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 |
|---|---|---|---|---|---|
| 2026/02/06 | 243 | 243 | 241 | 243 | 38,900 |
| 2026/02/05 | 242 | 243 | 241 | 242 | 22,200 |
| 2026/02/04 | 242 | 243 | 241 | 241 | 22,000 |
| 2026/02/03 | 243 | 243 | 241 | 241 | 10,500 |
| 2026/02/02 | 238 | 243 | 237 | 241 | 154,900 |
| 2026/01/30 | 253 | 256 | 252 | 254 | 78,000 |
| 2026/01/29 | 254 | 254 | 253 | 253 | 36,700 |
| 2026/01/28 | 253 | 254 | 252 | 254 | 28,800 |
| 2026/01/27 | 253 | 254 | 252 | 254 | 29,900 |
| 2026/01/26 | 251 | 254 | 251 | 253 | 42,100 |
| 2026/01/23 | 253 | 254 | 253 | 254 | 35,200 |
| 2026/01/22 | 254 | 254 | 253 | 253 | 13,000 |
| 2026/01/21 | 253 | 254 | 252 | 253 | 38,200 |
| 2026/01/20 | 254 | 254 | 253 | 253 | 38,100 |
| 2026/01/19 | 253 | 255 | 253 | 254 | 33,000 |
| 2026/01/16 | 251 | 253 | 251 | 253 | 30,000 |
| 2026/01/15 | 251 | 252 | 250 | 251 | 28,100 |
| 2026/01/14 | 253 | 253 | 248 | 251 | 41,300 |
| 2026/01/13 | 252 | 254 | 250 | 252 | 57,300 |
| 2026/01/09 | 246 | 251 | 246 | 251 | 73,100 |
| 2026/01/08 | 246 | 247 | 243 | 246 | 51,400 |
| 2026/01/07 | 242 | 248 | 241 | 247 | 75,800 |
| 2026/01/06 | 242 | 243 | 241 | 241 | 32,000 |
| 2026/01/05 | 241 | 242 | 240 | 241 | 29,300 |
| 2025/12/30 | 240 | 242 | 238 | 239 | 45,300 |
| 2025/12/29 | 240 | 242 | 239 | 242 | 16,000 |
| 2025/12/26 | 238 | 240 | 238 | 239 | 59,800 |
| 2025/12/25 | 238 | 239 | 236 | 236 | 132,200 |
| 2025/12/24 | 241 | 241 | 239 | 240 | 32,900 |
| 2025/12/23 | 241 | 243 | 240 | 240 | 38,600 |
| 2025/12/22 | 240 | 244 | 240 | 242 | 40,500 |
| 2025/12/19 | 240 | 242 | 239 | 241 | 24,200 |
| 2025/12/18 | 239 | 240 | 238 | 238 | 10,500 |
| 2025/12/17 | 238 | 240 | 238 | 239 | 34,400 |
| 2025/12/16 | 237 | 238 | 236 | 237 | 23,600 |
| 2025/12/15 | 236 | 240 | 235 | 237 | 55,600 |
| 2025/12/12 | 234 | 235 | 234 | 234 | 12,000 |
| 2025/12/11 | 237 | 237 | 234 | 234 | 21,400 |
| 2025/12/10 | 235 | 237 | 234 | 236 | 13,800 |
| 2025/12/09 | 235 | 236 | 233 | 235 | 28,200 |
| 2025/12/08 | 235 | 236 | 234 | 236 | 16,600 |
| 2025/12/05 | 235 | 236 | 234 | 235 | 17,400 |
| 2025/12/04 | 235 | 237 | 234 | 236 | 15,700 |
| 2025/12/03 | 235 | 235 | 234 | 235 | 19,700 |
| 2025/12/02 | 237 | 237 | 233 | 235 | 19,400 |
| 2025/12/01 | 235 | 237 | 235 | 236 | 14,500 |
| 2025/11/28 | 236 | 237 | 235 | 237 | 22,400 |
| 2025/11/27 | 236 | 236 | 235 | 236 | 7,900 |
| 2025/11/26 | 236 | 236 | 234 | 236 | 19,400 |
| 2025/11/25 | 233 | 235 | 233 | 235 | 15,200 |
| 2025/11/21 | 233 | 235 | 232 | 234 | 31,000 |
| 2025/11/20 | 232 | 234 | 232 | 233 | 29,000 |
