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 |
---|---|---|---|---|---|
2013/12/30 | 233 | 239 | 233 | 234 | 25,300 |
2013/12/27 | 230 | 233 | 228 | 233 | 20,500 |
2013/12/26 | 227 | 230 | 224 | 229 | 20,500 |
2013/12/25 | 221 | 232 | 218 | 229 | 91,000 |
2013/12/24 | 230 | 232 | 222 | 224 | 58,600 |
2013/12/20 | 240 | 240 | 226 | 231 | 83,000 |
2013/12/19 | 235 | 239 | 234 | 236 | 40,200 |
2013/12/18 | 236 | 240 | 236 | 238 | 10,700 |
2013/12/17 | 236 | 250 | 235 | 238 | 64,000 |
2013/12/16 | 242 | 242 | 235 | 238 | 77,200 |
2013/12/13 | 244 | 248 | 241 | 242 | 35,600 |
2013/12/12 | 248 | 249 | 244 | 244 | 30,300 |
2013/12/11 | 266 | 266 | 239 | 245 | 246,600 |
2013/12/10 | 252 | 274 | 244 | 269 | 727,600 |
2013/12/09 | 236 | 239 | 235 | 236 | 29,500 |
2013/12/06 | 236 | 239 | 234 | 234 | 45,700 |
2013/12/05 | 241 | 242 | 238 | 239 | 28,500 |
2013/12/04 | 241 | 243 | 238 | 242 | 38,200 |
2013/12/03 | 240 | 246 | 236 | 242 | 66,600 |
2013/12/02 | 236 | 243 | 234 | 242 | 94,300 |
2013/11/29 | 234 | 235 | 233 | 234 | 39,400 |
2013/11/28 | 234 | 235 | 232 | 234 | 191,700 |
2013/11/27 | 248 | 250 | 237 | 240 | 98,900 |
2013/11/26 | 246 | 251 | 245 | 251 | 29,300 |
2013/11/25 | 245 | 252 | 245 | 247 | 39,000 |
2013/11/22 | 250 | 251 | 246 | 250 | 25,300 |
2013/11/21 | 254 | 256 | 246 | 252 | 26,900 |
2013/11/20 | 254 | 257 | 252 | 255 | 41,000 |
2013/11/19 | 250 | 256 | 247 | 254 | 35,200 |
2013/11/18 | 255 | 256 | 250 | 254 | 49,400 |
2013/11/15 | 253 | 253 | 247 | 250 | 49,800 |
2013/11/14 | 238 | 256 | 237 | 251 | 75,100 |
2013/11/13 | 240 | 240 | 236 | 238 | 17,500 |
2013/11/12 | 236 | 239 | 236 | 237 | 20,400 |
2013/11/11 | 240 | 241 | 237 | 237 | 16,500 |
2013/11/08 | 236 | 239 | 236 | 238 | 11,700 |
2013/11/07 | 246 | 249 | 236 | 239 | 23,200 |
2013/11/06 | 246 | 251 | 246 | 247 | 8,300 |
2013/11/05 | 259 | 259 | 246 | 246 | 47,400 |
2013/11/01 | 250 | 251 | 235 | 243 | 54,800 |
2013/10/31 | 253 | 255 | 252 | 253 | 14,800 |
2013/10/30 | 264 | 265 | 254 | 257 | 66,100 |
2013/10/29 | 265 | 277 | 258 | 263 | 256,400 |
2013/10/28 | 250 | 254 | 249 | 252 | 20,800 |
2013/10/25 | 250 | 251 | 245 | 249 | 18,600 |
2013/10/24 | 247 | 249 | 243 | 248 | 8,700 |
2013/10/23 | 249 | 252 | 245 | 247 | 29,300 |
2013/10/22 | 252 | 253 | 251 | 252 | 24,500 |
2013/10/21 | 246 | 250 | 242 | 249 | 50,700 |
2013/10/18 | 241 | 244 | 240 | 241 | 20,900 |
