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 |
---|---|---|---|---|---|
2019/12/30 | 219 | 219 | 216 | 217 | 45,100 |
2019/12/27 | 220 | 220 | 217 | 219 | 32,000 |
2019/12/26 | 219 | 221 | 217 | 218 | 68,100 |
2019/12/25 | 218 | 220 | 216 | 219 | 46,400 |
2019/12/24 | 215 | 220 | 215 | 218 | 100,600 |
2019/12/23 | 216 | 218 | 215 | 215 | 56,800 |
2019/12/20 | 217 | 219 | 214 | 219 | 158,700 |
2019/12/19 | 222 | 223 | 220 | 221 | 59,200 |
2019/12/18 | 225 | 226 | 222 | 222 | 43,900 |
2019/12/17 | 223 | 225 | 223 | 223 | 53,300 |
2019/12/16 | 227 | 227 | 223 | 223 | 55,300 |
2019/12/13 | 227 | 229 | 225 | 228 | 69,900 |
2019/12/12 | 228 | 229 | 227 | 229 | 37,100 |
2019/12/11 | 234 | 234 | 228 | 229 | 82,000 |
2019/12/10 | 228 | 234 | 228 | 232 | 110,100 |
2019/12/09 | 230 | 231 | 228 | 229 | 36,400 |
2019/12/06 | 227 | 229 | 226 | 227 | 41,000 |
2019/12/05 | 230 | 230 | 226 | 226 | 51,300 |
2019/12/04 | 227 | 229 | 227 | 228 | 50,300 |
2019/12/03 | 229 | 232 | 228 | 228 | 107,900 |
2019/12/02 | 230 | 233 | 230 | 230 | 86,100 |
2019/11/29 | 228 | 232 | 228 | 228 | 62,100 |
2019/11/28 | 233 | 234 | 229 | 229 | 68,000 |
2019/11/27 | 236 | 237 | 231 | 231 | 92,200 |
2019/11/26 | 234 | 236 | 231 | 234 | 212,300 |
2019/11/25 | 227 | 232 | 227 | 231 | 139,500 |
2019/11/22 | 227 | 231 | 225 | 228 | 96,800 |
2019/11/21 | 225 | 228 | 224 | 226 | 77,100 |
2019/11/20 | 226 | 227 | 224 | 224 | 50,600 |
2019/11/19 | 226 | 228 | 225 | 226 | 61,300 |
2019/11/18 | 221 | 228 | 221 | 225 | 119,900 |
2019/11/15 | 219 | 223 | 219 | 221 | 76,700 |
2019/11/14 | 223 | 224 | 220 | 220 | 92,700 |
2019/11/13 | 227 | 228 | 221 | 223 | 252,800 |
2019/11/12 | 227 | 230 | 224 | 227 | 125,000 |
2019/11/11 | 229 | 229 | 226 | 226 | 136,200 |
2019/11/08 | 232 | 233 | 226 | 227 | 165,000 |
2019/11/07 | 230 | 232 | 226 | 229 | 137,700 |
2019/11/06 | 235 | 250 | 229 | 230 | 716,700 |
2019/11/05 | 228 | 233 | 227 | 227 | 290,000 |
2019/11/01 | 238 | 239 | 228 | 229 | 619,700 |
2019/10/31 | 252 | 254 | 235 | 243 | 888,600 |
2019/10/30 | 253 | 290 | 250 | 256 | 6,532,600 |
2019/10/29 | 259 | 271 | 246 | 248 | 1,276,600 |
2019/10/28 | 270 | 271 | 241 | 251 | 1,345,700 |
2019/10/25 | 266 | 274 | 252 | 272 | 1,800,400 |
2019/10/24 | 299 | 304 | 262 | 271 | 5,420,900 |
2019/10/23 | 228 | 292 | 226 | 292 | 13,006,800 |
2019/10/21 | 210 | 216 | 209 | 212 | 105,600 |
2019/10/18 | 209 | 211 | 208 | 208 | 44,000 |
2019/10/17 | 208 | 211 | 208 | 209 | 61,200 |
2019/10/16 | 209 | 211 | 208 | 208 | 38,800 |
2019/10/15 | 209 | 210 | 207 | 207 | 26,900 |
2019/10/11 | 209 | 211 | 205 | 206 | 59,700 |
2019/10/10 | 213 | 214 | 208 | 209 | 50,200 |
2019/10/09 | 209 | 214 | 208 | 211 | 86,900 |
2019/10/08 | 206 | 209 | 205 | 208 | 52,600 |
2019/10/07 | 207 | 208 | 205 | 206 | 31,900 |
2019/10/04 | 205 | 207 | 205 | 206 | 29,800 |