| 2025/11/19 | 230 | 232 | 230 | 232 | 48,900 |
| 2025/11/18 | 235 | 235 | 231 | 231 | 66,200 |
| 2025/11/17 | 235 | 235 | 233 | 235 | 15,200 |
| 2025/11/14 | 236 | 236 | 233 | 234 | 25,000 |
| 2025/11/13 | 233 | 237 | 233 | 235 | 61,600 |
| 2025/11/12 | 233 | 234 | 232 | 234 | 48,500 |
| 2025/11/11 | 234 | 234 | 232 | 232 | 22,000 |
| 2025/11/10 | 234 | 235 | 233 | 235 | 39,600 |
| 2025/11/07 | 232 | 235 | 231 | 234 | 31,900 |
| 2025/11/06 | 232 | 235 | 230 | 234 | 46,700 |
| 2025/11/05 | 235 | 235 | 230 | 232 | 128,100 |
| 2025/11/04 | 246 | 246 | 235 | 235 | 137,000 |
| 2025/10/31 | 246 | 247 | 245 | 246 | 22,700 |
| 2025/10/30 | 245 | 247 | 245 | 245 | 26,500 |
| 2025/10/29 | 249 | 250 | 243 | 243 | 30,300 |
| 2025/10/28 | 250 | 251 | 248 | 249 | 26,500 |
| 2025/10/27 | 252 | 253 | 250 | 250 | 34,600 |
| 2025/10/24 | 250 | 251 | 249 | 250 | 15,000 |
| 2025/10/23 | 250 | 251 | 247 | 249 | 22,500 |
| 2025/10/22 | 248 | 251 | 248 | 250 | 17,700 |
| 2025/10/21 | 247 | 249 | 247 | 247 | 20,200 |
| 2025/10/20 | 244 | 247 | 244 | 246 | 15,500 |
| 2025/10/17 | 244 | 245 | 243 | 243 | 28,600 |
| 2025/10/16 | 242 | 246 | 242 | 244 | 21,500 |
| 2025/10/15 | 243 | 244 | 242 | 244 | 16,100 |
| 2025/10/14 | 245 | 245 | 240 | 241 | 78,100 |
| 2025/10/10 | 250 | 251 | 247 | 248 | 55,700 |
| 2025/10/09 | 253 | 253 | 249 | 251 | 38,600 |
| 2025/10/08 | 248 | 253 | 248 | 253 | 41,800 |
| 2025/10/07 | 248 | 250 | 246 | 247 | 28,100 |
| 2025/10/06 | 245 | 249 | 245 | 248 | 52,600 |
| 2025/10/03 | 242 | 244 | 241 | 242 | 33,500 |
| 2025/10/02 | 243 | 245 | 241 | 242 | 33,300 |
| 2025/10/01 | 250 | 250 | 242 | 243 | 60,600 |
| 2025/09/30 | 250 | 251 | 247 | 248 | 34,100 |
| 2025/09/29 | 250 | 252 | 248 | 249 | 46,000 |
| 2025/09/26 | 250 | 252 | 246 | 250 | 60,200 |
| 2025/09/25 | 248 | 249 | 245 | 249 | 47,400 |
| 2025/09/24 | 250 | 251 | 247 | 250 | 90,200 |
| 2025/09/22 | 243 | 250 | 243 | 249 | 131,600 |
| 2025/09/19 | 247 | 247 | 241 | 242 | 70,600 |
| 2025/09/18 | 242 | 246 | 242 | 243 | 62,100 |
| 2025/09/17 | 242 | 243 | 240 | 243 | 33,600 |
| 2025/09/16 | 241 | 242 | 239 | 240 | 55,900 |
| 2025/09/12 | 241 | 241 | 240 | 240 | 57,400 |
| 2025/09/11 | 242 | 243 | 241 | 241 | 8,800 |
| 2025/09/10 | 241 | 243 | 241 | 242 | 59,400 |
| 2025/09/09 | 243 | 244 | 241 | 241 | 37,600 |
| 2025/09/08 | 244 | 244 | 242 | 244 | 13,700 |
| 2025/09/05 | 242 | 244 | 242 | 242 | 41,200 |
| 2025/09/04 | 243 | 243 | 242 | 242 | 19,500 |
| 2025/09/03 | 242 | 243 | 242 | 242 | 14,900 |
| 2025/09/02 | 242 | 244 | 241 | 243 | 39,900 |
| 2025/09/01 | 242 | 243 | 241 | 241 | 24,100 |
