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 |
---|---|---|---|---|---|
2018/12/28 | 259 | 266 | 254 | 254 | 464,100 |
2018/12/27 | 271 | 277 | 263 | 263 | 838,400 |
2018/12/26 | 254 | 268 | 252 | 260 | 856,500 |
2018/12/25 | 253 | 256 | 244 | 250 | 711,000 |
2018/12/21 | 264 | 265 | 250 | 264 | 1,040,800 |
2018/12/20 | 280 | 284 | 257 | 262 | 1,269,500 |
2018/12/19 | 285 | 301 | 280 | 280 | 1,464,300 |
2018/12/18 | 279 | 303 | 266 | 285 | 2,427,500 |
2018/12/17 | 290 | 293 | 279 | 279 | 1,161,200 |
2018/12/14 | 328 | 332 | 288 | 294 | 2,600,300 |
2018/12/13 | 358 | 368 | 337 | 341 | 1,174,700 |
2018/12/12 | 348 | 366 | 327 | 355 | 1,887,400 |
2018/12/11 | 361 | 374 | 330 | 352 | 2,478,200 |
2018/12/10 | 420 | 431 | 363 | 363 | 2,863,400 |
2018/12/07 | 400 | 454 | 399 | 443 | 4,467,700 |
2018/12/06 | 418 | 428 | 371 | 387 | 2,005,900 |
2018/12/05 | 400 | 422 | 392 | 420 | 1,259,900 |
2018/12/04 | 416 | 423 | 398 | 413 | 1,504,200 |
2018/12/03 | 387 | 425 | 380 | 421 | 3,146,700 |
2018/11/30 | 402 | 404 | 369 | 380 | 1,569,600 |
2018/11/29 | 356 | 407 | 351 | 394 | 4,156,900 |
2018/11/28 | 377 | 379 | 347 | 352 | 1,792,700 |
2018/11/27 | 347 | 374 | 343 | 371 | 2,156,800 |
2018/11/26 | 315 | 353 | 312 | 346 | 2,565,000 |
2018/11/22 | 320 | 327 | 306 | 316 | 2,081,200 |
2018/11/21 | 272 | 314 | 268 | 305 | 2,705,300 |
2018/11/20 | 270 | 278 | 270 | 275 | 405,900 |
2018/11/19 | 262 | 277 | 260 | 275 | 497,600 |
2018/11/16 | 269 | 269 | 258 | 259 | 414,600 |
2018/11/15 | 274 | 280 | 267 | 268 | 724,100 |
2018/11/14 | 271 | 282 | 268 | 277 | 836,100 |
2018/11/13 | 255 | 275 | 252 | 271 | 536,800 |
2018/11/12 | 269 | 275 | 258 | 260 | 569,300 |
2018/11/09 | 275 | 283 | 269 | 269 | 645,500 |
2018/11/08 | 269 | 281 | 267 | 279 | 956,300 |
2018/11/07 | 269 | 275 | 262 | 263 | 571,000 |
2018/11/06 | 266 | 271 | 260 | 268 | 581,600 |
2018/11/05 | 273 | 289 | 268 | 271 | 2,274,600 |
2018/11/02 | 264 | 267 | 252 | 262 | 794,500 |
2018/11/01 | 246 | 256 | 234 | 256 | 1,059,900 |
2018/10/31 | 240 | 263 | 232 | 256 | 1,344,400 |
2018/10/30 | 230 | 237 | 222 | 234 | 763,600 |
2018/10/29 | 253 | 277 | 226 | 228 | 6,922,000 |
2018/10/26 | 230 | 234 | 213 | 219 | 368,700 |
2018/10/25 | 228 | 231 | 224 | 226 | 330,500 |
2018/10/24 | 236 | 242 | 231 | 235 | 280,600 |
2018/10/23 | 246 | 246 | 235 | 236 | 238,600 |
