日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 164 165 162 163 16,800
2020/12/29 163 164 159 164 37,500
2020/12/28 163 163 157 160 63,000
2020/12/25 161 163 160 162 57,400
2020/12/24 163 164 161 162 16,300
2020/12/23 164 166 157 165 66,600
2020/12/22 168 168 162 165 42,400
2020/12/21 167 169 167 169 12,300
2020/12/18 168 170 167 169 12,300
2020/12/17 169 170 167 169 11,000
2020/12/16 170 171 169 169 23,100
2020/12/15 170 171 168 170 13,900
2020/12/14 171 172 169 170 16,400
2020/12/11 171 171 169 170 12,000
2020/12/10 170 171 169 169 14,300
2020/12/09 169 171 169 171 30,400
2020/12/08 170 173 167 169 69,400
2020/12/07 175 177 171 173 66,800
2020/12/04 175 177 173 177 27,700
2020/12/03 175 176 173 176 22,300
2020/12/02 175 175 172 174 11,100
2020/12/01 174 176 172 172 28,400
2020/11/30 176 176 172 174 30,800
2020/11/27 170 176 169 176 53,400
2020/11/26 172 172 169 172 17,900
2020/11/25 170 172 169 172 51,900
2020/11/24 169 172 169 169 26,100
2020/11/20 168 171 168 170 30,600
2020/11/19 170 170 167 170 19,100
2020/11/18 167 171 167 169 13,200
2020/11/17 170 172 167 170 50,100
2020/11/16 167 170 167 170 9,800
2020/11/13 167 170 165 168 29,700
2020/11/12 169 173 169 169 11,800
2020/11/11 169 171 168 170 21,500
2020/11/10 173 173 167 169 32,200
2020/11/09 169 169 166 168 16,200
2020/11/06 168 168 165 168 12,700
2020/11/05 169 169 166 166 8,800
2020/11/04 167 169 166 166 17,300
2020/11/02 160 167 160 167 46,800
2020/10/30 166 170 161 161 72,200
2020/10/29 165 167 164 166 18,900
2020/10/28 167 169 166 168 16,600
2020/10/27 167 169 165 167 11,900
2020/10/26 170 170 167 168 23,900
2020/10/23 171 171 169 169 19,600
2020/10/22 171 172 169 171 45,200
2020/10/21 173 173 170 172 15,300
2020/10/20 173 174 170 172 12,900
2020/10/19 171 174 170 173 13,700
2020/10/16 174 174 170 171 48,700
2020/10/15 175 177 174 175 13,300
2020/10/14 177 178 173 176 28,500
2020/10/13 180 182 173 177 94,000
2020/10/12 182 183 179 182 26,600
2020/10/09 182 183 181 182 14,400
2020/10/08 185 185 181 182 30,700
2020/10/07 185 188 181 184 32,600
2020/10/06 187 187 182 185 33,900
2020/10/05 184 186 182 183 14,800
2020/10/02 184 188 178 184 87,400
2020/09/30 183 185 182 184 10,000
2020/09/29 180 184 178 184 56,600
2020/09/28 184 185 180 182 29,200
2020/09/25 179 183 179 180 31,600
2020/09/24 181 181 178 178 31,800
2020/09/23 179 187 178 181 96,100
2020/09/18 181 181 179 181 20,600
2020/09/17 182 183 178 181 52,700
2020/09/16 182 187 182 183 187,900
2020/09/15 178 183 178 183 76,000
2020/09/14 173 177 171 177 26,900
2020/09/11 170 173 169 172 11,000
2020/09/10 174 174 170 170 25,000
2020/09/09 173 175 170 170 42,000
2020/09/08 174 176 173 175 14,800
2020/09/07 176 177 173 173 33,800
2020/09/04 176 180 176 177 20,000
2020/09/03 178 181 178 181 27,100
