257 | 97,700 |
| 2024/03/13 | 259 | 260 | 253 | 256 | 58,700 |
| 2024/03/12 | 251 | 260 | 251 | 259 | 89,400 |
| 2024/03/11 | 256 | 257 | 252 | 252 | 82,400 |
| 2024/03/08 | 262 | 263 | 259 | 260 | 136,900 |
| 2024/03/07 | 265 | 267 | 258 | 260 | 199,300 |
| 2024/03/06 | 264 | 269 | 263 | 265 | 98,200 |
| 2024/03/05 | 262 | 270 | 261 | 266 | 219,800 |
| 2024/03/04 | 268 | 271 | 261 | 261 | 162,800 |
| 2024/03/01 | 277 | 277 | 266 | 268 | 235,800 |
| 2024/02/29 | 282 | 282 | 270 | 276 | 625,900 |
| 2024/02/28 | 257 | 272 | 255 | 270 | 329,300 |
| 2024/02/27 | 258 | 258 | 254 | 255 | 81,900 |
| 2024/02/26 | 250 | 258 | 249 | 258 | 156,500 |
| 2024/02/22 | 251 | 252 | 244 | 247 | 132,500 |
| 2024/02/21 | 250 | 253 | 247 | 249 | 79,900 |
| 2024/02/20 | 253 | 254 | 247 | 250 | 99,000 |
| 2024/02/19 | 240 | 254 | 240 | 254 | 206,700 |
| 2024/02/16 | 237 | 242 | 236 | 239 | 84,000 |
| 2024/02/15 | 241 | 244 | 233 | 234 | 175,500 |
| 2024/02/14 | 240 | 246 | 237 | 241 | 200,300 |
| 2024/02/13 | 245 | 247 | 239 | 241 | 209,200 |
| 2024/02/09 | 247 | 251 | 245 | 245 | 157,100 |
| 2024/02/08 | 254 | 255 | 247 | 247 | 299,900 |
| 2024/02/07 | 261 | 263 | 255 | 255 | 231,700 |
| 2024/02/06 | 262 | 266 | 261 | 263 | 145,200 |
| 2024/02/05 | 258 | 268 | 257 | 262 | 240,000 |
| 2024/02/02 | 259 | 267 | 256 | 256 | 467,000 |
| 2024/02/01 | 260 | 270 | 250 | 259 | 1,276,100 |
| 2024/01/31 | 289 | 294 | 274 | 279 | 1,610,500 |
| 2024/01/30 | 293 | 306 | 280 | 301 | 2,149,800 |
| 2024/01/29 | 293 | 327 | 280 | 293 | 4,313,600 |
| 2024/01/26 | 251 | 278 | 248 | 277 | 638,500 |
| 2024/01/25 | 244 | 255 | 244 | 253 | 160,900 |
| 2024/01/24 | 240 | 245 | 240 | 243 | 50,100 |
| 2024/01/23 | 247 | 247 | 243 | 243 | 68,500 |
| 2024/01/22 | 246 | 247 | 244 | 247 | 63,700 |
| 2024/01/19 | 246 | 246 | 243 | 243 | 58,700 |
| 2024/01/18 | 244 | 246 | 242 | 246 | 64,100 |
| 2024/01/17 | 241 | 246 | 241 | 244 | 113,900 |
| 2024/01/16 | 244 | 244 | 241 | 241 | 37,500 |
| 2024/01/15 | 243 | 243 | 240 | 243 | 67,400 |
| 2024/01/12 | 242 | 242 | 238 | 239 | 68,700 |
| 2024/01/11 | 244 | 244 | 241 | 241 | 31,300 |
| 2024/01/10 | 243 | 245 | 240 | 244 | 73,700 |
| 2024/01/09 | 242 | 243 | 239 | 243 | 73,100 |
| 2024/01/05 | 240 | 241 | 237 | 241 | 45,700 |
| 2024/01/04 | 235 | 241 | 232 | 240 | 99,400 |
| 2023/12/29 | 232 | 237 | 232 | 235 | 56,400 |
| 2023/12/28 | 233 | 234 | 231 | 232 | 67,200 |
| 2023/12/27 | 232 | 235 | 232 | 233 | 44,700 |
| 2023/12/26 | 232 | 233 | 230 | 232 | 42,400 |
| 2023/12/25 | 229 | 231 | 226 | 231 | 72,300 |
| 2023/12/22 | 232 | 236 | 229 | 229 | 114,300 |
| 2023/12/21 | 233 | 235 | 231 | 232 | 49,500 |
| 2023/12/20 | 236 | 239 | 233 | 233 | 42,800 |
| 2023/12/19 | 233 | 236 | 231 | 234 | 56,700 |
| 2023/12/18 | 234 | 236 | 232 | 232 | 30,500 |
| 2023/12/15 | 229 | 235 | 229 | 233 | 35,000 |
| 2023/12/14 | 238 | 240 | 229 | 231 | 79,500 |
| 2023/12/13 | 236 | 238 | 236 | 236 | 41,000 |
| 2023/12/12 | 237 | 238 | 234 | 236 | 40,500 |
| 2023/12/11 | 244 | 244 | 236 | 237 | 65,900 |
| 2023/12/08 | 241 | 243 | 236 | 236 | 56,900 |
| 2023/12/07 | 248 | 248 | 243 | 243 | 84,700 |
| 2023/12/06 | 246 | 250 | 246 | 248 | 58,500 |
| 2023/12/05 | 249 | 251 | 246 | 247 | 69,600 |
| 2023/12/04 | 247 | 251 | 247 | 250 | 40,500 |
| 2023/12/01 | 251 | 252 | 249 | 249 | 53,500 |
| 2023/11/30 | 252 | 257 | 249 | 252 | 139,900 |
| 2023/11/29 | 244 | 255 | 243 | 251 | 188,500 |
| 2023/11/28 | 250 | 250 | 244 | 244 | 43,100 |
| 2023/11/27 | 251 | 251 | 245 | 248 | 56,900 |
| 2023/11/24 | 249 | 252 | 248 | 250 | 50,000 |
| 2023/11/22 | 249 | 250 | 246 | 246 | 47,000 |
| 2023/11/21 | 251 | 252 | 249 | 249 | 58,600 |
| 2023/11/20 | 243 | 251 | 243 | 251 | 111,100 |
| 2023/11/17 | 242 | 244 | 241 | 243 | 55,100 |
| 2023/11/16 | 242 | 244 | 238 | 240 | 36,300 |
| 2023/11/15 | 240 | 244 | 240 | 240 | 28,100 |
| 2023/11/14 | 245 | 246 | 229 | 238 | 97,700 |
| 2023/11/13 | 250 | 250 | 243 | 244 | 144,200 |
| 2023/11/10 | 245 | 259 | 245 | 250 | 145,900 |
| 2023/11/09 | 242 | 249 | 241 | 248 | 108,900 |
| 2023/11/08 | 245 | 247 | 241 | 242 | 76,900 |