2018/10/22 | 257 | 257 | 243 | 244 | 382,300 |
2018/10/19 | 253 | 261 | 251 | 257 | 345,000 |
2018/10/18 | 247 | 264 | 247 | 257 | 514,700 |
2018/10/17 | 247 | 254 | 245 | 247 | 294,500 |
2018/10/16 | 247 | 252 | 240 | 243 | 600,800 |
2018/10/15 | 235 | 275 | 231 | 247 | 3,641,500 |
2018/10/12 | 221 | 237 | 221 | 234 | 249,700 |
2018/10/11 | 222 | 233 | 221 | 225 | 394,300 |
2018/10/10 | 247 | 252 | 231 | 240 | 438,300 |
2018/10/09 | 243 | 255 | 242 | 247 | 323,100 |
2018/10/05 | 249 | 252 | 246 | 248 | 315,300 |
2018/10/04 | 267 | 267 | 250 | 252 | 458,500 |
2018/10/03 | 260 | 268 | 247 | 264 | 1,162,600 |
2018/10/02 | 271 | 290 | 264 | 264 | 1,170,800 |
2018/10/01 | 266 | 285 | 260 | 274 | 1,392,900 |
2018/09/28 | 282 | 294 | 262 | 269 | 2,653,500 |
2018/09/27 | 245 | 307 | 243 | 274 | 5,986,500 |
2018/09/26 | 240 | 242 | 236 | 238 | 104,700 |
2018/09/25 | 240 | 241 | 236 | 238 | 264,400 |
2018/09/21 | 234 | 246 | 234 | 236 | 394,200 |
2018/09/20 | 235 | 236 | 233 | 235 | 107,500 |
2018/09/19 | 230 | 233 | 228 | 232 | 62,500 |
2018/09/18 | 232 | 233 | 229 | 229 | 48,700 |
2018/09/14 | 230 | 233 | 228 | 228 | 49,300 |
2018/09/13 | 227 | 229 | 225 | 228 | 30,000 |
2018/09/12 | 230 | 232 | 223 | 225 | 72,800 |
2018/09/11 | 233 | 235 | 229 | 230 | 82,500 |
2018/09/10 | 232 | 235 | 231 | 231 | 50,400 |
2018/09/07 | 233 | 234 | 230 | 232 | 68,300 |
2018/09/06 | 240 | 241 | 233 | 235 | 125,500 |
2018/09/05 | 240 | 249 | 240 | 240 | 144,500 |
2018/09/04 | 239 | 245 | 238 | 242 | 67,700 |
2018/09/03 | 246 | 247 | 236 | 240 | 106,100 |
2018/08/31 | 244 | 249 | 243 | 248 | 66,700 |
2018/08/30 | 250 | 253 | 246 | 247 | 127,900 |
2018/08/29 | 243 | 248 | 241 | 245 | 107,600 |
2018/08/28 | 241 | 246 | 241 | 245 | 130,400 |
2018/08/27 | 240 | 247 | 237 | 245 | 184,800 |
2018/08/24 | 241 | 243 | 235 | 238 | 110,800 |
2018/08/23 | 239 | 242 | 237 | 241 | 72,200 |
2018/08/22 | 234 | 244 | 232 | 235 | 231,700 |
2018/08/21 | 228 | 243 | 227 | 233 | 356,700 |
2018/08/20 | 228 | 230 | 226 | 227 | 53,700 |
2018/08/17 | 224 | 232 | 224 | 227 | 85,000 |
2018/08/16 | 225 | 225 | 220 | 222 | 74,800 |
2018/08/15 | 227 | 231 | 223 | 225 | 71,800 |
2018/08/14 | 222 | 232 | 221 | 225 | 102,100 |
2018/08/13 | 230 | 230 | 220 | 221 | 161,600 |
2018/08/10 | 237 | 239 | 231 | 233 | 84,900 |