2013/10/17 | 242 | 243 | 239 | 240 | 21,200 |
2013/10/16 | 240 | 242 | 239 | 242 | 12,300 |
2013/10/15 | 240 | 245 | 239 | 240 | 20,200 |
2013/10/11 | 243 | 244 | 240 | 240 | 20,000 |
2013/10/10 | 245 | 245 | 240 | 242 | 13,600 |
2013/10/09 | 242 | 242 | 238 | 240 | 19,900 |
2013/10/08 | 243 | 244 | 240 | 240 | 23,800 |
2013/10/07 | 242 | 254 | 241 | 242 | 57,000 |
2013/10/04 | 240 | 242 | 239 | 240 | 15,300 |
2013/10/03 | 240 | 243 | 239 | 243 | 26,100 |
2013/10/02 | 248 | 249 | 243 | 243 | 45,000 |
2013/10/01 | 253 | 256 | 248 | 251 | 51,800 |
2013/09/30 | 260 | 260 | 251 | 254 | 73,900 |
2013/09/27 | 269 | 269 | 263 | 264 | 21,900 |
2013/09/26 | 276 | 276 | 262 | 263 | 31,600 |
2013/09/25 | 271 | 280 | 271 | 272 | 41,700 |
2013/09/24 | 267 | 270 | 264 | 270 | 13,700 |
2013/09/20 | 263 | 265 | 263 | 264 | 15,600 |
2013/09/19 | 270 | 270 | 260 | 265 | 56,800 |
2013/09/18 | 267 | 268 | 260 | 264 | 42,300 |
2013/09/17 | 280 | 280 | 266 | 267 | 29,900 |
2013/09/13 | 270 | 270 | 262 | 267 | 42,700 |
2013/09/12 | 265 | 275 | 262 | 265 | 24,700 |
2013/09/11 | 270 | 272 | 261 | 265 | 34,600 |
2013/09/10 | 285 | 285 | 263 | 275 | 33,600 |
2013/09/09 | 274 | 284 | 264 | 270 | 51,400 |
2013/09/06 | 267 | 272 | 257 | 257 | 40,500 |
2013/09/05 | 268 | 279 | 266 | 273 | 27,400 |
2013/09/04 | 273 | 275 | 265 | 272 | 28,200 |
2013/09/03 | 267 | 273 | 262 | 269 | 46,600 |
2013/09/02 | 275 | 275 | 258 | 261 | 33,700 |
2013/08/30 | 250 | 279 | 250 | 261 | 95,900 |
2013/08/29 | 245 | 275 | 245 | 250 | 70,900 |
2013/08/28 | 255 | 257 | 241 | 245 | 51,300 |
2013/08/27 | 286 | 287 | 252 | 260 | 180,700 |
2013/08/26 | 243 | 295 | 243 | 280 | 433,500 |
2013/08/23 | 235 | 237 | 230 | 230 | 12,300 |
2013/08/22 | 234 | 238 | 231 | 231 | 11,500 |
2013/08/21 | 243 | 245 | 232 | 233 | 36,700 |
2013/08/20 | 243 | 244 | 239 | 241 | 11,600 |
2013/08/19 | 242 | 244 | 240 | 244 | 15,700 |
2013/08/16 | 245 | 246 | 240 | 245 | 40,700 |
2013/08/15 | 258 | 265 | 248 | 259 | 58,800 |
2013/08/14 | 238 | 259 | 238 | 244 | 36,200 |
2013/08/13 | 228 | 238 | 228 | 237 | 20,900 |
2013/08/12 | 237 | 241 | 226 | 227 | 57,500 |
2013/08/09 | 262 | 264 | 242 | 247 | 38,900 |
2013/08/08 | 268 | 273 | 259 | 263 | 40,000 |
2013/08/07 | 289 | 289 | 274 | 279 | 37,000 |
2013/08/06 | 295 | 300 | 272 | 290 | 87,400 |
2013/08/05 | 278 | 287 | 277 | 283 | 55,900 |
2013/08/02 | 268 | 281 | 267 | 277 | 102,300 |
