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 |
---|---|---|---|---|---|
2015/12/30 | 212 | 213 | 208 | 212 | 29,600 |
2015/12/29 | 207 | 214 | 206 | 214 | 23,100 |
2015/12/28 | 212 | 212 | 200 | 206 | 27,500 |
2015/12/25 | 203 | 213 | 201 | 201 | 54,200 |
2015/12/24 | 208 | 211 | 200 | 200 | 56,800 |
2015/12/22 | 212 | 215 | 212 | 213 | 15,300 |
2015/12/21 | 215 | 216 | 213 | 213 | 23,900 |
2015/12/18 | 225 | 225 | 217 | 220 | 18,400 |
2015/12/17 | 215 | 227 | 215 | 226 | 70,700 |
2015/12/16 | 214 | 217 | 211 | 214 | 32,900 |
2015/12/15 | 218 | 219 | 214 | 214 | 22,600 |
2015/12/14 | 220 | 220 | 215 | 220 | 33,000 |
2015/12/11 | 224 | 224 | 221 | 222 | 13,200 |
2015/12/10 | 222 | 224 | 220 | 224 | 16,400 |
2015/12/09 | 223 | 225 | 221 | 225 | 16,200 |
2015/12/08 | 227 | 227 | 223 | 223 | 26,300 |
2015/12/07 | 229 | 229 | 226 | 227 | 32,800 |
2015/12/04 | 223 | 231 | 223 | 229 | 31,300 |
2015/12/03 | 230 | 235 | 227 | 229 | 45,800 |
2015/12/02 | 232 | 235 | 230 | 231 | 22,000 |
2015/12/01 | 230 | 234 | 227 | 232 | 21,100 |
2015/11/30 | 237 | 237 | 233 | 233 | 7,500 |
2015/11/27 | 238 | 238 | 235 | 237 | 6,900 |
2015/11/26 | 239 | 239 | 236 | 238 | 13,000 |
2015/11/25 | 238 | 239 | 234 | 237 | 12,600 |
2015/11/24 | 229 | 237 | 229 | 235 | 35,800 |
2015/11/20 | 228 | 230 | 227 | 229 | 16,700 |
2015/11/19 | 228 | 233 | 228 | 230 | 11,600 |
2015/11/18 | 225 | 230 | 225 | 230 | 16,800 |
2015/11/17 | 225 | 229 | 225 | 226 | 17,900 |
2015/11/16 | 225 | 228 | 223 | 224 | 11,700 |
2015/11/13 | 226 | 230 | 225 | 229 | 15,200 |
2015/11/12 | 229 | 231 | 226 | 226 | 13,100 |
2015/11/11 | 231 | 233 | 227 | 227 | 13,000 |
2015/11/10 | 232 | 232 | 227 | 231 | 7,200 |
2015/11/09 | 229 | 230 | 225 | 230 | 26,300 |
2015/11/06 | 220 | 227 | 219 | 223 | 26,400 |
2015/11/05 | 231 | 232 | 223 | 226 | 87,000 |
2015/11/04 | 239 | 244 | 238 | 240 | 50,700 |
2015/11/02 | 240 | 240 | 225 | 237 | 44,400 |
2015/10/30 | 237 | 244 | 237 | 240 | 24,000 |
2015/10/29 | 240 | 242 | 235 | 237 | 21,200 |
2015/10/28 | 247 | 247 | 238 | 240 | 16,600 |
2015/10/27 | 240 | 246 | 238 | 244 | 24,600 |
2015/10/26 | 238 | 250 | 237 | 240 | 96,000 |
2015/10/23 | 236 | 242 | 235 | 237 | 53,600 |
2015/10/22 | 233 | 234 | 232 | 233 | 12,800 |
2015/10/21 | 236 | 236 | 230 | 233 | 15,300 |
2015/10/20 | 235 | 236 | 229 | 232 | 55,300 |
2015/10/19 | 233 | 239 | 232 | 235 | 16,100 |
2015/10/16 | 235 | 237 | 232 | 236 | 18,900 |
2015/10/15 | 230 | 234 | 229 | 232 | 14,400 |
2015/10/14 | 235 | 236 | 232 | 232 | 7,100 |
2015/10/13 | 234 | 236 | 233 | 235 | 15,900 |
2015/10/09 | 232 | 235 | 230 | 232 | 24,500 |
2015/10/08 | 235 | 236 | 230 | 232 | 42,100 |
2015/10/07 | 233 | 236 | 227 | 236 | 41,700 |
2015/10/06 | 231 | 238 | 231 | 231 | 59,800 |
2015/10/05 | 232 | 238 | 228 | 233 | 45,700 |
2015/10/02 | 246 | 247 | 232 | 236 | 230,900 |
