日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 16,750 16,890 16,500 16,500 34
2012/12/27 15,900 16,800 15,900 16,750 21
2012/12/26 15,900 16,500 15,900 15,980 87
2012/12/25 16,130 16,130 15,300 15,870 270
2012/12/21 16,680 16,690 16,120 16,120 71
2012/12/20 17,450 17,500 15,910 16,780 376
2012/12/19 16,800 17,600 16,800 17,290 230
2012/12/18 16,430 16,760 16,200 16,720 201
2012/12/17 16,400 17,690 16,400 16,430 392
2012/12/14 16,300 18,600 15,700 16,260 1,033
2012/12/13 15,320 16,240 15,300 15,500 322
2012/12/12 14,920 15,300 14,800 15,250 145
2012/12/11 14,700 15,700 14,700 14,910 259
2012/12/10 15,000 15,000 14,300 14,300 99
2012/12/07 13,780 15,980 13,780 14,870 618
2012/12/06 13,540 13,780 13,530 13,780 12
2012/12/05 13,610 13,610 13,500 13,530 62
2012/12/04 14,200 14,200 13,680 13,800 61
2012/12/03 14,190 14,700 14,000 14,150 30
2012/11/30 13,500 14,990 13,500 13,900 545
2012/11/29 13,500 13,500 13,300 13,300 64
2012/11/28 13,490 13,490 13,210 13,220 5
2012/11/27 13,490 13,500 13,200 13,490 152
2012/11/26 13,490 13,500 13,490 13,500 59
2012/11/22 13,470 13,470 13,450 13,470 22
2012/11/21 13,350 13,350 13,250 13,250 10
2012/11/20 13,500 13,500 13,090 13,400 22
2012/11/19 13,770 13,770 13,300 13,500 25
2012/11/16 13,020 13,660 13,020 13,660 51
2012/11/15 12,950 12,950 12,930 12,950 5
2012/11/13 13,220 13,260 13,100 13,100 45
2012/11/12 13,260 13,690 13,250 13,300 27
2012/11/09 13,200 13,200 12,960 13,080 17
2012/11/08 13,400 13,400 13,400 13,400 1
2012/11/07 13,410 13,450 13,310 13,310 24
2012/11/06 13,950 13,950 13,450 13,450 44
2012/11/05 13,800 14,200 13,800 14,000 108
2012/11/02 14,030 14,030 14,000 14,000 17
2012/11/01 14,210 14,210 14,030 14,030 69
2012/10/31 14,570 14,570 14,120 14,420 39
2012/10/30 14,390 14,750 14,100 14,100 67
2012/10/29 14,060 14,090 14,060 14,090 13
2012/10/26 14,370 14,370 14,060 14,370 43
2012/10/25 14,390 14,800 14,010 14,390 162
2012/10/24 14,000 14,350 14,000 14,350 55
2012/10/23 13,800 14,300 13,800 14,250 46
2012/10/22 13,860 13,860 13,680 13,690 16
2012/10/19 13,630 13,780 13,610 13,780 23
2012/10/18 13,700 13,700 13,670 13,670 13
2012/10/17 13,470 14,000 13,470 14,000 39
2012/10/16 14,190 14,190 13,500 13,750 21
2012/10/15 13,130 14,700 13,100 14,200 166
2012/10/12 13,300 13,300 13,110 13,150 18
2012/10/11 13,220 13,400 13,050 13,120 49
2012/10/10 13,300 14,800 13,100 13,390 306
2012/10/09 13,300 13,500 13,070 13,080 61
2012/10/05 13,280 13,300 13,280 13,300 11
2012/10/04 13,130 13,250 13,070 13,250 7
2012/10/03 13,000 13,200 13,000 13,000 41
2012/10/02 13,500 13,500 12,900 12,900 38
2012/10/01 13,770 14,380 13,700 13,800 136