2013/08/01 | 276 | 295 | 275 | 292 | 77,000 |
2013/07/31 | 292 | 292 | 272 | 275 | 44,600 |
2013/07/30 | 270 | 299 | 270 | 292 | 56,000 |
2013/07/29 | 280 | 295 | 270 | 270 | 58,200 |
2013/07/26 | 304 | 307 | 281 | 287 | 73,200 |
2013/07/25 | 321 | 325 | 305 | 305 | 159,700 |
2013/07/24 | 321 | 339 | 302 | 325 | 551,700 |
2013/07/23 | 265 | 337 | 265 | 284 | 447,000 |
2013/07/22 | 263 | 266 | 249 | 263 | 36,000 |
2013/07/19 | 269 | 269 | 261 | 262 | 30,000 |
2013/07/18 | 268 | 270 | 263 | 267 | 18,700 |
2013/07/17 | 270 | 273 | 265 | 270 | 21,400 |
2013/07/16 | 270 | 275 | 267 | 269 | 16,400 |
2013/07/12 | 276 | 280 | 267 | 272 | 18,000 |
2013/07/11 | 263 | 291 | 260 | 274 | 42,100 |
2013/07/10 | 284 | 284 | 258 | 266 | 55,100 |
2013/07/09 | 282 | 283 | 272 | 283 | 14,600 |
2013/07/08 | 290 | 291 | 265 | 282 | 70,000 |
2013/07/05 | 282 | 293 | 282 | 287 | 38,900 |
2013/07/04 | 287 | 297 | 283 | 285 | 39,400 |
2013/07/03 | 303 | 304 | 281 | 293 | 72,400 |
2013/07/02 | 317 | 330 | 290 | 296 | 224,800 |
2013/07/01 | 234 | 279 | 234 | 277 | 286,800 |
2013/06/28 | 202 | 245 | 202 | 230 | 223,000 |
2013/06/27 | 191 | 198 | 181 | 195 | 88,800 |
2013/06/26 | 227 | 227 | 195 | 196 | 103,400 |
2013/06/25 | 240 | 240 | 222 | 225 | 44,700 |
2013/06/24 | 252 | 258 | 230 | 244 | 42,900 |
2013/06/21 | 256 | 260 | 240 | 253 | 49,200 |
2013/06/20 | 257 | 259 | 255 | 255 | 18,300 |
2013/06/19 | 265 | 267 | 257 | 258 | 20,700 |
2013/06/18 | 262 | 269 | 258 | 259 | 32,600 |
2013/06/17 | 260 | 264 | 255 | 259 | 63,600 |
2013/06/14 | 268 | 281 | 267 | 269 | 49,700 |
2013/06/13 | 268 | 273 | 263 | 268 | 24,100 |
2013/06/12 | 265 | 282 | 261 | 281 | 36,900 |
2013/06/11 | 269 | 283 | 269 | 280 | 48,900 |
2013/06/10 | 237 | 283 | 237 | 275 | 193,500 |
2013/06/07 | 278 | 278 | 217 | 245 | 106,400 |
2013/06/06 | 317 | 322 | 246 | 287 | 86,400 |
2013/06/05 | 327 | 335 | 324 | 324 | 43,100 |
2013/06/04 | 325 | 338 | 316 | 326 | 66,300 |
2013/06/03 | 325 | 350 | 325 | 331 | 85,800 |
2013/05/31 | 358 | 361 | 338 | 345 | 225,700 |
2013/05/30 | 368 | 410 | 367 | 374 | 118,700 |
2013/05/29 | 323 | 400 | 323 | 400 | 163,700 |
2013/05/28 | 300 | 328 | 300 | 320 | 26,400 |
2013/05/27 | 345 | 345 | 311 | 314 | 29,200 |
2013/05/24 | 321 | 349 | 320 | 336 | 102,500 |
2013/05/23 | 376 | 387 | 332 | 350 | 64,000 |
2013/05/22 | 381 | 388 | 370 | 376 | 60,200 |
2013/05/21 | 404 | 404 | 379 | 395 | 53,100 |