2020/09/02 180 181 177 179 8,400
2020/09/01 181 182 175 179 22,700
2020/08/31 175 179 175 179 16,900
2020/08/28 180 180 174 176 51,400
2020/08/27 180 180 177 180 18,300
2020/08/26 176 187 175 178 98,600
2020/08/25 176 178 175 176 17,900
2020/08/24 177 177 174 176 15,200
2020/08/21 174 176 173 176 11,800
2020/08/20 172 176 172 174 38,700
2020/08/19 177 177 174 176 24,500
2020/08/18 175 178 173 175 30,500
2020/08/17 175 180 174 177 25,300
2020/08/14 179 180 176 178 34,000
2020/08/13 179 179 173 178 23,800
2020/08/12 172 177 172 176 40,600
2020/08/11 173 176 172 175 40,900
2020/08/07 175 175 171 173 18,100
2020/08/06 174 175 170 175 25,900
2020/08/05 172 173 168 171 13,200
2020/08/04 168 172 165 170 27,200
2020/08/03 166 169 151 168 53,900
2020/07/31 176 176 165 169 32,400
2020/07/30 173 175 166 175 27,300
2020/07/29 176 178 172 174 47,600
2020/07/28 183 184 178 178 27,300
2020/07/27 184 184 182 183 14,300
2020/07/22 188 188 183 184 23,000
2020/07/21 182 187 182 187 24,400
2020/07/20 184 185 180 184 21,700
2020/07/17 192 192 180 184 82,400
2020/07/16 188 191 188 190 24,700
2020/07/15 187 189 187 188 9,900
2020/07/14 192 192 185 187 26,400
2020/07/13 191 192 187 190 29,300
2020/07/10 192 193 182 184 40,100
2020/07/09 190 196 188 194 59,500
2020/07/08 189 192 188 190 37,500
2020/07/07 194 196 188 189 77,400
2020/07/06 192 194 186 193 58,400
2020/07/03 185 193 183 187 75,300
2020/07/02 198 198 186 190 99,200
2020/07/01 202 202 193 198 66,800
2020/06/30 198 204 196 199 100,900
2020/06/29 193 198 191 193 73,700
2020/06/26 201 218 198 200 1,047,500
2020/06/25 189 198 188 198 197,700
2020/06/24 195 196 183 191 101,000
2020/06/23 188 192 185 192 151,800
2020/06/22 182 186 182 186 37,100
2020/06/19 179 183 179 183 17,400
2020/06/18 184 184 177 181 24,200
2020/06/17 179 180 176 180 31,900
2020/06/16 176 178 174 177 54,400
2020/06/15 176 178 171 172 65,400
2020/06/12 163 179 160 179 138,900
2020/06/11 186 190 181 182 100,000
2020/06/10 184 189 184 186 74,500
2020/06/09 185 187 182 184 62,800
2020/06/08 184 187 183 187 101,400
2020/06/05 183 205 176 183 618,600
2020/06/04 186 189 182 183 72,400
2020/06/03 185 188 185 185 39,000
2020/06/02 183 187 183 185 87,800
2020/06/01 183 186 182 182 44,100
2020/05/29 185 187 182 182 38,900
2020/05/28 187 187 181 183 72,100
2020/05/27 187 188 183 186 64,800
2020/05/26 186 188 181 186 115,200
2020/05/25 172 184 172 183 197,300
2020/05/22 177 178 170 172 72,600
2020/05/21 174 178 174 177 77,300
2020/05/20 170 174 170 174 70,800
2020/05/19 173 174 164 170 79,400
2020/05/18 170 171 166 171 53,100
2020/05/15 166 170 163 170 48,300
2020/05/14 168 176 165 165 85,700
2020/05/13 165 171 162 171 73,000
2020/05/12 179 179 165 165 240,600
2020/05/11 172 177 165 177 254,100
2020/05/08 161 164 159 161 99,700
2020/05/07 160 164 158 162 42,300
