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 |
---|---|---|---|---|---|
2014/12/30 | 198 | 232 | 196 | 207 | 802,600 |
2014/12/29 | 195 | 200 | 194 | 200 | 70,500 |
2014/12/26 | 189 | 195 | 185 | 195 | 73,200 |
2014/12/25 | 178 | 192 | 178 | 185 | 138,600 |
2014/12/24 | 180 | 180 | 178 | 179 | 54,400 |
2014/12/22 | 181 | 182 | 180 | 181 | 23,000 |
2014/12/19 | 181 | 183 | 181 | 182 | 23,800 |
2014/12/18 | 183 | 184 | 182 | 183 | 8,400 |
2014/12/17 | 185 | 185 | 182 | 183 | 17,600 |
2014/12/16 | 185 | 185 | 182 | 184 | 14,900 |
2014/12/15 | 186 | 187 | 183 | 184 | 18,900 |
2014/12/12 | 188 | 189 | 186 | 186 | 36,400 |
2014/12/11 | 188 | 188 | 185 | 188 | 13,800 |
2014/12/10 | 185 | 187 | 185 | 187 | 21,200 |
2014/12/09 | 186 | 188 | 185 | 186 | 18,200 |
2014/12/08 | 191 | 194 | 187 | 187 | 44,500 |
2014/12/05 | 185 | 187 | 184 | 187 | 24,500 |
2014/12/04 | 185 | 186 | 185 | 185 | 22,400 |
2014/12/03 | 184 | 186 | 183 | 185 | 30,700 |
2014/12/02 | 184 | 185 | 184 | 184 | 15,500 |
2014/12/01 | 185 | 185 | 184 | 185 | 21,100 |
2014/11/28 | 185 | 186 | 184 | 185 | 14,000 |
2014/11/27 | 185 | 185 | 185 | 185 | 5,800 |
2014/11/26 | 186 | 186 | 183 | 186 | 17,200 |
2014/11/25 | 188 | 189 | 184 | 185 | 44,600 |
2014/11/21 | 184 | 186 | 184 | 186 | 12,300 |
2014/11/20 | 186 | 188 | 185 | 185 | 13,500 |
2014/11/19 | 185 | 187 | 184 | 186 | 6,600 |
2014/11/18 | 188 | 189 | 185 | 187 | 7,300 |
2014/11/17 | 185 | 188 | 185 | 186 | 9,800 |
2014/11/14 | 187 | 187 | 184 | 185 | 25,900 |
2014/11/13 | 188 | 189 | 186 | 189 | 13,900 |
2014/11/12 | 191 | 191 | 189 | 189 | 9,900 |
2014/11/11 | 191 | 191 | 189 | 191 | 10,700 |
2014/11/10 | 188 | 191 | 188 | 190 | 9,200 |
2014/11/07 | 188 | 189 | 187 | 189 | 1,200 |
2014/11/06 | 188 | 191 | 186 | 188 | 26,800 |
2014/11/05 | 186 | 192 | 176 | 187 | 43,300 |
2014/11/04 | 190 | 191 | 185 | 186 | 56,200 |
2014/10/31 | 190 | 191 | 186 | 191 | 47,000 |
2014/10/30 | 196 | 196 | 195 | 195 | 2,400 |
2014/10/29 | 196 | 197 | 194 | 196 | 8,500 |
2014/10/28 | 195 | 198 | 195 | 198 | 11,900 |
2014/10/27 | 198 | 198 | 195 | 195 | 6,500 |
2014/10/24 | 196 | 196 | 194 | 195 | 5,900 |
2014/10/23 | 196 | 196 | 194 | 196 | 7,500 |
2014/10/22 | 193 | 194 | 192 | 194 | 7,300 |
2014/10/21 | 193 | 194 | 192 | 193 | 4,500 |
2014/10/20 | 191 | 197 | 191 | 192 | 6,900 |
2014/10/17 | 191 | 191 | 190 | 190 | 6,200 |
2014/10/16 | 191 | 192 | 190 | 190 | 5,600 |
2014/10/15 | 194 | 194 | 190 | 191 | 7,700 |
2014/10/14 | 191 | 194 | 190 | 191 | 10,000 |
2014/10/10 | 192 | 195 | 191 | 191 | 25,100 |
2014/10/09 | 196 | 196 | 193 | 193 | 8,600 |
2014/10/08 | 194 | 196 | 194 | 194 | 11,100 |
2014/10/07 | 194 | 202 | 194 | 197 | 35,800 |
2014/10/06 | 201 | 203 | 200 | 202 | 8,300 |
2014/10/03 | 195 | 204 | 195 | 201 | 44,700 |
2014/10/02 | 199 | 199 | 195 | 195 | 26,600 |