2015/10/01 | 209 | 238 | 209 | 230 | 432,000 |
2015/09/30 | 209 | 213 | 208 | 209 | 25,200 |
2015/09/29 | 214 | 217 | 208 | 208 | 21,400 |
2015/09/28 | 217 | 218 | 214 | 216 | 9,300 |
2015/09/25 | 219 | 222 | 207 | 214 | 43,000 |
2015/09/24 | 221 | 228 | 216 | 221 | 22,100 |
2015/09/18 | 221 | 231 | 218 | 227 | 28,000 |
2015/09/17 | 220 | 237 | 217 | 226 | 69,400 |
2015/09/16 | 227 | 228 | 215 | 217 | 75,700 |
2015/09/15 | 212 | 254 | 208 | 219 | 951,100 |
2015/09/14 | 216 | 218 | 210 | 211 | 18,000 |
2015/09/11 | 210 | 217 | 206 | 215 | 40,500 |
2015/09/10 | 203 | 210 | 200 | 210 | 28,600 |
2015/09/09 | 205 | 210 | 200 | 210 | 55,400 |
2015/09/08 | 202 | 204 | 194 | 196 | 20,000 |
2015/09/07 | 201 | 207 | 197 | 203 | 34,100 |
2015/09/04 | 210 | 214 | 198 | 209 | 80,400 |
2015/09/03 | 222 | 223 | 210 | 210 | 88,300 |
2015/09/02 | 203 | 229 | 203 | 214 | 76,300 |
2015/09/01 | 224 | 226 | 217 | 217 | 62,300 |
2015/08/31 | 234 | 237 | 226 | 227 | 68,600 |
2015/08/28 | 226 | 264 | 226 | 234 | 849,800 |
2015/08/27 | 218 | 236 | 216 | 222 | 364,000 |
2015/08/26 | 186 | 229 | 186 | 229 | 492,900 |
2015/08/25 | 192 | 208 | 177 | 179 | 208,900 |
2015/08/24 | 211 | 218 | 197 | 200 | 115,900 |
2015/08/21 | 232 | 243 | 229 | 231 | 91,300 |
2015/08/20 | 266 | 266 | 247 | 248 | 53,500 |
2015/08/19 | 265 | 268 | 263 | 267 | 14,200 |
2015/08/18 | 268 | 269 | 265 | 267 | 16,700 |
2015/08/17 | 258 | 269 | 258 | 262 | 29,900 |
2015/08/14 | 257 | 259 | 256 | 257 | 4,800 |
2015/08/13 | 260 | 265 | 257 | 257 | 19,800 |
2015/08/12 | 256 | 260 | 255 | 256 | 24,500 |
2015/08/11 | 261 | 264 | 257 | 258 | 26,500 |
2015/08/10 | 261 | 262 | 252 | 253 | 43,400 |
2015/08/07 | 269 | 269 | 261 | 263 | 35,900 |
2015/08/06 | 273 | 273 | 267 | 267 | 24,900 |
2015/08/05 | 274 | 279 | 267 | 271 | 113,300 |
2015/08/04 | 278 | 283 | 271 | 273 | 238,500 |
2015/08/03 | 290 | 306 | 286 | 306 | 247,000 |
2015/07/31 | 283 | 290 | 283 | 284 | 15,400 |
2015/07/30 | 282 | 291 | 282 | 286 | 19,800 |
2015/07/29 | 288 | 292 | 279 | 280 | 30,300 |
2015/07/28 | 277 | 291 | 276 | 289 | 28,200 |
2015/07/27 | 291 | 291 | 287 | 287 | 12,100 |
2015/07/24 | 291 | 293 | 288 | 289 | 35,900 |
2015/07/23 | 286 | 294 | 284 | 293 | 45,900 |
2015/07/22 | 280 | 287 | 280 | 283 | 12,800 |
2015/07/21 | 279 | 287 | 276 | 284 | 41,900 |
2015/07/17 | 277 | 280 | 275 | 277 | 23,900 |
2015/07/16 | 277 | 282 | 276 | 280 | 12,500 |
2015/07/15 | 284 | 284 | 273 | 280 | 91,300 |
2015/07/14 | 272 | 286 | 265 | 276 | 58,700 |
2015/07/13 | 260 | 293 | 255 | 262 | 285,200 |
2015/07/10 | 266 | 270 | 251 | 251 | 63,100 |
2015/07/09 | 268 | 270 | 222 | 263 | 208,100 |
2015/07/08 | 299 | 303 | 285 | 286 | 76,300 |
2015/07/07 | 298 | 300 | 295 | 299 | 11,200 |
2015/07/06 | 298 | 302 | 294 | 296 | 27,400 |
2015/07/03 | 300 | 302 | 298 | 298 | 17,700 |
2015/07/02 | 305 | 305 | 300 | 300 | 27,800 |
