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 |
---|---|---|---|---|---|
2017/12/29 | 216 | 216 | 214 | 215 | 62,800 |
2017/12/28 | 217 | 217 | 215 | 215 | 21,800 |
2017/12/27 | 211 | 217 | 211 | 217 | 33,700 |
2017/12/26 | 210 | 213 | 208 | 212 | 353,500 |
2017/12/25 | 218 | 219 | 212 | 212 | 223,700 |
2017/12/22 | 221 | 221 | 217 | 217 | 72,900 |
2017/12/21 | 220 | 222 | 218 | 219 | 53,100 |
2017/12/20 | 219 | 223 | 219 | 221 | 33,200 |
2017/12/19 | 218 | 222 | 218 | 220 | 52,400 |
2017/12/18 | 219 | 221 | 217 | 219 | 75,700 |
2017/12/15 | 222 | 222 | 218 | 218 | 95,700 |
2017/12/14 | 222 | 223 | 221 | 221 | 45,500 |
2017/12/13 | 225 | 228 | 221 | 223 | 161,000 |
2017/12/12 | 229 | 230 | 223 | 224 | 242,800 |
2017/12/11 | 221 | 235 | 219 | 229 | 255,400 |
2017/12/08 | 220 | 221 | 219 | 219 | 24,400 |
2017/12/07 | 214 | 220 | 214 | 220 | 75,600 |
2017/12/06 | 219 | 221 | 214 | 214 | 173,500 |
2017/12/05 | 219 | 220 | 218 | 219 | 71,300 |
2017/12/04 | 224 | 224 | 221 | 221 | 29,300 |
2017/12/01 | 226 | 226 | 222 | 223 | 28,200 |
2017/11/30 | 223 | 226 | 221 | 225 | 59,500 |
2017/11/29 | 223 | 226 | 222 | 222 | 121,900 |
2017/11/28 | 224 | 225 | 221 | 222 | 75,100 |
2017/11/27 | 229 | 229 | 224 | 225 | 40,100 |
2017/11/24 | 222 | 228 | 222 | 226 | 49,100 |
2017/11/22 | 226 | 228 | 223 | 223 | 70,700 |
2017/11/21 | 232 | 233 | 223 | 226 | 283,200 |
2017/11/20 | 216 | 230 | 216 | 230 | 228,700 |
2017/11/17 | 219 | 220 | 216 | 216 | 76,700 |
2017/11/16 | 213 | 220 | 212 | 215 | 106,400 |
2017/11/15 | 226 | 252 | 213 | 213 | 1,919,900 |
2017/11/14 | 219 | 221 | 217 | 218 | 44,400 |
2017/11/13 | 220 | 222 | 219 | 219 | 26,700 |
2017/11/10 | 217 | 221 | 216 | 220 | 32,100 |
2017/11/09 | 224 | 224 | 216 | 219 | 90,100 |
2017/11/08 | 220 | 221 | 218 | 221 | 91,500 |
2017/11/07 | 219 | 221 | 218 | 219 | 56,700 |
2017/11/06 | 225 | 225 | 218 | 219 | 100,500 |
2017/11/02 | 224 | 225 | 222 | 224 | 69,400 |
2017/11/01 | 226 | 227 | 224 | 224 | 141,000 |
2017/10/31 | 226 | 231 | 226 | 229 | 67,200 |
2017/10/30 | 230 | 230 | 224 | 227 | 265,600 |
2017/10/27 | 236 | 242 | 229 | 230 | 1,020,100 |
2017/10/26 | 229 | 230 | 226 | 228 | 35,900 |
2017/10/25 | 231 | 231 | 225 | 226 | 107,900 |
2017/10/24 | 230 | 232 | 227 | 228 | 118,600 |
2017/10/23 | 236 | 237 | 228 | 232 | 122,100 |
2017/10/20 | 219 | 236 | 219 | 232 | 555,900 |
2017/10/19 | 217 | 221 | 216 | 220 | 46,800 |
2017/10/18 | 217 | 217 | 215 | 217 | 15,300 |
2017/10/17 | 216 | 218 | 214 | 216 | 60,100 |
2017/10/16 | 217 | 218 | 215 | 217 | 22,800 |
2017/10/13 | 220 | 220 | 217 | 217 | 44,900 |
2017/10/12 | 219 | 223 | 217 | 218 | 99,300 |
2017/10/11 | 220 | 220 | 217 | 219 | 25,100 |
2017/10/10 | 220 | 221 | 217 | 220 | 43,700 |
2017/10/06 | 218 | 220 | 217 | 220 | 19,300 |
2017/10/05 | 219 | 220 | 217 | 219 | 37,200 |
2017/10/04 | 223 | 223 | 219 | 219 | 30,300 |