2012/09/28 13,500 14,290 13,220 13,780 347
2012/09/27 12,650 13,980 12,640 13,500 138
2012/09/26 12,630 12,970 12,620 12,950 84
2012/09/25 12,450 12,640 12,450 12,500 33
2012/09/24 12,650 12,650 12,420 12,450 36
2012/09/21 13,100 13,100 12,400 12,600 135
2012/09/20 12,980 13,170 12,920 13,010 23
2012/09/19 13,000 13,000 12,830 12,850 34
2012/09/18 12,980 13,180 12,980 13,000 38
2012/09/14 13,020 13,150 13,010 13,020 45
2012/09/13 13,000 13,100 13,000 13,100 46
2012/09/12 13,150 13,290 13,000 13,010 74
2012/09/11 13,250 13,450 13,160 13,450 11
2012/09/10 13,300 13,550 13,300 13,550 25
2012/09/07 14,000 14,300 13,400 13,510 44
2012/09/06 13,750 13,980 13,750 13,750 39
2012/09/05 13,110 13,700 13,110 13,700 48
2012/09/04 13,160 13,670 13,000 13,280 60
2012/09/03 13,210 13,210 13,200 13,200 12
2012/08/31 13,220 13,400 13,210 13,400 10
2012/08/30 13,190 13,640 13,180 13,640 19
2012/08/29 13,200 13,390 13,150 13,390 27
2012/08/28 13,850 13,850 13,150 13,150 43
2012/08/27 13,970 13,970 13,600 13,850 36
2012/08/24 13,550 13,700 13,500 13,700 34
2012/08/23 13,310 13,660 13,310 13,570 50
2012/08/22 13,340 13,350 13,250 13,300 17
2012/08/21 13,300 13,340 13,200 13,340 23
2012/08/20 13,240 13,360 13,150 13,200 30
2012/08/17 13,400 13,480 13,070 13,080 72
2012/08/16 13,250 13,400 13,200 13,400 47
2012/08/15 13,160 13,300 13,100 13,300 29
2012/08/14 13,200 13,450 13,130 13,160 51
2012/08/13 13,230 13,600 13,110 13,550 63
2012/08/10 13,630 13,630 13,200 13,400 38
2012/08/09 13,800 13,800 13,220 13,460 99
2012/08/08 13,820 13,990 13,800 13,800 22
2012/08/07 14,010 14,010 13,850 13,990 18
2012/08/06 14,040 14,130 13,950 14,130 29
2012/08/03 14,200 14,360 14,000 14,000 49
2012/08/02 14,680 14,880 14,070 14,190 224
2012/08/01 14,200 15,750 14,200 15,480 159
2012/07/31 14,160 14,600 14,120 14,500 43
2012/07/30 14,600 14,600 14,600 14,600 6
2012/07/27 14,100 14,700 14,100 14,500 46
2012/07/26 14,370 14,500 14,050 14,500 29
2012/07/25 14,190 14,290 14,000 14,290 52
2012/07/24 14,010 14,250 14,000 14,030 35
2012/07/23 15,000 15,000 14,400 14,490 84
2012/07/20 15,200 15,200 14,840 15,000 79
2012/07/19 15,090 15,380 15,010 15,200 20
2012/07/18 15,890 17,350 14,950 15,100 953
2012/07/17 15,270 15,550 15,200 15,550 53
2012/07/13 15,240 15,500 15,160 15,400 33
2012/07/12 15,820 15,820 15,600 15,600 36
2012/07/11 16,150 16,150 15,580 15,820 48
2012/07/10 15,980 15,980 15,420 15,450 79
2012/07/09 15,550 16,000 15,510 15,800 89
2012/07/06 16,270 17,050 16,270 16,310 86
2012/07/05 16,400 16,400 16,100 16,130 91
2012/07/04 17,010 17,280 16,080 16,500 247
2012/07/03 16,800 17,300 16,680 16,910 118
