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 |
---|---|---|---|---|---|
2011/12/30 | 10,750 | 10,750 | 10,510 | 10,700 | 7 |
2011/12/29 | 10,430 | 10,700 | 10,430 | 10,610 | 14 |
2011/12/28 | 10,600 | 10,800 | 10,500 | 10,800 | 13 |
2011/12/27 | 10,710 | 10,710 | 10,650 | 10,650 | 6 |
2011/12/26 | 11,090 | 11,200 | 10,950 | 10,950 | 65 |
2011/12/22 | 11,030 | 11,220 | 10,900 | 10,900 | 65 |
2011/12/21 | 11,600 | 12,200 | 11,190 | 11,200 | 44 |
2011/12/20 | 11,210 | 11,580 | 11,160 | 11,450 | 18 |
2011/12/19 | 11,500 | 11,500 | 11,300 | 11,300 | 31 |
2011/12/16 | 11,690 | 12,500 | 11,530 | 11,600 | 80 |
2011/12/15 | 11,720 | 11,720 | 11,320 | 11,400 | 21 |
2011/12/14 | 11,400 | 11,780 | 11,400 | 11,600 | 20 |
2011/12/13 | 11,100 | 11,400 | 11,000 | 11,330 | 92 |
2011/12/12 | 11,790 | 11,790 | 11,200 | 11,320 | 69 |
2011/12/09 | 11,680 | 11,680 | 11,220 | 11,220 | 46 |
2011/12/08 | 11,190 | 11,680 | 11,190 | 11,680 | 33 |
2011/12/07 | 10,880 | 11,490 | 10,700 | 11,490 | 100 |
2011/12/06 | 11,050 | 11,140 | 10,760 | 10,850 | 67 |
2011/12/05 | 10,760 | 10,760 | 10,720 | 10,760 | 24 |
2011/12/02 | 10,700 | 10,950 | 10,690 | 10,890 | 6 |
2011/12/01 | 10,900 | 11,100 | 10,540 | 10,950 | 42 |
2011/11/30 | 10,800 | 10,800 | 10,600 | 10,800 | 4 |
2011/11/29 | 11,140 | 11,140 | 10,410 | 10,600 | 33 |
2011/11/28 | 11,000 | 11,070 | 11,000 | 11,000 | 56 |
2011/11/25 | 10,610 | 10,700 | 10,410 | 10,700 | 24 |
2011/11/24 | 10,200 | 10,500 | 10,200 | 10,500 | 30 |
2011/11/22 | 10,500 | 10,510 | 10,500 | 10,500 | 11 |
2011/11/21 | 10,500 | 10,500 | 10,500 | 10,500 | 5 |
2011/11/18 | 10,790 | 10,790 | 10,400 | 10,400 | 11 |
2011/11/17 | 10,620 | 11,290 | 10,620 | 10,800 | 18 |
2011/11/16 | 10,820 | 10,820 | 10,500 | 10,650 | 33 |
2011/11/15 | 11,200 | 11,460 | 10,840 | 11,010 | 7 |
2011/11/14 | 11,490 | 11,490 | 10,800 | 11,290 | 22 |
2011/11/11 | 11,260 | 11,530 | 11,250 | 11,300 | 25 |
2011/11/10 | 11,330 | 11,500 | 10,690 | 11,390 | 197 |
2011/11/09 | 12,110 | 12,110 | 11,910 | 11,910 | 17 |
2011/11/08 | 12,400 | 12,400 | 12,100 | 12,200 | 17 |
2011/11/07 | 12,600 | 12,600 | 12,600 | 12,600 | 2 |
2011/11/04 | 12,510 | 12,600 | 12,500 | 12,500 | 9 |
2011/11/02 | 12,600 | 12,720 | 12,420 | 12,450 | 17 |
2011/11/01 | 12,610 | 12,650 | 12,610 | 12,650 | 13 |
2011/10/31 | 12,520 | 12,970 | 12,520 | 12,970 | 2 |
2011/10/28 | 12,740 | 13,170 | 12,670 | 12,670 | 49 |
2011/10/27 | 13,600 | 13,600 | 12,800 | 12,850 | 82 |
2011/10/26 | 12,710 | 13,200 | 12,500 | 13,180 | 87 |
2011/10/25 | 12,620 | 12,690 | 12,350 | 12,620 | 29 |
2011/10/24 | 12,320 | 12,350 | 12,320 | 12,320 | 14 |
2011/10/21 | 12,400 | 12,400 | 12,290 | 12,320 | 17 |
