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 |
---|---|---|---|---|---|
2021/12/30 | 200 | 204 | 199 | 200 | 73,100 |
2021/12/29 | 200 | 206 | 200 | 202 | 118,100 |
2021/12/28 | 201 | 204 | 200 | 200 | 143,300 |
2021/12/27 | 202 | 207 | 198 | 203 | 204,600 |
2021/12/24 | 208 | 208 | 202 | 202 | 185,200 |
2021/12/23 | 208 | 210 | 205 | 206 | 132,800 |
2021/12/22 | 208 | 210 | 204 | 205 | 183,400 |
2021/12/21 | 213 | 216 | 207 | 209 | 296,300 |
2021/12/20 | 217 | 221 | 204 | 207 | 634,000 |
2021/12/17 | 213 | 234 | 211 | 223 | 2,011,700 |
2021/12/16 | 198 | 218 | 197 | 217 | 1,475,500 |
2021/12/15 | 195 | 200 | 194 | 198 | 252,500 |
2021/12/14 | 201 | 203 | 194 | 196 | 357,600 |
2021/12/13 | 206 | 214 | 201 | 205 | 561,400 |
2021/12/10 | 200 | 208 | 199 | 205 | 353,900 |
2021/12/09 | 208 | 209 | 189 | 203 | 791,300 |
2021/12/08 | 219 | 230 | 204 | 208 | 2,478,600 |
2021/12/07 | 207 | 236 | 205 | 211 | 4,313,200 |
2021/12/06 | 202 | 212 | 197 | 199 | 397,900 |
2021/12/03 | 212 | 214 | 200 | 208 | 579,100 |
2021/12/02 | 219 | 226 | 207 | 211 | 1,109,900 |
2021/12/01 | 213 | 262 | 212 | 235 | 5,468,500 |
2021/11/30 | 224 | 227 | 207 | 208 | 844,400 |
2021/11/29 | 254 | 258 | 220 | 223 | 1,269,900 |
2021/11/26 | 267 | 275 | 242 | 265 | 2,498,400 |
2021/11/25 | 326 | 331 | 283 | 283 | 7,325,000 |
2021/11/24 | 299 | 363 | 295 | 363 | 11,772,300 |
2021/11/22 | 239 | 308 | 229 | 283 | 10,814,200 |
2021/11/19 | 270 | 279 | 221 | 228 | 5,751,000 |
2021/11/18 | 193 | 238 | 190 | 238 | 4,758,400 |
2021/11/17 | 188 | 188 | 186 | 188 | 21,700 |
2021/11/16 | 188 | 188 | 186 | 188 | 15,600 |
2021/11/15 | 187 | 189 | 185 | 188 | 75,900 |
2021/11/12 | 181 | 187 | 181 | 187 | 151,400 |
2021/11/11 | 178 | 182 | 178 | 182 | 107,900 |
2021/11/10 | 180 | 181 | 178 | 178 | 24,100 |
2021/11/09 | 182 | 182 | 180 | 180 | 38,800 |
2021/11/08 | 179 | 182 | 178 | 182 | 162,800 |
2021/11/05 | 177 | 179 | 177 | 177 | 72,000 |
2021/11/04 | 178 | 179 | 176 | 179 | 33,100 |
2021/11/02 | 179 | 180 | 176 | 176 | 82,200 |
2021/11/01 | 182 | 182 | 176 | 179 | 80,300 |
2021/10/29 | 182 | 182 | 180 | 180 | 30,400 |
2021/10/28 | 184 | 184 | 182 | 182 | 11,100 |
2021/10/27 | 184 | 184 | 182 | 183 | 9,600 |
2021/10/26 | 184 | 184 | 182 | 184 | 27,300 |
2021/10/25 | 182 | 183 | 181 | 183 | 33,600 |
2021/10/22 | 178 | 182 | 177 | 182 | 89,300 |
2021/10/21 | 183 | 183 | 181 | 181 | 111,600 |
2021/10/20 | 183 | 185 | 182 | 184 | 17,600 |
2021/10/19 | 184 | 185 | 182 | 184 | 22,800 |
2021/10/18 | 184 | 184 | 182 | 184 | 25,800 |
2021/10/15 | 185 | 185 | 179 | 184 | 74,400 |
2021/10/14 | 186 | 186 | 183 | 184 | 12,300 |
2021/10/13 | 183 | 185 | 183 | 184 | 28,500 |
2021/10/12 | 184 | 187 | 183 | 184 | 32,400 |
2021/10/11 | 183 | 185 | 183 | 185 | 23,500 |
2021/10/08 | 184 | 184 | 182 | 183 | 9,800 |
2021/10/07 | 184 | 184 | 182 | 184 | 18,500 |