2012/07/02 16,600 17,200 16,600 17,060 140
2012/06/29 16,400 16,750 16,230 16,750 118
2012/06/28 16,400 18,000 16,060 16,110 371
2012/06/27 16,160 16,170 15,900 16,000 45
2012/06/26 16,090 16,380 16,080 16,140 51
2012/06/25 16,490 16,650 16,330 16,390 130
2012/06/22 15,800 16,380 15,800 16,090 113
2012/06/21 15,870 16,120 15,670 16,120 130
2012/06/20 15,320 18,200 15,310 15,520 775
2012/06/19 15,800 15,800 15,180 15,390 91
2012/06/18 15,500 16,200 15,300 15,500 173
2012/06/15 15,580 15,780 14,880 15,250 154
2012/06/14 15,800 16,000 15,450 15,690 108
2012/06/13 16,390 16,390 15,720 15,800 146
2012/06/12 16,890 16,890 15,700 16,050 241
2012/06/11 17,400 17,400 16,120 16,680 129
2012/06/08 17,020 18,400 15,700 16,700 1,003
2012/06/07 15,200 17,820 15,200 17,820 470
2012/06/06 15,470 15,470 14,820 14,820 191
2012/06/05 14,500 16,700 14,500 15,480 414
2012/06/04 15,100 15,500 14,300 14,330 371
2012/06/01 17,200 17,500 15,400 16,300 380
2012/05/31 16,910 18,900 15,620 17,200 1,748
2012/05/30 14,110 16,910 14,110 16,910 322
2012/05/29 14,580 14,600 13,250 13,910 352
2012/05/28 19,000 19,430 14,500 14,520 1,756
2012/05/25 13,790 15,900 13,790 15,900 1,080
2012/05/24 13,900 13,900 12,900 12,900 87
2012/05/23 13,300 13,800 13,190 13,680 68
2012/05/22 13,000 13,790 13,000 13,040 49
2012/05/21 13,700 13,700 12,800 12,860 41
2012/05/18 13,830 13,830 13,530 13,550 45
2012/05/17 13,000 16,000 13,000 14,390 476
2012/05/16 13,600 13,650 13,000 13,000 55
2012/05/15 13,560 13,560 11,900 13,000 168
2012/05/14 14,460 14,990 14,160 14,160 85
2012/05/11 15,130 15,390 15,000 15,060 117
2012/05/10 15,150 15,500 15,100 15,300 129
2012/05/09 15,360 16,000 15,100 15,390 279
2012/05/08 15,180 15,680 15,040 15,210 526
2012/05/07 16,800 17,200 15,650 17,180 460
2012/05/02 17,560 17,850 16,400 17,180 745
2012/05/01 20,100 20,590 17,950 17,960 714
2012/04/27 19,500 23,300 19,500 19,980 5,111
2012/04/26 15,480 19,350 15,380 19,350 669
2012/04/25 15,180 15,590 15,180 15,350 36
2012/04/24 15,220 15,340 15,110 15,150 33
2012/04/23 15,780 15,780 15,240 15,240 51
2012/04/20 15,050 15,570 15,050 15,570 54
2012/04/19 15,400 15,450 15,300 15,300 12
2012/04/18 15,300 15,470 15,000 15,470 57
2012/04/17 15,750 15,890 15,160 15,250 117
2012/04/16 15,370 15,840 15,100 15,790 124
2012/04/13 15,440 16,320 15,250 15,370 171
2012/04/12 15,000 15,250 15,000 15,250 54
2012/04/11 15,010 15,140 15,010 15,050 23
2012/04/10 15,000 15,030 15,000 15,000 48
2012/04/09 15,100 15,100 15,000 15,030 89
2012/04/06 15,200 15,200 15,010 15,180 30
2012/04/05 15,020 15,300 15,020 15,240 7
2012/04/04 15,260 15,300 15,230 15,280 23
2012/04/03 15,780 15,780 15,300 15,310 53