2019/10/03 | 206 | 208 | 206 | 206 | 36,300 |
2019/10/02 | 207 | 209 | 206 | 207 | 30,200 |
2019/10/01 | 206 | 210 | 206 | 208 | 50,700 |
2019/09/30 | 209 | 210 | 208 | 208 | 21,800 |
2019/09/27 | 208 | 211 | 207 | 209 | 19,900 |
2019/09/26 | 210 | 211 | 208 | 209 | 32,400 |
2019/09/25 | 209 | 210 | 206 | 206 | 47,400 |
2019/09/24 | 209 | 212 | 209 | 210 | 50,500 |
2019/09/20 | 206 | 210 | 206 | 209 | 38,200 |
2019/09/19 | 206 | 208 | 206 | 208 | 14,300 |
2019/09/18 | 207 | 209 | 206 | 206 | 40,400 |
2019/09/17 | 206 | 209 | 206 | 207 | 25,900 |
2019/09/13 | 207 | 210 | 207 | 207 | 33,300 |
2019/09/12 | 208 | 210 | 207 | 207 | 35,800 |
2019/09/11 | 209 | 212 | 204 | 207 | 125,600 |
2019/09/10 | 209 | 209 | 205 | 209 | 64,300 |
2019/09/09 | 206 | 209 | 206 | 209 | 20,700 |
2019/09/06 | 207 | 208 | 204 | 208 | 96,600 |
2019/09/05 | 207 | 209 | 205 | 209 | 77,800 |
2019/09/04 | 206 | 207 | 204 | 206 | 53,600 |
2019/09/03 | 209 | 212 | 205 | 209 | 125,000 |
2019/09/02 | 194 | 210 | 194 | 210 | 272,400 |
2019/08/30 | 189 | 196 | 189 | 194 | 48,700 |
2019/08/29 | 191 | 193 | 186 | 189 | 109,600 |
2019/08/28 | 194 | 195 | 192 | 192 | 113,100 |
2019/08/27 | 199 | 201 | 196 | 197 | 68,200 |
2019/08/26 | 195 | 200 | 194 | 199 | 97,000 |
2019/08/23 | 201 | 204 | 200 | 200 | 48,600 |
2019/08/22 | 204 | 206 | 202 | 203 | 50,200 |
2019/08/21 | 205 | 207 | 202 | 203 | 46,400 |
2019/08/20 | 206 | 208 | 206 | 207 | 28,100 |
2019/08/19 | 206 | 207 | 205 | 205 | 20,500 |
2019/08/16 | 204 | 207 | 204 | 205 | 27,300 |
2019/08/15 | 207 | 207 | 201 | 205 | 75,600 |
2019/08/14 | 205 | 209 | 205 | 209 | 74,300 |
2019/08/13 | 205 | 207 | 203 | 205 | 58,400 |
2019/08/09 | 209 | 210 | 207 | 207 | 39,600 |
2019/08/08 | 210 | 211 | 206 | 207 | 49,800 |
2019/08/07 | 208 | 212 | 208 | 212 | 41,900 |
2019/08/06 | 204 | 212 | 204 | 208 | 167,700 |
2019/08/05 | 214 | 215 | 208 | 212 | 99,900 |
2019/08/02 | 218 | 220 | 216 | 217 | 112,000 |
2019/08/01 | 216 | 226 | 216 | 222 | 113,700 |
2019/07/31 | 229 | 230 | 225 | 229 | 69,600 |
2019/07/30 | 230 | 232 | 229 | 230 | 38,800 |
2019/07/29 | 225 | 230 | 225 | 230 | 60,500 |
2019/07/26 | 230 | 232 | 226 | 226 | 70,600 |
2019/07/25 | 229 | 234 | 229 | 233 | 40,600 |
2019/07/24 | 234 | 235 | 230 | 230 | 33,000 |
2019/07/23 | 227 | 233 | 227 | 233 | 70,800 |
2019/07/22 | 224 | 228 | 223 | 227 | 67,100 |
2019/07/19 | 225 | 227 | 222 | 227 | 31,100 |
2019/07/18 | 231 | 231 | 223 | 223 | 160,700 |
2019/07/17 | 233 | 234 | 230 | 233 | 31,300 |
2019/07/16 | 240 | 240 | 232 | 232 | 59,400 |
2019/07/12 | 239 | 241 | 233 | 237 | 83,000 |
2019/07/11 | 242 | 243 | 237 | 239 | 152,100 |
2019/07/10 | 239 | 242 | 236 | 241 | 104,900 |
2019/07/09 | 232 | 241 | 232 | 239 | 149,800 |
2019/07/08 | 234 | 235 | 231 | 231 | 62,300 |
2019/07/05 | 233 | 234 | 230 | 232 | 76,600 |