2021/10/06 | 185 | 185 | 181 | 184 | 21,300 |
2021/10/05 | 180 | 186 | 180 | 183 | 42,600 |
2021/10/04 | 184 | 185 | 181 | 181 | 61,000 |
2021/10/01 | 185 | 186 | 184 | 185 | 26,400 |
2021/09/30 | 187 | 187 | 185 | 185 | 12,800 |
2021/09/29 | 185 | 187 | 184 | 186 | 19,700 |
2021/09/28 | 186 | 188 | 185 | 186 | 67,600 |
2021/09/27 | 187 | 191 | 183 | 189 | 123,800 |
2021/09/24 | 186 | 187 | 181 | 186 | 60,500 |
2021/09/22 | 186 | 187 | 182 | 184 | 89,800 |
2021/09/21 | 188 | 188 | 183 | 184 | 101,900 |
2021/09/17 | 191 | 193 | 190 | 192 | 26,600 |
2021/09/16 | 194 | 194 | 188 | 191 | 52,400 |
2021/09/15 | 195 | 196 | 188 | 193 | 67,700 |
2021/09/14 | 202 | 203 | 192 | 195 | 153,400 |
2021/09/13 | 202 | 203 | 199 | 203 | 69,600 |
2021/09/10 | 194 | 199 | 194 | 199 | 68,000 |
2021/09/09 | 193 | 196 | 192 | 194 | 44,500 |
2021/09/08 | 191 | 194 | 191 | 193 | 73,600 |
2021/09/07 | 189 | 192 | 188 | 192 | 74,900 |
2021/09/06 | 186 | 190 | 184 | 190 | 59,600 |
2021/09/03 | 184 | 189 | 184 | 187 | 45,000 |
2021/09/02 | 187 | 188 | 184 | 186 | 51,300 |
2021/09/01 | 187 | 189 | 186 | 187 | 20,700 |
2021/08/31 | 187 | 189 | 186 | 188 | 11,900 |
2021/08/30 | 189 | 191 | 184 | 187 | 88,600 |
2021/08/27 | 187 | 189 | 187 | 188 | 17,100 |
2021/08/26 | 187 | 189 | 186 | 189 | 43,100 |
2021/08/25 | 186 | 187 | 185 | 187 | 30,700 |
2021/08/24 | 185 | 186 | 183 | 186 | 33,100 |
2021/08/23 | 178 | 185 | 178 | 185 | 36,900 |
2021/08/20 | 182 | 183 | 174 | 179 | 133,400 |
2021/08/19 | 184 | 186 | 182 | 184 | 28,400 |
2021/08/18 | 180 | 184 | 180 | 183 | 86,000 |
2021/08/17 | 183 | 185 | 179 | 180 | 84,000 |
2021/08/16 | 189 | 189 | 183 | 184 | 51,000 |
2021/08/13 | 191 | 191 | 187 | 189 | 17,500 |
2021/08/12 | 190 | 191 | 189 | 189 | 38,600 |
2021/08/11 | 190 | 191 | 188 | 190 | 69,000 |
2021/08/10 | 188 | 190 | 185 | 188 | 55,600 |
2021/08/06 | 181 | 187 | 181 | 187 | 56,100 |
2021/08/05 | 186 | 188 | 183 | 184 | 46,500 |
2021/08/04 | 189 | 191 | 186 | 187 | 45,400 |
2021/08/03 | 191 | 193 | 187 | 190 | 83,700 |
2021/08/02 | 190 | 194 | 188 | 191 | 202,400 |
2021/07/30 | 203 | 203 | 197 | 203 | 74,200 |
2021/07/29 | 200 | 204 | 199 | 203 | 32,700 |
2021/07/28 | 203 | 205 | 199 | 199 | 53,400 |
2021/07/27 | 206 | 206 | 202 | 204 | 20,100 |
2021/07/26 | 200 | 206 | 200 | 205 | 55,900 |
2021/07/21 | 203 | 205 | 198 | 198 | 64,600 |
2021/07/20 | 206 | 207 | 200 | 202 | 90,800 |
2021/07/19 | 211 | 212 | 206 | 209 | 83,600 |
2021/07/16 | 208 | 211 | 207 | 209 | 68,600 |
2021/07/15 | 215 | 215 | 208 | 208 | 177,200 |
2021/07/14 | 210 | 216 | 209 | 216 | 142,600 |
2021/07/13 | 208 | 211 | 206 | 210 | 72,800 |
2021/07/12 | 205 | 208 | 204 | 207 | 73,300 |
2021/07/09 | 200 | 206 | 198 | 206 | 183,700 |
2021/07/08 | 210 | 211 | 204 | 204 | 136,100 |
2021/07/07 | 208 | 215 | 208 | 213 | 106,500 |
2021/07/06 | 204 | 211 | 202 | 210 | 137,800 |