2014/10/01 | 200 | 200 | 198 | 199 | 42,000 |
2014/09/30 | 199 | 200 | 198 | 199 | 13,300 |
2014/09/29 | 202 | 202 | 198 | 199 | 15,300 |
2014/09/26 | 201 | 201 | 198 | 201 | 7,100 |
2014/09/25 | 200 | 204 | 195 | 199 | 32,700 |
2014/09/24 | 201 | 202 | 198 | 200 | 5,600 |
2014/09/22 | 201 | 203 | 197 | 197 | 16,100 |
2014/09/19 | 201 | 203 | 198 | 201 | 15,100 |
2014/09/18 | 205 | 207 | 200 | 202 | 19,400 |
2014/09/17 | 202 | 204 | 202 | 203 | 5,500 |
2014/09/16 | 204 | 205 | 202 | 202 | 5,000 |
2014/09/12 | 205 | 205 | 200 | 203 | 9,400 |
2014/09/11 | 206 | 207 | 201 | 205 | 14,000 |
2014/09/10 | 204 | 208 | 202 | 206 | 16,500 |
2014/09/09 | 205 | 205 | 202 | 204 | 9,600 |
2014/09/08 | 206 | 206 | 201 | 202 | 11,300 |
2014/09/05 | 204 | 206 | 203 | 203 | 10,900 |
2014/09/04 | 210 | 210 | 201 | 204 | 22,500 |
2014/09/03 | 202 | 211 | 202 | 210 | 43,500 |
2014/09/02 | 201 | 203 | 199 | 202 | 30,500 |
2014/09/01 | 202 | 202 | 199 | 202 | 16,400 |
2014/08/29 | 202 | 203 | 201 | 202 | 11,100 |
2014/08/28 | 203 | 203 | 200 | 203 | 13,500 |
2014/08/27 | 203 | 204 | 199 | 199 | 17,900 |
2014/08/26 | 199 | 202 | 197 | 201 | 38,900 |
2014/08/25 | 198 | 198 | 196 | 197 | 15,900 |
2014/08/22 | 198 | 199 | 196 | 198 | 7,000 |
2014/08/21 | 196 | 197 | 196 | 197 | 8,600 |
2014/08/20 | 199 | 199 | 196 | 199 | 12,400 |
2014/08/19 | 199 | 199 | 196 | 199 | 11,200 |
2014/08/18 | 197 | 198 | 194 | 196 | 22,700 |
2014/08/15 | 197 | 198 | 195 | 197 | 15,200 |
2014/08/14 | 200 | 200 | 196 | 199 | 12,000 |
2014/08/13 | 200 | 200 | 196 | 196 | 7,200 |
2014/08/12 | 200 | 201 | 199 | 200 | 9,600 |
2014/08/11 | 197 | 199 | 194 | 197 | 8,700 |
2014/08/08 | 198 | 198 | 194 | 196 | 19,500 |
2014/08/07 | 195 | 200 | 195 | 199 | 13,000 |
2014/08/06 | 202 | 203 | 196 | 197 | 30,900 |
2014/08/05 | 210 | 210 | 200 | 202 | 51,200 |
2014/08/04 | 210 | 210 | 199 | 210 | 160,800 |
2014/08/01 | 217 | 223 | 215 | 223 | 27,300 |
2014/07/31 | 217 | 222 | 217 | 217 | 20,400 |
2014/07/30 | 222 | 222 | 216 | 217 | 16,800 |
2014/07/29 | 222 | 222 | 216 | 216 | 7,400 |
2014/07/28 | 222 | 223 | 217 | 220 | 28,100 |
2014/07/25 | 216 | 223 | 213 | 215 | 29,400 |
2014/07/24 | 218 | 218 | 212 | 213 | 26,800 |
2014/07/23 | 213 | 218 | 212 | 218 | 29,400 |
2014/07/22 | 212 | 219 | 212 | 217 | 5,700 |
2014/07/18 | 214 | 216 | 210 | 211 | 20,500 |
2014/07/17 | 220 | 222 | 218 | 218 | 15,900 |
2014/07/16 | 224 | 224 | 216 | 220 | 41,000 |
2014/07/15 | 225 | 225 | 222 | 223 | 9,200 |
2014/07/14 | 222 | 226 | 221 | 222 | 6,400 |
2014/07/11 | 218 | 220 | 216 | 219 | 16,800 |
2014/07/10 | 227 | 227 | 219 | 222 | 35,000 |
2014/07/09 | 226 | 229 | 221 | 221 | 28,000 |
2014/07/08 | 225 | 229 | 222 | 229 | 44,500 |
2014/07/07 | 218 | 230 | 218 | 230 | 74,300 |
2014/07/04 | 215 | 217 | 214 | 216 | 19,700 |