2013/05/20 | 383 | 425 | 378 | 404 | 82,700 |
2013/05/17 | 350 | 406 | 347 | 399 | 82,200 |
2013/05/16 | 389 | 397 | 320 | 375 | 101,500 |
2013/05/15 | 416 | 430 | 376 | 389 | 116,600 |
2013/05/14 | 430 | 430 | 412 | 420 | 96,100 |
2013/05/13 | 450 | 453 | 432 | 439 | 102,300 |
2013/05/10 | 465 | 475 | 420 | 456 | 178,500 |
2013/05/09 | 513 | 519 | 470 | 479 | 285,400 |
2013/05/08 | 483 | 560 | 480 | 523 | 484,900 |
2013/05/07 | 550 | 551 | 535 | 551 | 268,000 |
2013/05/02 | 434 | 478 | 422 | 471 | 526,200 |
2013/05/01 | 486 | 486 | 455 | 486 | 538,800 |
2013/04/30 | 340 | 406 | 330 | 406 | 371,400 |
2013/04/26 | 445 | 445 | 325 | 326 | 872,800 |
2013/04/25 | 405 | 405 | 405 | 405 | 349,900 |
2013/04/24 | 250 | 325 | 246 | 325 | 723,600 |
2013/04/23 | 240 | 247 | 235 | 245 | 166,400 |
2013/04/22 | 227 | 236 | 226 | 236 | 136,900 |
2013/04/19 | 234 | 235 | 225 | 226 | 214,600 |
2013/04/18 | 217 | 234 | 216 | 227 | 164,000 |
2013/04/17 | 218 | 218 | 213 | 216 | 81,800 |
2013/04/16 | 218 | 219 | 206 | 214 | 152,700 |
2013/04/15 | 192 | 213 | 192 | 213 | 179,100 |
2013/04/12 | 184 | 193 | 184 | 192 | 32,000 |
2013/04/11 | 193 | 193 | 183 | 188 | 37,200 |
2013/04/10 | 191 | 192 | 188 | 189 | 34,100 |
2013/04/09 | 194 | 198 | 189 | 190 | 46,900 |
2013/04/08 | 198 | 198 | 190 | 193 | 57,100 |
2013/04/05 | 192 | 197 | 191 | 195 | 59,000 |
2013/04/04 | 182 | 191 | 182 | 190 | 47,900 |
2013/04/03 | 190 | 190 | 182 | 184 | 37,100 |
2013/04/02 | 190 | 191 | 171 | 190 | 46,200 |
2013/04/01 | 200 | 204 | 180 | 191 | 96,800 |
2013/03/29 | 200 | 212 | 198 | 205 | 100,100 |
2013/03/28 | 221 | 221 | 205 | 207 | 54,600 |
2013/03/27 | 230 | 232 | 207 | 217 | 85,400 |
2013/03/27 | 1 -> 200.00 分割 | ||||
2013/03/26 | 46,650 | 47,400 | 44,300 | 44,600 | 448 |
2013/03/25 | 47,750 | 48,000 | 46,500 | 47,800 | 399 |
2013/03/22 | 46,100 | 48,000 | 45,000 | 48,000 | 739 |
2013/03/21 | 41,100 | 49,400 | 41,000 | 47,500 | 2,612 |
2013/03/19 | 42,500 | 42,800 | 41,100 | 42,400 | 458 |
2013/03/18 | 42,300 | 43,000 | 41,150 | 42,000 | 580 |
2013/03/15 | 46,750 | 46,750 | 43,150 | 43,650 | 1,615 |
2013/03/14 | 46,600 | 46,750 | 42,150 | 46,750 | 3,606 |
2013/03/13 | 36,200 | 39,750 | 36,200 | 39,750 | 295 |
2013/03/12 | 38,000 | 38,000 | 37,000 | 38,000 | 373 |
2013/03/11 | 39,000 | 40,000 | 38,000 | 38,550 | 604 |
2013/03/08 | 41,000 | 42,600 | 40,650 | 41,500 | 585 |