2017/10/03 | 221 | 223 | 220 | 223 | 51,700 |
2017/10/02 | 222 | 222 | 219 | 221 | 34,400 |
2017/09/29 | 219 | 223 | 219 | 219 | 41,200 |
2017/09/28 | 220 | 223 | 220 | 222 | 29,400 |
2017/09/27 | 216 | 220 | 215 | 219 | 23,800 |
2017/09/26 | 220 | 220 | 215 | 216 | 75,800 |
2017/09/25 | 213 | 240 | 212 | 217 | 646,700 |
2017/09/22 | 214 | 214 | 212 | 213 | 26,500 |
2017/09/21 | 214 | 216 | 213 | 214 | 24,600 |
2017/09/20 | 215 | 216 | 212 | 213 | 24,300 |
2017/09/19 | 216 | 216 | 215 | 216 | 28,400 |
2017/09/15 | 216 | 216 | 213 | 214 | 15,800 |
2017/09/14 | 215 | 216 | 215 | 216 | 10,900 |
2017/09/13 | 217 | 217 | 213 | 216 | 35,000 |
2017/09/12 | 215 | 222 | 214 | 217 | 140,400 |
2017/09/11 | 212 | 216 | 211 | 213 | 32,800 |
2017/09/08 | 211 | 213 | 211 | 213 | 10,100 |
2017/09/07 | 213 | 215 | 210 | 213 | 35,300 |
2017/09/06 | 214 | 214 | 211 | 213 | 23,800 |
2017/09/05 | 216 | 219 | 213 | 214 | 34,900 |
2017/09/04 | 219 | 219 | 216 | 216 | 16,000 |
2017/09/01 | 222 | 222 | 219 | 221 | 20,400 |
2017/08/31 | 223 | 224 | 222 | 223 | 16,600 |
2017/08/30 | 222 | 223 | 220 | 220 | 16,600 |
2017/08/29 | 222 | 224 | 221 | 223 | 32,300 |
2017/08/28 | 224 | 225 | 222 | 222 | 15,700 |
2017/08/25 | 220 | 222 | 219 | 222 | 17,300 |
2017/08/24 | 221 | 221 | 218 | 220 | 24,000 |
2017/08/23 | 219 | 221 | 219 | 221 | 12,800 |
2017/08/22 | 218 | 221 | 217 | 218 | 30,800 |
2017/08/21 | 220 | 221 | 218 | 220 | 26,700 |
2017/08/18 | 215 | 220 | 214 | 220 | 46,600 |
2017/08/17 | 216 | 220 | 215 | 219 | 43,700 |
2017/08/16 | 215 | 216 | 212 | 214 | 17,200 |
2017/08/15 | 209 | 217 | 209 | 212 | 45,400 |
2017/08/14 | 209 | 210 | 206 | 207 | 42,100 |
2017/08/10 | 215 | 217 | 212 | 213 | 28,600 |
2017/08/09 | 218 | 219 | 214 | 216 | 41,100 |
2017/08/08 | 219 | 219 | 217 | 217 | 15,600 |
2017/08/07 | 216 | 218 | 215 | 218 | 50,300 |
2017/08/04 | 215 | 218 | 214 | 215 | 69,000 |
2017/08/03 | 220 | 221 | 217 | 217 | 82,700 |
2017/08/02 | 222 | 224 | 221 | 222 | 34,800 |
2017/08/01 | 228 | 230 | 220 | 224 | 181,000 |
2017/07/31 | 236 | 238 | 231 | 237 | 95,800 |
2017/07/28 | 234 | 242 | 232 | 237 | 217,900 |
2017/07/27 | 230 | 234 | 228 | 234 | 102,500 |
2017/07/26 | 234 | 234 | 230 | 231 | 35,300 |
2017/07/25 | 228 | 232 | 228 | 232 | 39,100 |
2017/07/24 | 230 | 230 | 228 | 229 | 121,000 |
2017/07/21 | 232 | 232 | 226 | 229 | 53,900 |
2017/07/20 | 228 | 236 | 228 | 230 | 100,200 |
2017/07/19 | 226 | 227 | 222 | 227 | 58,600 |
2017/07/18 | 234 | 234 | 229 | 229 | 58,100 |
2017/07/14 | 237 | 237 | 228 | 234 | 105,900 |
2017/07/13 | 235 | 238 | 235 | 236 | 93,600 |
2017/07/12 | 233 | 236 | 233 | 233 | 48,400 |
2017/07/11 | 234 | 234 | 231 | 234 | 61,500 |
2017/07/10 | 234 | 235 | 232 | 234 | 27,900 |
2017/07/07 | 234 | 234 | 231 | 233 | 32,500 |
2017/07/06 | 233 | 234 | 232 | 234 | 37,400 |
2017/07/05 | 236 | 237 | 233 | 235 | 54,900 |
2017/07/04 | 236 | 240 | 236 | 237 | 117,600 |