| 2025/08/29 | 243 | 243 | 241 | 242 | 16,700 |
| 2025/08/28 | 243 | 244 | 242 | 242 | 22,900 |
| 2025/08/27 | 243 | 243 | 241 | 242 | 34,200 |
| 2025/08/26 | 244 | 244 | 241 | 243 | 49,800 |
| 2025/08/25 | 244 | 244 | 241 | 241 | 39,900 |
| 2025/08/22 | 242 | 244 | 242 | 244 | 43,600 |
| 2025/08/21 | 242 | 243 | 242 | 242 | 15,000 |
| 2025/08/20 | 243 | 243 | 241 | 243 | 29,100 |
| 2025/08/19 | 245 | 245 | 241 | 243 | 50,900 |
| 2025/08/18 | 244 | 245 | 243 | 243 | 39,000 |
| 2025/08/15 | 243 | 244 | 242 | 243 | 54,300 |
| 2025/08/14 | 242 | 243 | 241 | 242 | 36,000 |
| 2025/08/13 | 241 | 243 | 240 | 241 | 69,700 |
| 2025/08/12 | 244 | 244 | 239 | 239 | 102,500 |
| 2025/08/08 | 245 | 245 | 242 | 243 | 58,900 |
| 2025/08/07 | 246 | 246 | 243 | 244 | 26,700 |
| 2025/08/06 | 244 | 246 | 243 | 245 | 70,000 |
| 2025/08/05 | 241 | 247 | 241 | 245 | 155,900 |
| 2025/08/04 | 243 | 248 | 241 | 246 | 130,700 |
| 2025/08/01 | 242 | 247 | 240 | 244 | 337,900 |
| 2025/07/31 | 260 | 264 | 259 | 264 | 126,800 |
| 2025/07/30 | 258 | 260 | 256 | 259 | 42,600 |
| 2025/07/29 | 257 | 258 | 256 | 257 | 31,400 |
| 2025/07/28 | 257 | 258 | 256 | 258 | 63,900 |
| 2025/07/25 | 256 | 257 | 253 | 255 | 60,400 |
| 2025/07/24 | 255 | 256 | 253 | 255 | 49,700 |
| 2025/07/23 | 253 | 255 | 252 | 255 | 112,000 |
| 2025/07/22 | 251 | 253 | 250 | 253 | 17,600 |
| 2025/07/18 | 250 | 252 | 250 | 250 | 48,000 |
| 2025/07/17 | 250 | 251 | 249 | 251 | 36,600 |
| 2025/07/16 | 251 | 251 | 249 | 249 | 42,000 |
| 2025/07/15 | 251 | 254 | 251 | 251 | 49,500 |
| 2025/07/14 | 251 | 252 | 250 | 250 | 38,500 |
| 2025/07/11 | 253 | 253 | 251 | 251 | 37,400 |
| 2025/07/10 | 251 | 252 | 248 | 250 | 29,600 |
| 2025/07/09 | 248 | 250 | 248 | 249 | 24,500 |
| 2025/07/08 | 248 | 250 | 248 | 248 | 27,000 |
| 2025/07/07 | 249 | 250 | 248 | 248 | 25,100 |
| 2025/07/04 | 253 | 254 | 247 | 248 | 74,000 |
| 2025/07/03 | 253 | 255 | 252 | 252 | 29,500 |
| 2025/07/02 | 254 | 256 | 253 | 253 | 57,600 |
| 2025/07/01 | 254 | 257 | 253 | 255 | 49,900 |
| 2025/06/30 | 251 | 255 | 251 | 253 | 21,300 |
| 2025/06/27 | 252 | 254 | 251 | 252 | 31,300 |
| 2025/06/26 | 252 | 252 | 250 | 252 | 23,600 |
| 2025/06/25 | 251 | 252 | 250 | 251 | 24,200 |
| 2025/06/24 | 251 | 252 | 250 | 252 | 28,900 |
| 2025/06/23 | 253 | 253 | 246 | 249 | 93,000 |
| 2025/06/20 | 255 | 255 | 253 | 254 | 42,500 |
| 2025/06/19 | 253 | 256 | 252 | 255 | 51,800 |
| 2025/06/18 | 254 | 255 | 253 | 253 | 23,500 |
| 2025/06/17 | 254 | 255 | 252 | 253 | 46,500 |
| 2025/06/16 | 250 | 254 | 250 | 254 | 41,600 |
| 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 |