2020/05/01 162 163 156 162 86,400
2020/04/30 158 164 158 163 150,400
2020/04/28 157 160 155 158 82,200
2020/04/27 150 159 150 156 88,100
2020/04/24 148 150 147 149 31,300
2020/04/23 147 151 147 150 42,100
2020/04/22 146 147 142 146 71,100
2020/04/21 156 156 148 149 141,400
2020/04/20 151 163 151 157 152,900
2020/04/17 147 150 146 149 86,600
2020/04/16 146 149 144 144 61,900
2020/04/15 147 148 145 148 92,100
2020/04/14 138 148 138 145 151,800
2020/04/13 143 143 138 138 90,700
2020/04/10 140 144 140 141 63,500
2020/04/09 137 143 136 140 96,400
2020/04/08 130 138 130 136 91,500
2020/04/07 131 134 129 132 86,400
2020/04/06 125 130 124 127 79,300
2020/04/03 130 131 125 126 49,700
2020/04/02 130 131 123 130 48,500
2020/04/01 132 133 129 129 42,500
2020/03/31 131 135 130 130 83,400
2020/03/30 132 135 128 132 52,700
2020/03/27 138 141 130 132 131,000
2020/03/26 135 140 132 135 99,500
2020/03/25 138 150 137 141 418,900
2020/03/24 127 135 125 133 174,800
2020/03/23 121 125 120 125 98,500
2020/03/19 127 131 122 125 111,100
2020/03/18 130 134 126 128 94,000
2020/03/17 112 129 111 127 171,500
2020/03/16 128 134 119 120 231,400
2020/03/13 119 126 112 123 513,300
2020/03/12 142 147 131 134 212,900
2020/03/11 149 159 143 144 186,800
2020/03/10 136 156 126 150 401,400
2020/03/09 169 169 143 145 323,900
2020/03/06 170 182 169 170 371,300
2020/03/05 179 182 173 175 476,300
2020/03/04 177 196 169 179 2,785,200
2020/03/03 179 179 159 159 523,000
2020/03/02 152 192 151 167 2,517,900
2020/02/28 156 161 139 142 411,500
2020/02/27 187 189 167 168 248,900
2020/02/26 190 193 184 187 124,700
2020/02/25 187 199 187 192 146,500
2020/02/21 202 204 201 202 33,300
2020/02/20 203 206 202 204 49,500
2020/02/19 198 204 198 203 29,500
2020/02/18 201 203 198 198 131,700
2020/02/17 207 207 200 200 98,600
2020/02/14 208 211 207 207 20,600
2020/02/13 210 211 208 208 56,000
2020/02/12 209 212 208 208 39,700
2020/02/10 209 211 207 209 41,600
2020/02/07 213 213 210 211 47,100
2020/02/06 214 214 211 212 20,500
2020/02/05 213 215 212 212 34,100
2020/02/04 212 217 210 213 109,100
2020/02/03 206 211 206 211 121,500
2020/01/31 211 215 211 214 43,900
2020/01/30 219 219 209 211 142,600
2020/01/29 219 219 217 218 28,800
2020/01/28 218 220 215 218 77,200
2020/01/27 221 221 218 219 118,300
2020/01/24 223 225 220 225 68,900
2020/01/23 223 225 221 221 30,900
2020/01/22 226 226 223 223 42,900
2020/01/21 225 227 223 225 107,900
2020/01/20 223 227 222 226 135,700
2020/01/17 221 222 219 221 38,900
2020/01/16 220 223 219 221 108,600
2020/01/15 219 220 216 219 59,000
2020/01/14 219 221 217 219 90,200
2020/01/10 221 221 218 219 42,900
2020/01/09 216 218 214 218 65,200
2020/01/08 217 217 211 215 130,900
2020/01/07 216 219 216 217 75,400
2020/01/06 216 217 213 215 65,600

このページの先頭へ