2018/08/09 | 237 | 240 | 233 | 236 | 100,200 |
2018/08/08 | 247 | 247 | 238 | 239 | 152,300 |
2018/08/07 | 232 | 248 | 232 | 248 | 344,700 |
2018/08/06 | 234 | 238 | 230 | 233 | 108,300 |
2018/08/03 | 240 | 241 | 232 | 235 | 228,100 |
2018/08/02 | 244 | 251 | 238 | 239 | 1,134,600 |
2018/08/01 | 226 | 240 | 221 | 232 | 765,600 |
2018/07/31 | 219 | 221 | 215 | 218 | 163,500 |
2018/07/30 | 214 | 225 | 214 | 219 | 228,400 |
2018/07/27 | 217 | 217 | 210 | 212 | 115,200 |
2018/07/26 | 216 | 216 | 211 | 214 | 116,200 |
2018/07/25 | 215 | 218 | 211 | 215 | 135,400 |
2018/07/24 | 211 | 214 | 210 | 214 | 58,200 |
2018/07/23 | 213 | 213 | 210 | 210 | 43,000 |
2018/07/20 | 213 | 214 | 208 | 212 | 71,800 |
2018/07/19 | 215 | 216 | 213 | 213 | 29,700 |
2018/07/18 | 212 | 217 | 212 | 216 | 83,500 |
2018/07/17 | 211 | 215 | 209 | 212 | 114,200 |
2018/07/13 | 213 | 215 | 211 | 212 | 32,000 |
2018/07/12 | 211 | 215 | 210 | 213 | 61,500 |
2018/07/11 | 216 | 217 | 210 | 212 | 65,900 |
2018/07/10 | 214 | 218 | 212 | 216 | 102,000 |
2018/07/09 | 214 | 215 | 210 | 213 | 68,000 |
2018/07/06 | 206 | 213 | 204 | 212 | 89,000 |
2018/07/05 | 208 | 210 | 202 | 203 | 136,300 |
2018/07/04 | 212 | 213 | 208 | 208 | 127,600 |
2018/07/03 | 223 | 226 | 212 | 213 | 224,900 |
2018/07/02 | 223 | 234 | 221 | 221 | 431,500 |
2018/06/29 | 224 | 227 | 218 | 220 | 274,400 |
2018/06/28 | 221 | 237 | 217 | 227 | 1,458,600 |
2018/06/27 | 216 | 216 | 212 | 213 | 113,900 |
2018/06/26 | 214 | 215 | 205 | 213 | 165,800 |
2018/06/25 | 220 | 224 | 215 | 215 | 89,900 |
2018/06/22 | 223 | 223 | 219 | 221 | 43,000 |
2018/06/21 | 222 | 225 | 220 | 221 | 38,400 |
2018/06/20 | 218 | 221 | 211 | 220 | 147,200 |
2018/06/19 | 225 | 227 | 218 | 218 | 143,100 |
2018/06/18 | 230 | 233 | 221 | 226 | 224,600 |
2018/06/15 | 237 | 237 | 232 | 232 | 75,100 |
2018/06/14 | 238 | 241 | 234 | 236 | 88,600 |
2018/06/13 | 240 | 244 | 239 | 241 | 135,200 |
2018/06/12 | 235 | 241 | 232 | 240 | 128,500 |
2018/06/11 | 233 | 235 | 230 | 234 | 64,800 |
2018/06/08 | 235 | 236 | 233 | 234 | 46,200 |
2018/06/07 | 232 | 238 | 228 | 233 | 195,700 |
2018/06/06 | 229 | 236 | 227 | 232 | 146,300 |
2018/06/05 | 239 | 239 | 228 | 229 | 207,900 |
2018/06/04 | 245 | 245 | 236 | 236 | 127,500 |
2018/06/01 | 243 | 248 | 241 | 242 | 193,400 |
2018/05/31 | 251 | 251 | 241 | 241 | 246,100 |