2011/10/20 | 12,840 | 12,940 | 12,300 | 12,410 | 7 |
2011/10/19 | 12,910 | 12,950 | 12,570 | 12,570 | 9 |
2011/10/18 | 12,800 | 12,910 | 12,600 | 12,910 | 33 |
2011/10/17 | 12,850 | 12,850 | 12,500 | 12,500 | 12 |
2011/10/14 | 13,150 | 13,150 | 13,150 | 13,150 | 2 |
2011/10/13 | 12,310 | 13,200 | 12,310 | 13,200 | 11 |
2011/10/12 | 12,430 | 12,750 | 12,300 | 12,750 | 11 |
2011/10/11 | 11,880 | 12,910 | 11,880 | 12,430 | 37 |
2011/10/07 | 12,190 | 12,190 | 11,800 | 11,880 | 23 |
2011/10/06 | 11,910 | 12,360 | 11,800 | 12,190 | 35 |
2011/10/05 | 12,000 | 12,600 | 12,000 | 12,030 | 8 |
2011/10/04 | 12,450 | 12,450 | 12,000 | 12,300 | 65 |
2011/10/03 | 12,620 | 12,800 | 12,110 | 12,800 | 19 |
2011/09/30 | 12,400 | 14,380 | 12,400 | 12,700 | 160 |
2011/09/29 | 13,200 | 13,200 | 12,130 | 12,400 | 24 |
2011/09/28 | 11,820 | 13,200 | 11,820 | 13,200 | 44 |
2011/09/27 | 12,400 | 12,880 | 12,100 | 12,100 | 30 |
2011/09/26 | 13,480 | 13,480 | 11,110 | 12,400 | 64 |
2011/09/22 | 13,110 | 13,130 | 13,000 | 13,100 | 41 |
2011/09/21 | 13,500 | 14,450 | 13,500 | 13,500 | 80 |
2011/09/20 | 13,200 | 13,400 | 13,200 | 13,400 | 10 |
2011/09/16 | 13,500 | 14,100 | 13,220 | 13,220 | 102 |
2011/09/15 | 13,300 | 13,360 | 12,700 | 13,110 | 69 |
2011/09/14 | 13,300 | 13,510 | 13,300 | 13,300 | 82 |
2011/09/13 | 13,700 | 13,840 | 13,170 | 13,840 | 86 |
2011/09/12 | 14,100 | 14,100 | 13,760 | 13,760 | 56 |
2011/09/09 | 14,110 | 14,740 | 14,110 | 14,300 | 40 |
2011/09/08 | 14,800 | 14,800 | 14,010 | 14,130 | 121 |
2011/09/07 | 14,320 | 14,770 | 14,100 | 14,500 | 161 |
2011/09/06 | 15,260 | 15,510 | 14,350 | 14,790 | 659 |
2011/09/05 | 14,510 | 17,360 | 14,510 | 16,250 | 2,036 |
2011/09/02 | 14,300 | 15,630 | 14,300 | 14,360 | 189 |
2011/09/01 | 14,350 | 14,400 | 13,980 | 14,020 | 30 |
2011/08/31 | 14,590 | 14,590 | 14,000 | 14,240 | 108 |
2011/08/30 | 14,010 | 14,770 | 13,870 | 14,770 | 108 |
2011/08/29 | 14,420 | 14,500 | 13,560 | 13,830 | 227 |
2011/08/26 | 15,090 | 15,100 | 14,620 | 14,720 | 78 |
2011/08/25 | 14,500 | 15,500 | 14,500 | 14,930 | 409 |
2011/08/24 | 16,110 | 16,800 | 13,800 | 14,150 | 815 |
2011/08/23 | 18,060 | 18,800 | 15,620 | 15,980 | 2,475 |
2011/08/22 | 19,260 | 19,260 | 18,860 | 19,260 | 1,091 |
2011/08/19 | 12,250 | 15,260 | 12,250 | 15,260 | 990 |
2011/08/18 | 13,350 | 13,350 | 12,220 | 12,260 | 93 |
2011/08/17 | 13,030 | 13,350 | 13,030 | 13,050 | 119 |
2011/08/16 | 13,700 | 14,600 | 12,900 | 13,930 | 239 |
2011/08/15 | 12,380 | 12,800 | 12,360 | 12,500 | 18 |
2011/08/12 | 12,970 | 12,970 | 12,410 | 12,410 | 59 |
2011/08/11 | 13,000 | 13,000 | 12,000 | 13,000 | 86 |
2011/08/10 | 13,500 | 13,500 | 13,020 | 13,020 | 19 |
2011/08/09 | 12,590 | 12,590 | 11,600 | 12,570 | 88 |