2012/04/02 15,880 15,880 15,300 15,380 37
2012/03/30 15,290 15,470 15,100 15,300 24
2012/03/29 15,480 16,300 15,050 15,300 124
2012/03/28 15,200 15,200 15,000 15,180 43
2012/03/27 15,040 15,400 15,010 15,200 34
2012/03/26 15,000 15,350 15,000 15,010 92
2012/03/23 15,160 15,550 15,160 15,300 51
2012/03/22 15,600 15,600 15,060 15,170 58
2012/03/21 15,700 15,800 15,380 15,680 65
2012/03/19 15,920 16,160 15,680 15,680 42
2012/03/16 16,200 16,300 15,650 16,000 118
2012/03/15 16,200 16,650 16,060 16,350 120
2012/03/14 16,290 16,440 16,050 16,150 129
2012/03/13 15,790 18,490 15,550 16,700 871
2012/03/12 15,200 15,980 15,200 15,520 245
2012/03/09 15,800 16,070 15,660 15,750 139
2012/03/08 16,400 16,400 15,600 15,600 248
2012/03/07 15,470 16,420 14,800 15,600 975
2012/03/06 17,430 17,500 14,010 14,170 973
2012/03/05 17,700 18,080 17,350 17,560 88
2012/03/02 17,900 18,750 17,660 17,830 112
2012/03/01 18,100 18,950 17,910 18,480 151
2012/02/29 18,400 19,600 17,710 18,070 256
2012/02/28 18,000 18,490 17,900 18,100 198
2012/02/27 18,500 19,550 18,360 18,430 227
2012/02/24 17,900 18,800 17,850 18,690 365
2012/02/23 18,090 18,100 17,710 18,000 301
2012/02/22 17,700 19,490 17,700 18,400 299
2012/02/21 18,220 18,400 17,620 18,350 736
2012/02/20 20,990 21,000 18,680 19,020 692
2012/02/17 22,000 22,300 20,110 20,990 1,582
2012/02/16 23,780 24,000 19,320 19,800 2,608
2012/02/15 21,550 23,290 21,500 23,290 779
2012/02/14 19,760 21,980 17,610 19,290 1,491
2012/02/13 20,500 25,890 19,370 20,260 2,824
2012/02/10 23,000 23,000 23,000 23,000 360
2012/02/09 19,000 19,000 18,800 19,000 1,413
2012/02/08 12,400 15,000 12,360 15,000 895
2012/02/07 12,000 12,300 12,000 12,000 33
2012/02/06 12,250 12,250 11,900 12,150 50
2012/02/03 12,200 12,250 11,540 11,650 39
2012/02/02 11,900 12,400 11,420 12,250 197
2012/02/01 11,770 11,770 11,210 11,760 12
2012/01/30 11,500 11,770 11,500 11,770 8
2012/01/27 11,650 11,790 11,500 11,790 17
2012/01/26 12,080 12,080 11,500 11,980 50
2012/01/25 11,510 11,590 11,340 11,500 24
2012/01/24 10,780 11,210 10,780 11,210 15
2012/01/23 10,990 10,990 10,760 10,770 8
2012/01/20 10,750 11,000 10,570 10,990 83
2012/01/19 10,300 10,510 10,300 10,450 23
2012/01/18 10,340 10,460 10,300 10,460 64
2012/01/17 10,500 10,500 10,340 10,340 2
2012/01/16 10,570 10,800 10,550 10,800 59
2012/01/13 10,300 10,590 10,300 10,590 61
2012/01/12 10,240 10,600 10,230 10,600 66
2012/01/11 10,690 10,690 10,420 10,420 25
2012/01/10 10,690 10,690 10,300 10,340 25
2012/01/06 10,510 10,700 10,260 10,700 15
2012/01/05 10,570 10,790 10,510 10,790 9
2012/01/04 10,510 10,610 10,510 10,610 15

このページの先頭へ