2015/07/01 | 298 | 308 | 297 | 301 | 31,000 |
2015/06/30 | 300 | 301 | 294 | 298 | 31,700 |
2015/06/29 | 296 | 300 | 294 | 297 | 67,800 |
2015/06/26 | 306 | 310 | 305 | 307 | 38,200 |
2015/06/25 | 312 | 315 | 308 | 309 | 60,900 |
2015/06/24 | 311 | 316 | 310 | 310 | 70,300 |
2015/06/23 | 314 | 322 | 312 | 314 | 104,000 |
2015/06/22 | 310 | 334 | 308 | 318 | 305,800 |
2015/06/19 | 310 | 345 | 306 | 315 | 816,700 |
2015/06/18 | 308 | 308 | 302 | 306 | 32,000 |
2015/06/17 | 307 | 308 | 302 | 304 | 41,300 |
2015/06/16 | 311 | 317 | 307 | 307 | 120,300 |
2015/06/15 | 298 | 310 | 298 | 309 | 64,200 |
2015/06/12 | 294 | 301 | 294 | 298 | 66,300 |
2015/06/11 | 298 | 302 | 293 | 299 | 62,800 |
2015/06/10 | 300 | 305 | 297 | 299 | 56,000 |
2015/06/09 | 314 | 314 | 301 | 301 | 133,500 |
2015/06/08 | 311 | 319 | 308 | 312 | 131,700 |
2015/06/05 | 313 | 318 | 303 | 313 | 345,000 |
2015/06/04 | 300 | 355 | 300 | 321 | 2,869,700 |
2015/06/03 | 297 | 300 | 296 | 300 | 53,200 |
2015/06/02 | 301 | 302 | 291 | 297 | 62,800 |
2015/06/01 | 289 | 306 | 289 | 303 | 170,800 |
2015/05/29 | 294 | 295 | 290 | 291 | 41,500 |
2015/05/28 | 295 | 295 | 292 | 293 | 25,300 |
2015/05/27 | 293 | 296 | 292 | 295 | 20,900 |
2015/05/26 | 297 | 297 | 291 | 295 | 24,900 |
2015/05/25 | 293 | 294 | 287 | 294 | 22,600 |
2015/05/22 | 300 | 300 | 292 | 292 | 54,600 |
2015/05/21 | 280 | 313 | 280 | 301 | 524,400 |
2015/05/20 | 278 | 283 | 278 | 279 | 69,500 |
2015/05/19 | 286 | 288 | 281 | 281 | 54,800 |
2015/05/18 | 290 | 292 | 283 | 287 | 48,100 |
2015/05/15 | 283 | 290 | 283 | 286 | 30,600 |
2015/05/14 | 287 | 289 | 277 | 285 | 81,800 |
2015/05/13 | 295 | 299 | 285 | 292 | 56,600 |
2015/05/12 | 294 | 300 | 294 | 297 | 47,600 |
2015/05/11 | 302 | 304 | 291 | 298 | 65,300 |
2015/05/08 | 295 | 304 | 286 | 302 | 55,700 |
2015/05/07 | 300 | 300 | 286 | 293 | 46,700 |
2015/05/01 | 300 | 303 | 296 | 298 | 34,100 |
2015/04/30 | 299 | 308 | 296 | 298 | 54,600 |
2015/04/28 | 309 | 310 | 299 | 299 | 84,300 |
2015/04/27 | 304 | 310 | 302 | 308 | 62,800 |
2015/04/24 | 307 | 307 | 300 | 303 | 46,200 |
2015/04/23 | 313 | 315 | 303 | 306 | 104,200 |
2015/04/22 | 300 | 312 | 300 | 311 | 147,800 |
2015/04/21 | 298 | 302 | 295 | 299 | 36,400 |
2015/04/20 | 301 | 305 | 293 | 298 | 114,100 |
2015/04/17 | 305 | 306 | 300 | 303 | 99,400 |
2015/04/16 | 306 | 310 | 304 | 306 | 77,500 |
2015/04/15 | 309 | 314 | 305 | 307 | 68,100 |
2015/04/14 | 304 | 310 | 303 | 306 | 80,100 |
2015/04/13 | 310 | 323 | 304 | 306 | 148,500 |
2015/04/10 | 304 | 311 | 300 | 303 | 103,200 |
2015/04/09 | 307 | 314 | 300 | 300 | 136,700 |
2015/04/08 | 316 | 323 | 306 | 309 | 149,200 |
2015/04/07 | 302 | 316 | 300 | 316 | 229,700 |
2015/04/06 | 298 | 360 | 292 | 304 | 1,801,000 |
2015/04/03 | 300 | 303 | 296 | 297 | 191,900 |
2015/04/02 | 327 | 328 | 301 | 309 | 916,400 |