2011/08/08 | 13,710 | 13,710 | 12,660 | 12,820 | 42 |
2011/08/05 | 12,720 | 13,880 | 12,420 | 13,710 | 64 |
2011/08/04 | 14,870 | 14,870 | 14,280 | 14,500 | 15 |
2011/08/03 | 15,000 | 15,000 | 14,300 | 14,890 | 72 |
2011/08/02 | 15,010 | 15,100 | 14,640 | 15,000 | 95 |
2011/08/01 | 14,700 | 16,050 | 14,700 | 16,050 | 53 |
2011/07/29 | 14,820 | 15,080 | 14,820 | 15,080 | 28 |
2011/07/28 | 15,000 | 15,000 | 14,900 | 14,900 | 15 |
2011/07/27 | 14,980 | 15,000 | 14,870 | 14,870 | 22 |
2011/07/26 | 15,180 | 15,300 | 15,000 | 15,010 | 51 |
2011/07/25 | 15,020 | 15,410 | 15,020 | 15,070 | 16 |
2011/07/22 | 14,810 | 15,600 | 14,790 | 15,000 | 90 |
2011/07/21 | 15,600 | 15,600 | 14,810 | 14,810 | 129 |
2011/07/20 | 15,750 | 15,750 | 15,200 | 15,600 | 54 |
2011/07/19 | 15,190 | 15,470 | 15,190 | 15,390 | 8 |
2011/07/15 | 15,130 | 15,130 | 15,010 | 15,030 | 47 |
2011/07/14 | 15,300 | 15,370 | 15,140 | 15,360 | 14 |
2011/07/13 | 15,510 | 15,850 | 15,100 | 15,200 | 52 |
2011/07/12 | 16,000 | 16,000 | 15,600 | 15,900 | 42 |
2011/07/11 | 16,000 | 16,450 | 15,500 | 16,450 | 92 |
2011/07/08 | 15,300 | 15,690 | 14,950 | 15,690 | 18 |
2011/07/07 | 14,730 | 14,990 | 14,730 | 14,970 | 29 |
2011/07/06 | 15,410 | 15,410 | 14,800 | 14,990 | 43 |
2011/07/05 | 14,810 | 15,300 | 14,810 | 15,010 | 37 |
2011/07/04 | 14,700 | 15,000 | 14,700 | 14,800 | 40 |
2011/07/01 | 14,700 | 15,150 | 14,700 | 15,150 | 44 |
2011/06/30 | 15,100 | 15,500 | 14,630 | 15,500 | 29 |
2011/06/29 | 15,350 | 15,350 | 14,700 | 15,110 | 25 |
2011/06/28 | 14,740 | 15,200 | 14,670 | 14,680 | 36 |
2011/06/27 | 15,000 | 15,180 | 14,360 | 14,440 | 108 |
2011/06/24 | 15,000 | 15,000 | 15,000 | 15,000 | 4 |
2011/06/23 | 15,400 | 15,400 | 15,100 | 15,400 | 109 |
2011/06/22 | 14,440 | 15,500 | 14,420 | 15,500 | 118 |
2011/06/21 | 15,250 | 15,870 | 14,230 | 14,740 | 84 |
2011/06/20 | 15,400 | 15,400 | 14,700 | 14,870 | 18 |
2011/06/17 | 15,650 | 15,650 | 15,010 | 15,010 | 24 |
2011/06/16 | 16,000 | 16,000 | 15,650 | 15,650 | 8 |
2011/06/15 | 16,250 | 16,250 | 15,300 | 15,970 | 70 |
2011/06/14 | 16,000 | 16,300 | 15,580 | 16,250 | 116 |
2011/06/13 | 15,550 | 16,000 | 15,500 | 16,000 | 39 |
2011/06/10 | 15,400 | 15,700 | 15,390 | 15,500 | 23 |
2011/06/09 | 15,890 | 15,890 | 15,100 | 15,480 | 38 |
2011/06/08 | 15,500 | 15,500 | 15,500 | 15,500 | 22 |
2011/06/07 | 15,400 | 15,500 | 15,100 | 15,500 | 6 |
2011/06/06 | 15,600 | 15,600 | 14,900 | 15,300 | 17 |
2011/06/03 | 14,720 | 14,900 | 14,620 | 14,900 | 28 |
2011/06/02 | 14,300 | 15,000 | 14,300 | 14,570 | 46 |
2011/06/01 | 14,600 | 14,990 | 14,500 | 14,990 | 48 |
2011/05/31 | 14,420 | 14,790 | 14,040 | 14,700 | 54 |