2017/07/03 | 239 | 248 | 237 | 243 | 70,500 |
2017/06/30 | 236 | 244 | 234 | 238 | 104,200 |
2017/06/29 | 237 | 242 | 235 | 238 | 45,500 |
2017/06/28 | 244 | 244 | 236 | 237 | 121,600 |
2017/06/27 | 240 | 244 | 239 | 243 | 62,600 |
2017/06/26 | 238 | 243 | 237 | 240 | 43,600 |
2017/06/23 | 248 | 249 | 239 | 241 | 83,300 |
2017/06/22 | 245 | 247 | 242 | 246 | 179,500 |
2017/06/21 | 238 | 243 | 238 | 242 | 77,200 |
2017/06/20 | 238 | 241 | 238 | 240 | 47,400 |
2017/06/19 | 238 | 242 | 236 | 238 | 56,500 |
2017/06/16 | 239 | 240 | 237 | 239 | 72,700 |
2017/06/15 | 235 | 240 | 234 | 235 | 36,500 |
2017/06/14 | 238 | 238 | 235 | 235 | 74,600 |
2017/06/13 | 230 | 242 | 228 | 240 | 234,400 |
2017/06/12 | 230 | 232 | 225 | 230 | 37,600 |
2017/06/09 | 230 | 233 | 229 | 231 | 21,400 |
2017/06/08 | 228 | 231 | 227 | 229 | 40,200 |
2017/06/07 | 228 | 230 | 224 | 228 | 61,000 |
2017/06/06 | 233 | 233 | 225 | 228 | 57,500 |
2017/06/05 | 230 | 234 | 230 | 233 | 56,600 |
2017/06/02 | 228 | 233 | 225 | 232 | 116,800 |
2017/06/01 | 220 | 231 | 220 | 227 | 161,000 |
2017/05/31 | 223 | 224 | 221 | 221 | 57,800 |
2017/05/30 | 227 | 228 | 223 | 225 | 121,800 |
2017/05/29 | 230 | 233 | 228 | 229 | 86,000 |
2017/05/26 | 236 | 236 | 232 | 233 | 33,600 |
2017/05/25 | 232 | 236 | 232 | 234 | 46,000 |
2017/05/24 | 232 | 235 | 232 | 235 | 49,500 |
2017/05/23 | 232 | 233 | 230 | 232 | 58,700 |
2017/05/22 | 231 | 235 | 231 | 235 | 44,200 |
2017/05/19 | 231 | 233 | 229 | 232 | 34,600 |
2017/05/18 | 227 | 233 | 226 | 231 | 57,300 |
2017/05/17 | 238 | 238 | 235 | 235 | 40,800 |
2017/05/16 | 231 | 238 | 231 | 237 | 38,800 |
2017/05/15 | 232 | 233 | 229 | 232 | 73,500 |
2017/05/12 | 236 | 239 | 233 | 233 | 63,300 |
2017/05/11 | 239 | 240 | 236 | 236 | 59,700 |
2017/05/10 | 250 | 250 | 237 | 238 | 295,600 |
2017/05/09 | 254 | 257 | 253 | 254 | 162,500 |
2017/05/08 | 265 | 265 | 251 | 253 | 429,500 |
2017/05/02 | 243 | 250 | 243 | 249 | 103,600 |
2017/05/01 | 244 | 251 | 240 | 245 | 81,000 |
2017/04/28 | 246 | 251 | 240 | 241 | 179,800 |
2017/04/27 | 245 | 283 | 243 | 249 | 1,493,100 |
2017/04/26 | 227 | 245 | 226 | 242 | 174,800 |
2017/04/25 | 222 | 227 | 222 | 226 | 28,700 |
2017/04/24 | 226 | 227 | 222 | 222 | 28,400 |
2017/04/21 | 226 | 228 | 224 | 226 | 24,900 |
2017/04/20 | 229 | 229 | 223 | 226 | 44,300 |
2017/04/19 | 223 | 230 | 223 | 230 | 31,100 |
2017/04/18 | 222 | 226 | 220 | 225 | 40,400 |
2017/04/17 | 213 | 220 | 213 | 217 | 75,400 |
2017/04/14 | 212 | 220 | 211 | 213 | 62,700 |
2017/04/13 | 204 | 214 | 204 | 213 | 103,800 |
2017/04/12 | 220 | 220 | 210 | 212 | 96,500 |
2017/04/11 | 231 | 233 | 224 | 224 | 63,800 |
2017/04/10 | 226 | 233 | 226 | 230 | 43,000 |
2017/04/07 | 227 | 232 | 222 | 228 | 72,900 |
2017/04/06 | 239 | 241 | 227 | 231 | 81,200 |
2017/04/05 | 241 | 242 | 238 | 240 | 38,600 |
2017/04/04 | 244 | 246 | 240 | 241 | 62,400 |