2013/03/07 | 44,200 | 44,200 | 40,300 | 41,600 | 1,139 |
2013/03/06 | 46,000 | 48,550 | 41,900 | 45,000 | 3,480 |
2013/03/05 | 45,850 | 45,850 | 45,000 | 45,850 | 2,413 |
2013/03/04 | 38,850 | 38,850 | 38,850 | 38,850 | 456 |
2013/03/01 | 31,850 | 31,850 | 31,850 | 31,850 | 150 |
2013/02/28 | 28,690 | 28,700 | 26,550 | 26,810 | 183 |
2013/02/27 | 27,270 | 28,000 | 26,520 | 27,900 | 273 |
2013/02/26 | 26,770 | 28,010 | 26,510 | 26,870 | 234 |
2013/02/25 | 27,200 | 29,800 | 27,100 | 28,270 | 697 |
2013/02/22 | 25,300 | 26,800 | 25,300 | 26,300 | 282 |
2013/02/21 | 24,130 | 26,400 | 24,130 | 25,740 | 345 |
2013/02/20 | 23,970 | 24,500 | 23,510 | 24,000 | 126 |
2013/02/19 | 22,450 | 23,300 | 22,400 | 23,200 | 143 |
2013/02/18 | 23,390 | 24,300 | 23,360 | 23,450 | 188 |
2013/02/15 | 26,390 | 26,500 | 23,000 | 23,360 | 364 |
2013/02/14 | 26,200 | 26,200 | 24,910 | 26,200 | 281 |
2013/02/13 | 27,020 | 27,300 | 25,900 | 26,400 | 421 |
2013/02/12 | 25,530 | 28,500 | 25,510 | 26,530 | 937 |
2013/02/08 | 26,200 | 26,880 | 25,400 | 25,450 | 327 |
2013/02/07 | 26,330 | 26,990 | 26,100 | 26,980 | 332 |
2013/02/06 | 27,000 | 27,000 | 26,060 | 27,000 | 395 |
2013/02/05 | 26,390 | 27,660 | 26,000 | 26,310 | 590 |
2013/02/04 | 31,050 | 31,050 | 26,300 | 26,920 | 955 |
2013/02/01 | 30,500 | 31,500 | 28,550 | 29,890 | 2,459 |
2013/01/31 | 31,000 | 33,100 | 30,200 | 33,100 | 4,473 |
2013/01/30 | 28,100 | 31,550 | 27,420 | 28,060 | 2,771 |
2013/01/29 | 32,400 | 32,400 | 32,400 | 32,400 | 668 |
2013/01/28 | 27,400 | 27,400 | 27,400 | 27,400 | 752 |
2013/01/25 | 21,780 | 23,200 | 21,500 | 22,400 | 418 |
2013/01/24 | 21,090 | 21,670 | 21,060 | 21,500 | 132 |
2013/01/23 | 23,000 | 23,000 | 21,040 | 21,040 | 336 |
2013/01/22 | 24,300 | 24,600 | 21,510 | 23,200 | 1,834 |
2013/01/21 | 20,200 | 23,800 | 20,200 | 23,800 | 1,261 |
2013/01/18 | 19,230 | 20,000 | 19,000 | 19,800 | 183 |
2013/01/17 | 19,100 | 20,000 | 18,800 | 18,830 | 139 |
2013/01/16 | 17,500 | 20,950 | 17,500 | 18,730 | 581 |
2013/01/15 | 17,530 | 17,700 | 17,260 | 17,500 | 64 |
2013/01/11 | 17,120 | 17,600 | 17,120 | 17,130 | 155 |
2013/01/10 | 17,390 | 17,600 | 17,220 | 17,250 | 63 |
2013/01/09 | 16,680 | 17,390 | 16,680 | 17,390 | 97 |
2013/01/08 | 17,600 | 17,600 | 17,160 | 17,480 | 35 |
2013/01/07 | 17,860 | 17,860 | 17,230 | 17,600 | 55 |
2013/01/04 | 17,400 | 17,460 | 17,000 | 17,000 | 103 |