2019/07/04 | 228 | 234 | 228 | 233 | 91,200 |
2019/07/03 | 228 | 229 | 226 | 228 | 53,500 |
2019/07/02 | 226 | 230 | 226 | 227 | 116,100 |
2019/07/01 | 224 | 228 | 223 | 226 | 91,600 |
2019/06/28 | 223 | 225 | 221 | 223 | 98,600 |
2019/06/27 | 223 | 226 | 222 | 223 | 52,300 |
2019/06/26 | 223 | 226 | 221 | 222 | 63,100 |
2019/06/25 | 221 | 221 | 219 | 221 | 53,700 |
2019/06/24 | 224 | 224 | 220 | 221 | 70,200 |
2019/06/21 | 223 | 227 | 222 | 223 | 51,500 |
2019/06/20 | 223 | 227 | 223 | 226 | 83,100 |
2019/06/19 | 220 | 224 | 219 | 221 | 70,000 |
2019/06/18 | 227 | 227 | 217 | 217 | 145,100 |
2019/06/17 | 227 | 228 | 224 | 225 | 52,800 |
2019/06/14 | 223 | 227 | 223 | 227 | 99,300 |
2019/06/13 | 225 | 226 | 221 | 223 | 84,900 |
2019/06/12 | 221 | 229 | 221 | 225 | 198,700 |
2019/06/11 | 219 | 221 | 215 | 220 | 94,800 |
2019/06/10 | 219 | 223 | 219 | 219 | 79,200 |
2019/06/07 | 216 | 221 | 216 | 218 | 94,300 |
2019/06/06 | 220 | 223 | 217 | 217 | 120,400 |
2019/06/05 | 217 | 221 | 217 | 218 | 85,500 |
2019/06/04 | 208 | 216 | 207 | 216 | 156,700 |
2019/06/03 | 216 | 217 | 208 | 208 | 225,800 |
2019/05/31 | 222 | 222 | 218 | 219 | 117,400 |
2019/05/30 | 222 | 223 | 219 | 223 | 99,800 |
2019/05/29 | 220 | 225 | 218 | 224 | 167,100 |
2019/05/28 | 223 | 226 | 221 | 224 | 135,600 |
2019/05/27 | 223 | 226 | 221 | 224 | 55,900 |
2019/05/24 | 223 | 226 | 220 | 223 | 202,800 |
2019/05/23 | 226 | 229 | 223 | 223 | 125,700 |
2019/05/22 | 226 | 233 | 226 | 230 | 131,500 |
2019/05/21 | 230 | 230 | 222 | 226 | 138,400 |
2019/05/20 | 236 | 243 | 228 | 229 | 362,800 |
2019/05/17 | 230 | 235 | 229 | 229 | 173,800 |
2019/05/16 | 231 | 233 | 225 | 229 | 324,900 |
2019/05/15 | 225 | 229 | 224 | 224 | 204,800 |
2019/05/14 | 217 | 230 | 216 | 229 | 494,900 |
2019/05/13 | 226 | 237 | 223 | 228 | 1,101,300 |
2019/05/10 | 288 | 298 | 281 | 290 | 412,500 |
2019/05/09 | 300 | 305 | 289 | 290 | 431,000 |
2019/05/08 | 299 | 302 | 294 | 301 | 487,600 |
2019/05/07 | 296 | 307 | 296 | 303 | 612,300 |
2019/04/26 | 293 | 298 | 289 | 294 | 188,400 |
2019/04/25 | 293 | 296 | 290 | 296 | 177,700 |
2019/04/24 | 286 | 296 | 285 | 291 | 332,000 |
2019/04/23 | 283 | 286 | 281 | 284 | 163,400 |
2019/04/22 | 284 | 290 | 281 | 283 | 144,000 |
2019/04/19 | 285 | 287 | 283 | 283 | 58,900 |
2019/04/18 | 293 | 294 | 283 | 283 | 260,400 |
2019/04/17 | 290 | 298 | 290 | 293 | 249,000 |
2019/04/16 | 289 | 293 | 288 | 290 | 194,100 |
2019/04/15 | 289 | 289 | 285 | 287 | 141,700 |
2019/04/12 | 287 | 288 | 283 | 283 | 149,800 |
2019/04/11 | 294 | 295 | 286 | 286 | 268,700 |
2019/04/10 | 289 | 302 | 288 | 294 | 314,800 |
2019/04/09 | 298 | 301 | 289 | 291 | 332,000 |
2019/04/08 | 307 | 311 | 296 | 300 | 417,100 |
2019/04/05 | 290 | 313 | 290 | 309 | 910,700 |
2019/04/04 | 296 | 299 | 287 | 289 | 262,600 |
2019/04/03 | 284 | 295 | 281 | 295 | 332,100 |