2017/04/03 | 247 | 249 | 244 | 244 | 48,500 |
2017/03/31 | 239 | 253 | 234 | 247 | 176,300 |
2017/03/30 | 238 | 240 | 236 | 236 | 39,000 |
2017/03/29 | 236 | 240 | 236 | 240 | 27,400 |
2017/03/28 | 238 | 242 | 238 | 238 | 24,900 |
2017/03/27 | 240 | 240 | 237 | 238 | 31,600 |
2017/03/24 | 235 | 239 | 235 | 238 | 19,200 |
2017/03/23 | 237 | 239 | 234 | 235 | 47,300 |
2017/03/22 | 236 | 239 | 235 | 235 | 83,600 |
2017/03/21 | 249 | 249 | 242 | 242 | 125,100 |
2017/03/17 | 253 | 255 | 249 | 250 | 83,000 |
2017/03/16 | 253 | 254 | 251 | 253 | 36,400 |
2017/03/15 | 254 | 257 | 252 | 252 | 73,600 |
2017/03/14 | 253 | 254 | 252 | 254 | 49,600 |
2017/03/13 | 256 | 258 | 253 | 253 | 56,400 |
2017/03/10 | 257 | 259 | 256 | 256 | 60,800 |
2017/03/09 | 255 | 259 | 255 | 259 | 62,600 |
2017/03/08 | 257 | 258 | 255 | 255 | 61,200 |
2017/03/07 | 258 | 260 | 257 | 258 | 56,300 |
2017/03/06 | 259 | 260 | 256 | 260 | 64,200 |
2017/03/03 | 258 | 259 | 256 | 258 | 70,300 |
2017/03/02 | 258 | 260 | 257 | 258 | 44,600 |
2017/03/01 | 258 | 258 | 254 | 257 | 59,800 |
2017/02/28 | 256 | 258 | 255 | 257 | 102,500 |
2017/02/27 | 262 | 262 | 257 | 258 | 60,700 |
2017/02/24 | 262 | 262 | 259 | 261 | 44,900 |
2017/02/23 | 262 | 262 | 260 | 262 | 46,000 |
2017/02/22 | 258 | 264 | 257 | 261 | 146,500 |
2017/02/21 | 259 | 259 | 257 | 257 | 50,900 |
2017/02/20 | 258 | 259 | 254 | 259 | 87,700 |
2017/02/17 | 253 | 259 | 251 | 256 | 126,800 |
2017/02/16 | 257 | 257 | 253 | 253 | 64,100 |
2017/02/15 | 259 | 259 | 255 | 256 | 65,000 |
2017/02/14 | 258 | 259 | 255 | 255 | 116,300 |
2017/02/13 | 251 | 258 | 251 | 255 | 123,200 |
2017/02/10 | 252 | 254 | 251 | 251 | 67,100 |
2017/02/09 | 249 | 254 | 249 | 250 | 69,700 |
2017/02/08 | 253 | 253 | 247 | 251 | 117,800 |
2017/02/07 | 256 | 256 | 251 | 251 | 102,900 |
2017/02/06 | 258 | 258 | 253 | 256 | 97,800 |
2017/02/03 | 257 | 258 | 250 | 255 | 249,600 |
2017/02/02 | 270 | 270 | 255 | 259 | 406,800 |
2017/02/01 | 268 | 273 | 263 | 270 | 656,100 |
2017/01/31 | 295 | 299 | 287 | 299 | 408,400 |
2017/01/30 | 296 | 301 | 288 | 296 | 382,600 |
2017/01/27 | 293 | 294 | 285 | 289 | 154,600 |
2017/01/26 | 291 | 295 | 285 | 292 | 256,000 |
2017/01/25 | 282 | 290 | 278 | 286 | 472,300 |
2017/01/24 | 276 | 280 | 274 | 278 | 156,300 |
2017/01/23 | 268 | 280 | 266 | 275 | 127,700 |
2017/01/20 | 270 | 271 | 264 | 267 | 107,000 |
2017/01/19 | 272 | 273 | 267 | 268 | 119,500 |
2017/01/18 | 270 | 274 | 268 | 271 | 104,400 |
2017/01/17 | 270 | 274 | 267 | 268 | 88,300 |
2017/01/16 | 276 | 277 | 269 | 269 | 72,100 |
2017/01/13 | 269 | 275 | 269 | 273 | 67,600 |
2017/01/12 | 275 | 278 | 265 | 267 | 216,100 |
2017/01/11 | 285 | 288 | 271 | 271 | 256,300 |
2017/01/10 | 290 | 292 | 284 | 287 | 278,400 |
2017/01/06 | 279 | 290 | 275 | 284 | 490,400 |
2017/01/05 | 262 | 282 | 262 | 279 | 825,300 |
2017/01/04 | 261 | 269 | 259 | 262 | 151,900 |