2014/07/03 | 215 | 215 | 213 | 214 | 15,100 |
2014/07/02 | 219 | 219 | 213 | 214 | 55,800 |
2014/07/01 | 210 | 216 | 210 | 214 | 51,600 |
2014/06/30 | 211 | 211 | 208 | 209 | 14,600 |
2014/06/27 | 211 | 212 | 207 | 211 | 29,800 |
2014/06/26 | 212 | 213 | 210 | 211 | 13,300 |
2014/06/25 | 211 | 215 | 211 | 211 | 18,700 |
2014/06/24 | 213 | 213 | 210 | 210 | 57,600 |
2014/06/23 | 215 | 217 | 213 | 214 | 18,900 |
2014/06/20 | 218 | 218 | 213 | 215 | 20,500 |
2014/06/19 | 221 | 221 | 215 | 215 | 19,800 |
2014/06/18 | 214 | 229 | 213 | 220 | 73,700 |
2014/06/17 | 214 | 214 | 212 | 213 | 4,700 |
2014/06/16 | 215 | 217 | 211 | 213 | 37,500 |
2014/06/13 | 210 | 213 | 210 | 211 | 18,900 |
2014/06/12 | 210 | 215 | 209 | 212 | 17,200 |
2014/06/11 | 210 | 211 | 207 | 209 | 7,100 |
2014/06/10 | 211 | 213 | 207 | 208 | 16,300 |
2014/06/09 | 214 | 214 | 211 | 211 | 16,500 |
2014/06/06 | 212 | 215 | 212 | 213 | 9,400 |
2014/06/05 | 216 | 225 | 212 | 213 | 56,700 |
2014/06/04 | 214 | 216 | 212 | 215 | 15,600 |
2014/06/03 | 215 | 215 | 210 | 212 | 14,800 |
2014/06/02 | 208 | 214 | 207 | 210 | 7,800 |
2014/05/30 | 210 | 212 | 204 | 207 | 19,200 |
2014/05/29 | 207 | 215 | 207 | 210 | 21,600 |
2014/05/28 | 205 | 208 | 204 | 206 | 21,300 |
2014/05/27 | 204 | 210 | 204 | 207 | 18,000 |
2014/05/26 | 202 | 208 | 202 | 203 | 7,800 |
2014/05/23 | 198 | 201 | 198 | 201 | 15,700 |
2014/05/22 | 202 | 202 | 194 | 196 | 24,400 |
2014/05/21 | 199 | 202 | 198 | 200 | 18,700 |
2014/05/20 | 198 | 203 | 198 | 203 | 9,900 |
2014/05/19 | 205 | 208 | 198 | 198 | 22,000 |
2014/05/16 | 211 | 211 | 206 | 207 | 4,500 |
2014/05/15 | 207 | 212 | 206 | 208 | 9,200 |
2014/05/14 | 208 | 212 | 207 | 211 | 11,000 |
2014/05/13 | 207 | 212 | 205 | 210 | 15,200 |
2014/05/12 | 223 | 223 | 205 | 205 | 31,400 |
2014/05/09 | 215 | 222 | 215 | 218 | 24,100 |
2014/05/08 | 226 | 228 | 215 | 215 | 37,400 |
2014/05/07 | 230 | 235 | 227 | 232 | 36,700 |
2014/05/02 | 230 | 230 | 221 | 230 | 69,600 |
2014/05/01 | 217 | 244 | 214 | 229 | 325,100 |
2014/04/30 | 210 | 215 | 210 | 211 | 11,900 |
2014/04/28 | 212 | 215 | 209 | 209 | 10,700 |
2014/04/25 | 214 | 218 | 205 | 216 | 47,100 |
2014/04/24 | 214 | 217 | 210 | 211 | 25,600 |
2014/04/23 | 210 | 214 | 208 | 213 | 15,700 |
2014/04/22 | 215 | 215 | 210 | 210 | 8,100 |
2014/04/21 | 214 | 215 | 210 | 212 | 22,600 |
2014/04/18 | 216 | 216 | 210 | 213 | 21,700 |
2014/04/17 | 217 | 217 | 213 | 215 | 13,400 |
2014/04/16 | 210 | 221 | 205 | 217 | 55,700 |
2014/04/15 | 220 | 222 | 207 | 213 | 55,800 |
2014/04/14 | 216 | 223 | 215 | 220 | 47,000 |
2014/04/11 | 212 | 223 | 206 | 214 | 84,900 |
2014/04/10 | 240 | 244 | 222 | 225 | 86,900 |
2014/04/09 | 240 | 249 | 218 | 236 | 311,200 |
2014/04/08 | 217 | 282 | 216 | 254 | 1,200,600 |
2014/04/07 | 205 | 248 | 203 | 215 | 200,600 |
2014/04/04 | 207 | 210 | 203 | 206 | 9,800 |