2018/05/30 | 241 | 254 | 241 | 250 | 356,200 |
2018/05/29 | 248 | 251 | 239 | 248 | 458,200 |
2018/05/28 | 235 | 244 | 234 | 243 | 159,900 |
2018/05/25 | 238 | 239 | 230 | 236 | 235,500 |
2018/05/24 | 235 | 249 | 235 | 238 | 412,400 |
2018/05/23 | 235 | 240 | 233 | 237 | 161,400 |
2018/05/22 | 234 | 239 | 231 | 237 | 153,900 |
2018/05/21 | 229 | 237 | 229 | 233 | 152,700 |
2018/05/18 | 231 | 233 | 230 | 232 | 92,000 |
2018/05/17 | 230 | 232 | 227 | 230 | 107,900 |
2018/05/16 | 236 | 237 | 226 | 227 | 292,300 |
2018/05/15 | 233 | 236 | 230 | 236 | 209,100 |
2018/05/14 | 234 | 235 | 231 | 231 | 141,600 |
2018/05/11 | 234 | 236 | 232 | 234 | 110,500 |
2018/05/10 | 236 | 240 | 234 | 234 | 195,700 |
2018/05/09 | 233 | 238 | 231 | 236 | 441,900 |
2018/05/08 | 239 | 253 | 235 | 245 | 689,400 |
2018/05/07 | 242 | 243 | 235 | 237 | 155,900 |
2018/05/02 | 234 | 241 | 231 | 241 | 211,400 |
2018/05/01 | 238 | 238 | 232 | 233 | 197,000 |
2018/04/27 | 246 | 249 | 235 | 236 | 443,800 |
2018/04/26 | 255 | 255 | 247 | 249 | 308,900 |
2018/04/25 | 245 | 258 | 244 | 255 | 549,900 |
2018/04/24 | 238 | 258 | 238 | 249 | 1,973,900 |
2018/04/23 | 237 | 241 | 235 | 237 | 294,600 |
2018/04/20 | 236 | 239 | 233 | 236 | 324,700 |
2018/04/19 | 244 | 245 | 235 | 236 | 350,900 |
2018/04/18 | 235 | 244 | 232 | 243 | 727,100 |
2018/04/17 | 242 | 248 | 233 | 234 | 1,041,800 |
2018/04/16 | 264 | 268 | 239 | 242 | 2,101,900 |
2018/04/13 | 295 | 305 | 263 | 272 | 6,140,500 |
2018/04/12 | 230 | 310 | 230 | 310 | 13,731,900 |
2018/04/11 | 246 | 247 | 228 | 231 | 1,015,800 |
2018/04/10 | 242 | 249 | 239 | 248 | 480,300 |
2018/04/09 | 248 | 254 | 241 | 246 | 637,700 |
2018/04/06 | 248 | 264 | 241 | 243 | 3,172,700 |
2018/04/05 | 244 | 248 | 238 | 241 | 675,000 |
2018/04/04 | 243 | 253 | 238 | 251 | 1,042,600 |
2018/04/03 | 250 | 253 | 243 | 243 | 929,800 |
2018/04/02 | 267 | 272 | 252 | 255 | 999,800 |
2018/03/30 | 271 | 277 | 256 | 259 | 1,084,500 |
2018/03/29 | 271 | 285 | 264 | 274 | 1,901,400 |
2018/03/28 | 295 | 325 | 271 | 281 | 5,638,400 |
2018/03/27 | 282 | 332 | 278 | 295 | 13,336,300 |
2018/03/26 | 271 | 279 | 257 | 263 | 3,220,600 |
2018/03/23 | 311 | 319 | 272 | 279 | 6,245,600 |
2018/03/22 | 290 | 330 | 290 | 325 | 17,339,300 |
2018/03/20 | 216 | 303 | 213 | 276 | 17,905,000 |
2018/03/19 | 209 | 257 | 209 | 223 | 7,846,500 |