2015/04/01 | 323 | 365 | 307 | 346 | 3,352,300 |
2015/03/31 | 287 | 305 | 283 | 295 | 293,500 |
2015/03/30 | 285 | 291 | 283 | 290 | 181,100 |
2015/03/27 | 301 | 305 | 292 | 294 | 301,000 |
2015/03/26 | 320 | 321 | 303 | 306 | 468,600 |
2015/03/25 | 350 | 363 | 320 | 326 | 1,090,200 |
2015/03/24 | 369 | 375 | 340 | 367 | 2,297,000 |
2015/03/23 | 321 | 393 | 310 | 393 | 6,521,900 |
2015/03/20 | 312 | 318 | 301 | 313 | 343,100 |
2015/03/19 | 302 | 327 | 299 | 314 | 1,367,200 |
2015/03/18 | 296 | 308 | 294 | 298 | 160,700 |
2015/03/17 | 304 | 316 | 294 | 296 | 351,100 |
2015/03/16 | 300 | 303 | 295 | 296 | 212,200 |
2015/03/13 | 307 | 314 | 301 | 306 | 290,600 |
2015/03/12 | 330 | 330 | 298 | 307 | 727,500 |
2015/03/11 | 332 | 348 | 331 | 331 | 697,100 |
2015/03/10 | 341 | 376 | 324 | 331 | 2,176,500 |
2015/03/09 | 359 | 361 | 325 | 341 | 1,455,300 |
2015/03/06 | 384 | 435 | 351 | 360 | 5,038,700 |
2015/03/05 | 458 | 523 | 378 | 400 | 17,377,000 |
2015/03/04 | 362 | 450 | 338 | 450 | 15,607,300 |
2015/03/03 | 354 | 370 | 321 | 370 | 10,172,900 |
2015/03/02 | 210 | 290 | 210 | 290 | 1,180,800 |
2015/02/27 | 209 | 211 | 207 | 210 | 32,300 |
2015/02/26 | 213 | 213 | 205 | 208 | 75,000 |
2015/02/25 | 212 | 212 | 209 | 211 | 32,300 |
2015/02/24 | 210 | 214 | 209 | 210 | 49,700 |
2015/02/23 | 204 | 209 | 204 | 208 | 18,300 |
2015/02/20 | 207 | 207 | 205 | 205 | 10,200 |
2015/02/19 | 207 | 208 | 206 | 207 | 13,400 |
2015/02/18 | 211 | 211 | 207 | 207 | 13,700 |
2015/02/17 | 207 | 211 | 206 | 208 | 37,200 |
2015/02/16 | 206 | 208 | 203 | 206 | 19,800 |
2015/02/13 | 200 | 206 | 198 | 205 | 35,300 |
2015/02/12 | 196 | 203 | 196 | 200 | 30,100 |
2015/02/10 | 198 | 198 | 196 | 196 | 7,600 |
2015/02/09 | 193 | 198 | 192 | 198 | 18,200 |
2015/02/06 | 198 | 198 | 194 | 196 | 12,400 |
2015/02/05 | 201 | 201 | 196 | 197 | 4,900 |
2015/02/04 | 200 | 202 | 186 | 200 | 51,600 |
2015/02/03 | 205 | 206 | 199 | 200 | 43,800 |
2015/02/02 | 207 | 209 | 204 | 206 | 30,000 |
2015/01/30 | 210 | 210 | 208 | 208 | 13,800 |
2015/01/29 | 208 | 210 | 207 | 207 | 14,200 |
2015/01/28 | 210 | 212 | 209 | 210 | 20,100 |
2015/01/27 | 209 | 210 | 207 | 209 | 10,400 |
2015/01/26 | 208 | 211 | 205 | 209 | 22,500 |
2015/01/23 | 212 | 212 | 207 | 209 | 28,800 |
2015/01/22 | 215 | 216 | 212 | 213 | 18,200 |
2015/01/21 | 215 | 216 | 211 | 216 | 37,100 |
2015/01/20 | 211 | 216 | 210 | 215 | 34,400 |
2015/01/19 | 208 | 214 | 206 | 211 | 26,900 |
2015/01/16 | 209 | 216 | 201 | 204 | 58,700 |
2015/01/15 | 207 | 214 | 206 | 210 | 31,100 |
2015/01/14 | 208 | 209 | 205 | 206 | 28,100 |
2015/01/13 | 210 | 212 | 208 | 209 | 34,600 |
2015/01/09 | 220 | 220 | 212 | 212 | 85,200 |
2015/01/08 | 222 | 225 | 216 | 219 | 110,400 |
2015/01/07 | 239 | 239 | 222 | 222 | 133,700 |
2015/01/06 | 223 | 252 | 220 | 236 | 445,100 |
2015/01/05 | 223 | 258 | 216 | 239 | 930,500 |