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 |