2018/03/16 | 205 | 205 | 203 | 203 | 24,200 |
2018/03/15 | 204 | 207 | 204 | 204 | 19,800 |
2018/03/14 | 205 | 206 | 202 | 205 | 35,200 |
2018/03/13 | 202 | 209 | 201 | 206 | 98,200 |
2018/03/12 | 210 | 210 | 202 | 202 | 48,600 |
2018/03/09 | 208 | 212 | 203 | 204 | 243,500 |
2018/03/08 | 202 | 205 | 200 | 205 | 44,600 |
2018/03/07 | 201 | 202 | 197 | 197 | 24,900 |
2018/03/06 | 199 | 203 | 198 | 203 | 72,900 |
2018/03/05 | 205 | 206 | 189 | 194 | 191,700 |
2018/03/02 | 201 | 206 | 200 | 206 | 114,600 |
2018/03/01 | 211 | 211 | 205 | 208 | 203,600 |
2018/02/28 | 215 | 217 | 210 | 213 | 297,400 |
2018/02/27 | 204 | 227 | 203 | 218 | 1,228,700 |
2018/02/26 | 202 | 205 | 202 | 204 | 35,100 |
2018/02/23 | 198 | 201 | 197 | 201 | 36,100 |
2018/02/22 | 198 | 200 | 196 | 198 | 61,000 |
2018/02/21 | 197 | 199 | 196 | 198 | 34,300 |
2018/02/20 | 198 | 198 | 196 | 198 | 48,100 |
2018/02/19 | 202 | 202 | 197 | 198 | 57,500 |
2018/02/16 | 193 | 199 | 193 | 199 | 23,900 |
2018/02/15 | 196 | 196 | 193 | 194 | 8,900 |
2018/02/14 | 197 | 197 | 190 | 193 | 63,500 |
2018/02/13 | 198 | 200 | 196 | 197 | 51,100 |
2018/02/09 | 191 | 195 | 189 | 193 | 75,100 |
2018/02/08 | 193 | 197 | 193 | 197 | 80,200 |
2018/02/07 | 202 | 202 | 190 | 196 | 117,500 |
2018/02/06 | 200 | 204 | 185 | 191 | 379,400 |
2018/02/05 | 210 | 215 | 208 | 212 | 111,600 |
2018/02/02 | 221 | 221 | 214 | 217 | 98,300 |
2018/02/01 | 220 | 221 | 218 | 220 | 73,800 |
2018/01/31 | 220 | 220 | 218 | 219 | 53,700 |
2018/01/30 | 223 | 225 | 221 | 222 | 24,900 |
2018/01/29 | 229 | 229 | 223 | 224 | 100,200 |
2018/01/26 | 231 | 235 | 226 | 228 | 168,800 |
2018/01/25 | 224 | 228 | 224 | 226 | 51,900 |
2018/01/24 | 228 | 229 | 224 | 224 | 222,900 |
2018/01/23 | 225 | 231 | 225 | 229 | 262,800 |
2018/01/22 | 219 | 226 | 219 | 224 | 130,600 |
2018/01/19 | 220 | 221 | 218 | 219 | 38,300 |
2018/01/18 | 221 | 222 | 219 | 221 | 41,600 |
2018/01/17 | 225 | 227 | 220 | 221 | 106,800 |
2018/01/16 | 224 | 225 | 223 | 224 | 53,300 |
2018/01/15 | 223 | 224 | 221 | 224 | 43,600 |
2018/01/12 | 222 | 225 | 220 | 221 | 54,800 |
2018/01/11 | 221 | 222 | 219 | 221 | 57,500 |
2018/01/10 | 220 | 221 | 218 | 220 | 37,900 |
2018/01/09 | 222 | 222 | 219 | 220 | 54,100 |
2018/01/05 | 220 | 221 | 216 | 221 | 61,100 |
2018/01/04 | 216 | 219 | 214 | 219 | 46,800 |