2011/05/30 | 15,490 | 15,490 | 14,200 | 14,400 | 49 |
2011/05/27 | 15,100 | 15,490 | 15,100 | 15,200 | 19 |
2011/05/26 | 15,190 | 15,500 | 14,960 | 15,150 | 62 |
2011/05/25 | 15,100 | 15,490 | 15,090 | 15,200 | 43 |
2011/05/24 | 15,200 | 15,500 | 15,200 | 15,500 | 14 |
2011/05/23 | 16,200 | 16,200 | 15,210 | 15,400 | 36 |
2011/05/20 | 15,800 | 15,900 | 15,600 | 15,800 | 21 |
2011/05/19 | 15,010 | 15,400 | 14,950 | 15,400 | 57 |
2011/05/18 | 14,930 | 15,150 | 14,930 | 15,030 | 29 |
2011/05/17 | 15,200 | 15,340 | 14,850 | 15,180 | 61 |
2011/05/16 | 15,600 | 15,600 | 15,100 | 15,400 | 55 |
2011/05/13 | 16,250 | 16,350 | 15,800 | 15,850 | 168 |
2011/05/12 | 16,750 | 16,750 | 16,200 | 16,500 | 85 |
2011/05/11 | 16,300 | 16,800 | 16,300 | 16,510 | 96 |
2011/05/10 | 17,260 | 17,260 | 16,260 | 16,700 | 247 |
2011/05/09 | 17,500 | 17,500 | 16,660 | 17,280 | 109 |
2011/05/06 | 16,160 | 16,700 | 16,160 | 16,450 | 90 |
2011/05/02 | 16,830 | 17,340 | 16,650 | 17,340 | 106 |
2011/04/28 | 17,170 | 17,300 | 16,000 | 16,800 | 153 |
2011/04/27 | 17,810 | 18,100 | 17,200 | 17,300 | 157 |
2011/04/26 | 19,390 | 19,390 | 17,500 | 17,810 | 319 |
2011/04/25 | 18,410 | 19,880 | 17,500 | 18,820 | 502 |
2011/04/22 | 17,500 | 23,300 | 16,900 | 18,320 | 2,130 |
2011/04/21 | 16,360 | 19,710 | 16,360 | 19,710 | 1,439 |
2011/04/20 | 15,700 | 16,250 | 15,700 | 15,710 | 57 |
2011/04/19 | 16,500 | 16,500 | 15,610 | 16,100 | 29 |
2011/04/18 | 16,500 | 17,100 | 16,300 | 16,610 | 101 |
2011/04/15 | 16,460 | 16,700 | 15,750 | 16,300 | 170 |
2011/04/14 | 16,580 | 16,600 | 15,500 | 16,090 | 112 |
2011/04/13 | 16,100 | 16,660 | 16,010 | 16,040 | 38 |
2011/04/12 | 16,120 | 16,800 | 15,800 | 16,800 | 49 |
2011/04/11 | 15,750 | 16,700 | 15,500 | 16,680 | 47 |
2011/04/08 | 15,100 | 16,500 | 14,740 | 15,750 | 157 |
2011/04/07 | 16,500 | 16,500 | 14,730 | 15,600 | 235 |
2011/04/06 | 16,000 | 16,950 | 15,010 | 16,200 | 193 |
2011/04/05 | 18,500 | 18,500 | 17,000 | 17,000 | 175 |
2011/04/04 | 17,500 | 18,500 | 17,100 | 18,000 | 78 |
2011/04/01 | 17,700 | 18,300 | 17,600 | 17,700 | 25 |
2011/03/31 | 18,490 | 18,490 | 17,500 | 17,900 | 76 |
2011/03/30 | 19,200 | 19,300 | 17,900 | 18,300 | 130 |
2011/03/29 | 17,450 | 19,250 | 17,450 | 19,200 | 92 |
2011/03/29 | 1 -> 2.00 分割 | ||||
2011/03/28 | 38,500 | 39,500 | 36,100 | 36,700 | 143 |
2011/03/25 | 44,300 | 44,300 | 41,700 | 42,400 | 96 |
2011/03/24 | 45,000 | 45,000 | 41,000 | 43,700 | 202 |
2011/03/23 | 42,100 | 42,100 | 40,000 | 40,100 | 81 |
2011/03/22 | 45,700 | 45,700 | 41,000 | 42,200 | 197 |
2011/03/18 | 35,000 | 39,552 | 34,000 | 39,552 | 118 |
2011/03/17 | 31,000 | 32,900 | 29,000 | 32,600 | 142 |
2011/03/16 | 31,300 | 33,500 | 29,000 | 33,500 | 378 |