2014/04/03 | 209 | 212 | 208 | 208 | 11,700 |
2014/04/02 | 209 | 209 | 207 | 207 | 12,000 |
2014/04/01 | 214 | 214 | 205 | 205 | 13,000 |
2014/03/31 | 210 | 212 | 207 | 212 | 3,200 |
2014/03/28 | 200 | 215 | 200 | 211 | 15,700 |
2014/03/27 | 197 | 202 | 190 | 202 | 6,500 |
2014/03/26 | 206 | 206 | 201 | 201 | 5,900 |
2014/03/25 | 200 | 202 | 197 | 202 | 17,000 |
2014/03/24 | 205 | 205 | 199 | 202 | 18,100 |
2014/03/20 | 206 | 208 | 199 | 200 | 16,600 |
2014/03/19 | 205 | 218 | 205 | 210 | 7,000 |
2014/03/18 | 205 | 210 | 205 | 207 | 10,200 |
2014/03/17 | 209 | 209 | 203 | 205 | 11,500 |
2014/03/14 | 215 | 217 | 196 | 208 | 64,900 |
2014/03/13 | 221 | 222 | 215 | 215 | 9,100 |
2014/03/12 | 222 | 223 | 218 | 219 | 10,000 |
2014/03/11 | 220 | 225 | 220 | 225 | 16,900 |
2014/03/10 | 230 | 230 | 222 | 225 | 6,900 |
2014/03/07 | 223 | 226 | 218 | 226 | 19,700 |
2014/03/06 | 220 | 226 | 219 | 219 | 16,300 |
2014/03/05 | 218 | 225 | 218 | 222 | 7,800 |
2014/03/04 | 215 | 221 | 212 | 217 | 12,300 |
2014/03/03 | 217 | 221 | 209 | 221 | 26,000 |
2014/02/28 | 224 | 224 | 220 | 221 | 3,900 |
2014/02/27 | 226 | 226 | 216 | 220 | 28,800 |
2014/02/26 | 226 | 226 | 222 | 224 | 7,900 |
2014/02/25 | 226 | 226 | 220 | 226 | 14,500 |
2014/02/24 | 226 | 226 | 222 | 224 | 9,600 |
2014/02/21 | 225 | 227 | 219 | 222 | 29,700 |
2014/02/20 | 227 | 228 | 222 | 222 | 20,200 |
2014/02/19 | 228 | 237 | 224 | 231 | 40,600 |
2014/02/18 | 219 | 227 | 216 | 223 | 16,900 |
2014/02/17 | 214 | 222 | 205 | 213 | 19,000 |
2014/02/14 | 226 | 226 | 215 | 218 | 15,300 |
2014/02/13 | 234 | 234 | 225 | 226 | 18,000 |
2014/02/12 | 232 | 239 | 231 | 232 | 18,000 |
2014/02/10 | 225 | 229 | 222 | 229 | 29,300 |
2014/02/07 | 219 | 228 | 219 | 221 | 24,000 |
2014/02/06 | 215 | 220 | 205 | 217 | 44,300 |
2014/02/05 | 218 | 227 | 201 | 215 | 65,000 |
2014/02/04 | 198 | 227 | 181 | 210 | 147,500 |
2014/02/03 | 256 | 262 | 245 | 246 | 88,000 |
2014/01/31 | 275 | 290 | 260 | 265 | 127,100 |
2014/01/30 | 275 | 275 | 265 | 270 | 28,400 |
2014/01/29 | 273 | 283 | 271 | 280 | 42,200 |
2014/01/28 | 269 | 275 | 266 | 270 | 41,100 |
2014/01/27 | 277 | 277 | 265 | 267 | 82,800 |
2014/01/24 | 292 | 302 | 271 | 288 | 374,300 |
2014/01/23 | 261 | 292 | 261 | 290 | 788,600 |
2014/01/22 | 245 | 266 | 244 | 261 | 217,400 |
2014/01/21 | 250 | 250 | 245 | 246 | 38,100 |
2014/01/20 | 250 | 250 | 248 | 250 | 14,200 |
2014/01/17 | 250 | 250 | 246 | 248 | 18,800 |
2014/01/16 | 253 | 253 | 248 | 250 | 28,300 |
2014/01/15 | 252 | 254 | 247 | 253 | 73,900 |
2014/01/14 | 245 | 248 | 243 | 243 | 33,800 |
2014/01/10 | 240 | 246 | 238 | 245 | 41,400 |
2014/01/09 | 239 | 240 | 238 | 239 | 13,000 |
2014/01/08 | 236 | 241 | 236 | 239 | 14,800 |
2014/01/07 | 235 | 241 | 235 | 239 | 19,100 |
2014/01/06 | 237 | 239 | 233 | 235 | 23,600 |