2021/07/05 | 203 | 207 | 203 | 204 | 51,200 |
2021/07/02 | 203 | 207 | 203 | 206 | 72,900 |
2021/07/01 | 211 | 211 | 203 | 204 | 195,800 |
2021/06/30 | 213 | 214 | 208 | 209 | 126,000 |
2021/06/29 | 215 | 219 | 211 | 211 | 268,600 |
2021/06/28 | 219 | 236 | 211 | 212 | 470,400 |
2021/06/25 | 213 | 215 | 211 | 211 | 131,300 |
2021/06/24 | 213 | 217 | 210 | 211 | 124,700 |
2021/06/23 | 211 | 215 | 211 | 212 | 50,000 |
2021/06/22 | 213 | 218 | 210 | 211 | 163,500 |
2021/06/21 | 211 | 215 | 207 | 211 | 211,600 |
2021/06/18 | 228 | 229 | 214 | 214 | 354,900 |
2021/06/17 | 228 | 231 | 223 | 229 | 263,800 |
2021/06/16 | 229 | 234 | 228 | 232 | 285,000 |
2021/06/15 | 240 | 240 | 230 | 230 | 526,100 |
2021/06/14 | 253 | 258 | 242 | 243 | 1,015,300 |
2021/06/11 | 237 | 251 | 236 | 250 | 733,200 |
2021/06/10 | 239 | 246 | 234 | 236 | 338,600 |
2021/06/09 | 239 | 248 | 237 | 241 | 377,100 |
2021/06/08 | 234 | 245 | 229 | 243 | 907,000 |
2021/06/07 | 239 | 239 | 229 | 232 | 642,200 |
2021/06/04 | 247 | 249 | 234 | 243 | 1,638,600 |
2021/06/03 | 278 | 279 | 262 | 267 | 1,959,800 |
2021/06/02 | 278 | 282 | 261 | 262 | 2,028,200 |
2021/06/01 | 263 | 289 | 258 | 279 | 4,061,100 |
2021/05/31 | 254 | 301 | 249 | 276 | 6,015,000 |
2021/05/28 | 304 | 343 | 259 | 269 | 17,311,600 |
2021/05/27 | 203 | 280 | 194 | 280 | 14,150,600 |
2021/05/26 | 210 | 222 | 196 | 200 | 2,819,000 |
2021/05/25 | 182 | 183 | 181 | 182 | 24,600 |
2021/05/24 | 180 | 184 | 180 | 182 | 38,900 |
2021/05/21 | 181 | 183 | 180 | 182 | 87,300 |
2021/05/20 | 180 | 183 | 180 | 182 | 18,700 |
2021/05/19 | 176 | 182 | 176 | 180 | 13,000 |
2021/05/18 | 179 | 182 | 178 | 181 | 53,600 |
2021/05/17 | 182 | 182 | 177 | 179 | 29,600 |
2021/05/14 | 176 | 183 | 175 | 182 | 46,000 |
2021/05/13 | 176 | 178 | 175 | 177 | 24,100 |
2021/05/12 | 184 | 186 | 176 | 178 | 131,500 |
2021/05/11 | 188 | 189 | 183 | 188 | 117,300 |
2021/05/10 | 189 | 190 | 188 | 189 | 32,000 |
2021/05/07 | 190 | 190 | 188 | 190 | 26,900 |
2021/05/06 | 186 | 194 | 186 | 190 | 215,900 |
2021/04/30 | 180 | 187 | 178 | 186 | 154,500 |
2021/04/28 | 180 | 181 | 177 | 181 | 34,300 |
2021/04/27 | 182 | 182 | 180 | 180 | 14,300 |
2021/04/26 | 180 | 182 | 178 | 182 | 28,200 |
2021/04/23 | 176 | 180 | 175 | 179 | 29,600 |
2021/04/22 | 182 | 182 | 179 | 180 | 35,200 |
2021/04/21 | 178 | 179 | 174 | 177 | 54,300 |
2021/04/20 | 180 | 181 | 177 | 180 | 46,200 |
2021/04/19 | 182 | 182 | 180 | 181 | 10,800 |
2021/04/16 | 182 | 183 | 181 | 182 | 21,000 |
2021/04/15 | 181 | 182 | 180 | 182 | 30,100 |
2021/04/14 | 182 | 182 | 180 | 181 | 23,500 |
2021/04/13 | 184 | 185 | 182 | 183 | 46,400 |
2021/04/12 | 185 | 186 | 180 | 184 | 70,700 |
2021/04/09 | 185 | 185 | 183 | 184 | 26,700 |
2021/04/08 | 186 | 186 | 182 | 185 | 43,300 |
2021/04/07 | 181 | 186 | 180 | 184 | 82,100 |
2021/04/06 | 181 | 184 | 180 | 181 | 67,900 |
2021/04/05 | 180 | 183 | 179 | 182 | 56,000 |