2011/03/15 | 34,800 | 34,800 | 34,800 | 34,800 | 20 |
2011/03/14 | 46,600 | 46,600 | 41,800 | 41,800 | 228 |
2011/03/11 | 53,000 | 54,000 | 50,900 | 51,800 | 340 |
2011/03/10 | 55,800 | 62,200 | 50,600 | 56,300 | 695 |
2011/03/09 | 66,800 | 66,800 | 63,800 | 63,800 | 951 |
2011/03/08 | 56,800 | 56,800 | 56,800 | 56,800 | 78 |
2011/03/07 | 48,000 | 51,800 | 45,252 | 49,800 | 1,088 |
2011/03/04 | 54,300 | 54,400 | 52,300 | 54,400 | 766 |
2011/03/03 | 47,400 | 47,400 | 46,700 | 47,400 | 649 |
2011/03/02 | 40,400 | 40,400 | 40,400 | 40,400 | 109 |
2011/03/01 | 33,400 | 33,400 | 33,400 | 33,400 | 35 |
2011/02/28 | 27,000 | 28,400 | 27,000 | 28,400 | 67 |
2011/02/25 | 27,920 | 28,000 | 27,300 | 27,900 | 45 |
2011/02/24 | 28,900 | 29,000 | 27,792 | 27,900 | 47 |
2011/02/23 | 28,300 | 29,400 | 28,300 | 28,900 | 29 |
2011/02/22 | 29,552 | 29,552 | 28,612 | 28,672 | 97 |
2011/02/21 | 29,600 | 29,800 | 29,300 | 29,300 | 80 |
2011/02/18 | 29,000 | 29,400 | 28,900 | 29,392 | 40 |
2011/02/17 | 29,452 | 29,800 | 28,652 | 29,500 | 176 |
2011/02/16 | 29,992 | 31,000 | 29,312 | 30,652 | 325 |
2011/02/15 | 27,612 | 29,452 | 27,552 | 28,492 | 101 |
2011/02/14 | 27,300 | 27,900 | 26,812 | 26,812 | 141 |
2011/02/10 | 29,252 | 29,252 | 27,792 | 28,300 | 78 |
2011/02/09 | 29,052 | 30,800 | 28,900 | 29,252 | 268 |
2011/02/08 | 29,000 | 33,200 | 29,000 | 31,652 | 503 |
2011/02/07 | 28,800 | 29,000 | 27,120 | 28,952 | 145 |
2011/02/04 | 30,600 | 31,452 | 29,000 | 29,012 | 253 |
2011/02/03 | 30,600 | 30,600 | 28,500 | 30,000 | 364 |
2011/02/02 | 31,200 | 33,000 | 30,052 | 31,600 | 535 |
2011/02/01 | 38,300 | 39,952 | 33,300 | 33,300 | 763 |
2011/01/31 | 35,300 | 40,300 | 29,300 | 40,300 | 1,503 |
2011/01/28 | 33,300 | 33,300 | 33,300 | 33,300 | 100 |
2011/01/27 | 23,612 | 28,300 | 23,612 | 28,300 | 354 |
2011/01/26 | 22,192 | 23,300 | 22,172 | 23,300 | 52 |
2011/01/25 | 22,992 | 22,992 | 22,680 | 22,700 | 27 |
2011/01/24 | 23,152 | 23,152 | 22,500 | 22,792 | 5 |
2011/01/21 | 22,740 | 22,740 | 21,152 | 21,652 | 29 |
2011/01/20 | 24,400 | 24,400 | 23,000 | 23,000 | 4 |
2011/01/19 | 23,700 | 24,400 | 23,700 | 24,400 | 8 |
2011/01/18 | 23,700 | 23,700 | 23,700 | 23,700 | 4 |
2011/01/17 | 24,500 | 24,500 | 24,500 | 24,500 | 7 |
2011/01/14 | 22,552 | 24,500 | 22,552 | 24,000 | 47 |
2011/01/13 | 22,360 | 22,800 | 22,360 | 22,360 | 16 |
2011/01/12 | 23,960 | 23,960 | 22,960 | 22,960 | 11 |
2011/01/11 | 23,852 | 23,852 | 23,840 | 23,852 | 5 |
2011/01/07 | 22,800 | 23,972 | 21,500 | 23,972 | 19 |
2011/01/06 | 21,252 | 23,800 | 21,200 | 23,800 | 27 |
2011/01/05 | 21,000 | 21,300 | 21,000 | 21,200 | 72 |
2011/01/04 | 20,500 | 20,800 | 20,500 | 20,800 | 2 |