2019/04/02 | 290 | 292 | 280 | 284 | 463,900 |
2019/04/01 | 289 | 297 | 284 | 288 | 419,600 |
2019/03/29 | 283 | 288 | 279 | 283 | 222,200 |
2019/03/28 | 288 | 288 | 280 | 280 | 156,400 |
2019/03/27 | 284 | 290 | 284 | 289 | 147,400 |
2019/03/26 | 276 | 286 | 275 | 286 | 272,700 |
2019/03/25 | 275 | 279 | 273 | 275 | 255,600 |
2019/03/22 | 292 | 294 | 283 | 283 | 235,100 |
2019/03/20 | 287 | 293 | 285 | 288 | 260,300 |
2019/03/19 | 290 | 293 | 283 | 285 | 269,100 |
2019/03/18 | 292 | 296 | 287 | 288 | 344,900 |
2019/03/15 | 282 | 292 | 281 | 286 | 316,500 |
2019/03/14 | 290 | 290 | 280 | 280 | 302,800 |
2019/03/13 | 286 | 291 | 278 | 286 | 309,400 |
2019/03/12 | 282 | 292 | 279 | 288 | 570,300 |
2019/03/11 | 282 | 285 | 272 | 276 | 325,100 |
2019/03/08 | 281 | 288 | 275 | 277 | 623,400 |
2019/03/07 | 312 | 313 | 289 | 289 | 726,200 |
2019/03/06 | 316 | 318 | 306 | 311 | 258,600 |
2019/03/05 | 318 | 322 | 309 | 310 | 597,200 |
2019/03/04 | 306 | 321 | 304 | 319 | 439,400 |
2019/03/01 | 322 | 330 | 309 | 309 | 564,700 |
2019/02/28 | 331 | 332 | 319 | 319 | 857,800 |
2019/02/27 | 320 | 342 | 315 | 337 | 1,413,800 |
2019/02/26 | 323 | 327 | 312 | 317 | 848,000 |
2019/02/25 | 305 | 328 | 295 | 324 | 2,111,900 |
2019/02/22 | 278 | 286 | 274 | 286 | 301,600 |
2019/02/21 | 281 | 285 | 277 | 277 | 235,200 |
2019/02/20 | 287 | 291 | 280 | 280 | 343,500 |
2019/02/19 | 284 | 293 | 280 | 288 | 324,300 |
2019/02/18 | 279 | 283 | 273 | 281 | 277,200 |
2019/02/15 | 278 | 285 | 273 | 274 | 392,400 |
2019/02/14 | 294 | 300 | 278 | 280 | 605,900 |
2019/02/13 | 308 | 311 | 292 | 292 | 500,400 |
2019/02/12 | 294 | 311 | 293 | 303 | 604,400 |
2019/02/08 | 300 | 307 | 293 | 294 | 584,400 |
2019/02/07 | 327 | 327 | 310 | 311 | 603,800 |
2019/02/06 | 320 | 328 | 318 | 325 | 450,500 |
2019/02/05 | 332 | 332 | 318 | 322 | 680,000 |
2019/02/04 | 310 | 331 | 302 | 326 | 1,368,200 |
2019/02/01 | 330 | 336 | 304 | 307 | 2,572,300 |
2019/01/31 | 306 | 321 | 306 | 309 | 1,447,500 |
2019/01/30 | 301 | 311 | 292 | 305 | 1,488,300 |
2019/01/29 | 345 | 355 | 305 | 306 | 9,513,900 |
2019/01/28 | 290 | 292 | 282 | 283 | 415,300 |
2019/01/25 | 293 | 293 | 286 | 287 | 466,700 |
2019/01/24 | 285 | 293 | 282 | 287 | 557,100 |
2019/01/23 | 286 | 287 | 276 | 283 | 917,800 |
2019/01/22 | 298 | 301 | 279 | 289 | 1,684,900 |
2019/01/21 | 275 | 301 | 272 | 293 | 2,461,600 |
2019/01/18 | 274 | 280 | 270 | 271 | 421,400 |
2019/01/17 | 272 | 278 | 268 | 278 | 630,500 |
2019/01/16 | 270 | 273 | 266 | 269 | 379,300 |
2019/01/15 | 255 | 273 | 255 | 271 | 758,200 |
2019/01/11 | 250 | 261 | 249 | 254 | 470,800 |
2019/01/10 | 254 | 260 | 248 | 248 | 451,100 |
2019/01/09 | 270 | 276 | 254 | 254 | 892,800 |
2019/01/08 | 263 | 280 | 262 | 271 | 670,400 |
2019/01/07 | 265 | 274 | 260 | 263 | 721,500 |
2019/01/04 | 239 | 259 | 238 | 257 | 569,300 |