2021/04/02 | 181 | 181 | 179 | 180 | 49,200 |
2021/04/01 | 180 | 181 | 178 | 181 | 28,100 |
2021/03/31 | 177 | 181 | 177 | 180 | 25,700 |
2021/03/30 | 180 | 180 | 174 | 178 | 77,000 |
2021/03/29 | 182 | 182 | 176 | 177 | 117,600 |
2021/03/26 | 181 | 184 | 179 | 181 | 190,400 |
2021/03/25 | 175 | 180 | 175 | 180 | 157,200 |
2021/03/24 | 176 | 177 | 174 | 174 | 43,700 |
2021/03/23 | 178 | 179 | 175 | 176 | 63,400 |
2021/03/22 | 178 | 178 | 176 | 178 | 27,200 |
2021/03/19 | 175 | 178 | 175 | 176 | 112,600 |
2021/03/18 | 176 | 179 | 175 | 177 | 57,600 |
2021/03/17 | 176 | 177 | 174 | 177 | 48,300 |
2021/03/16 | 176 | 177 | 175 | 176 | 38,100 |
2021/03/15 | 176 | 177 | 175 | 176 | 16,500 |
2021/03/12 | 174 | 176 | 174 | 176 | 11,900 |
2021/03/11 | 176 | 176 | 174 | 176 | 11,400 |
2021/03/10 | 176 | 177 | 174 | 176 | 22,100 |
2021/03/09 | 175 | 176 | 173 | 176 | 9,600 |
2021/03/08 | 177 | 177 | 173 | 174 | 12,200 |
2021/03/05 | 175 | 177 | 172 | 176 | 36,000 |
2021/03/04 | 174 | 177 | 173 | 177 | 48,500 |
2021/03/03 | 173 | 176 | 173 | 176 | 4,600 |
2021/03/02 | 177 | 177 | 173 | 173 | 20,300 |
2021/03/01 | 174 | 177 | 174 | 177 | 21,900 |
2021/02/26 | 177 | 177 | 171 | 174 | 64,500 |
2021/02/25 | 175 | 177 | 175 | 177 | 38,300 |
2021/02/24 | 175 | 176 | 173 | 175 | 53,100 |
2021/02/22 | 175 | 177 | 173 | 175 | 73,100 |
2021/02/19 | 175 | 177 | 172 | 174 | 31,600 |
2021/02/18 | 176 | 177 | 174 | 176 | 43,600 |
2021/02/17 | 173 | 177 | 172 | 176 | 52,800 |
2021/02/16 | 173 | 176 | 171 | 173 | 50,200 |
2021/02/15 | 174 | 175 | 171 | 175 | 38,900 |
2021/02/12 | 174 | 175 | 172 | 174 | 27,800 |
2021/02/10 | 172 | 174 | 171 | 174 | 16,200 |
2021/02/09 | 171 | 175 | 171 | 172 | 62,200 |
2021/02/08 | 172 | 173 | 171 | 171 | 26,600 |
2021/02/05 | 171 | 173 | 170 | 172 | 23,800 |
2021/02/04 | 173 | 173 | 170 | 172 | 32,200 |
2021/02/03 | 169 | 173 | 169 | 173 | 51,900 |
2021/02/02 | 167 | 169 | 167 | 168 | 9,400 |
2021/02/01 | 164 | 168 | 164 | 167 | 33,700 |
2021/01/29 | 169 | 171 | 166 | 169 | 48,800 |
2021/01/28 | 170 | 171 | 168 | 169 | 12,700 |
2021/01/27 | 169 | 171 | 169 | 171 | 11,000 |
2021/01/26 | 173 | 173 | 169 | 169 | 40,800 |
2021/01/25 | 172 | 173 | 170 | 173 | 23,800 |
2021/01/22 | 171 | 173 | 170 | 172 | 22,100 |
2021/01/21 | 172 | 173 | 170 | 172 | 14,400 |
2021/01/20 | 168 | 172 | 168 | 172 | 70,500 |
2021/01/19 | 171 | 171 | 167 | 168 | 21,700 |
2021/01/18 | 169 | 171 | 168 | 171 | 11,400 |
2021/01/15 | 169 | 171 | 167 | 169 | 27,600 |
2021/01/14 | 172 | 173 | 167 | 168 | 49,100 |
2021/01/13 | 170 | 172 | 169 | 172 | 11,000 |
2021/01/12 | 170 | 172 | 170 | 172 | 23,900 |
2021/01/08 | 169 | 171 | 166 | 169 | 32,300 |
2021/01/07 | 167 | 171 | 165 | 171 | 52,900 |
2021/01/06 | 164 | 168 | 163 | 168 | 22,200 |
2021/01/05 | 160 | 164 | 160 | 164 | 12,500 |
2021/01/04 | 164 | 164 | 160 | 162 | 30,300 |