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 |
|---|---|---|---|---|---|
| 2022/12/30 | 234 | 235 | 231 | 232 | 90,200 |
| 2022/12/29 | 230 | 233 | 228 | 232 | 90,100 |
| 2022/12/28 | 230 | 232 | 227 | 232 | 92,700 |
| 2022/12/27 | 233 | 235 | 229 | 230 | 75,700 |
| 2022/12/26 | 236 | 236 | 229 | 233 | 106,600 |
| 2022/12/23 | 237 | 237 | 229 | 231 | 121,300 |
| 2022/12/22 | 248 | 250 | 238 | 240 | 89,900 |
| 2022/12/21 | 240 | 248 | 237 | 247 | 153,000 |
| 2022/12/20 | 254 | 254 | 231 | 241 | 294,200 |
| 2022/12/19 | 237 | 251 | 237 | 250 | 291,300 |
| 2022/12/16 | 241 | 247 | 235 | 236 | 255,800 |
| 2022/12/15 | 254 | 254 | 241 | 244 | 300,200 |
| 2022/12/14 | 253 | 262 | 253 | 255 | 257,300 |
| 2022/12/13 | 263 | 264 | 250 | 253 | 657,100 |
| 2022/12/12 | 260 | 275 | 250 | 268 | 2,619,600 |
| 2022/12/09 | 235 | 239 | 234 | 236 | 139,600 |
| 2022/12/08 | 227 | 236 | 227 | 234 | 108,100 |
| 2022/12/07 | 221 | 232 | 221 | 228 | 125,400 |
| 2022/12/06 | 223 | 226 | 222 | 222 | 127,500 |
| 2022/12/05 | 235 | 235 | 224 | 225 | 163,200 |
| 2022/12/02 | 235 | 236 | 231 | 235 | 178,300 |
| 2022/12/01 | 235 | 239 | 230 | 236 | 428,300 |
| 2022/11/30 | 226 | 229 | 225 | 229 | 127,700 |
| 2022/11/29 | 224 | 229 | 223 | 227 | 96,200 |
| 2022/11/28 | 221 | 229 | 221 | 226 | 157,900 |
| 2022/11/25 | 220 | 222 | 219 | 220 | 46,100 |
| 2022/11/24 | 218 | 222 | 218 | 221 | 88,100 |
| 2022/11/22 | 220 | 223 | 218 | 220 | 91,400 |
| 2022/11/21 | 220 | 223 | 218 | 220 | 154,700 |
| 2022/11/18 | 218 | 220 | 216 | 220 | 70,900 |
| 2022/11/17 | 215 | 218 | 214 | 218 | 68,200 |
| 2022/11/16 | 213 | 216 | 213 | 215 | 62,000 |
| 2022/11/15 | 217 | 217 | 212 | 213 | 81,200 |
| 2022/11/14 | 216 | 217 | 215 | 216 | 51,900 |
| 2022/11/11 | 216 | 220 | 215 | 217 | 106,700 |
| 2022/11/10 | 215 | 216 | 214 | 216 | 67,600 |
| 2022/11/09 | 221 | 222 | 213 | 217 | 264,400 |
| 2022/11/08 | 214 | 220 | 210 | 220 | 481,900 |
| 2022/11/07 | 207 | 207 | 204 | 206 | 62,200 |
| 2022/11/04 | 208 | 210 | 204 | 205 | 148,900 |
| 2022/11/02 | 209 | 211 | 209 | 209 | 92,400 |
| 2022/11/01 | 209 | 212 | 204 | 210 | 217,000 |
| 2022/10/31 | 218 | 218 | 211 | 211 | 139,700 |
| 2022/10/28 | 210 | 217 | 207 | 214 | 127,700 |
| 2022/10/27 | 212 | 213 | 210 | 210 | 38,200 |
| 2022/10/26 | 209 | 215 | 207 | 212 | 99,100 |
| 2022/10/25 | 207 | 209 | 206 | 207 | 48,900 |
| 2022/10/24 | 206 | 207 | 204 | 207 | 46,100 |
| 2022/10/21 | 206 | 206 | 204 | 204 | 25,500 |
| 2022/10/20 | 203 | 206 | 203 | 204 | 41,200 |
| 2022/10/19 | 206 | 208 | 206 | 206 | 19,000 |
| 2022/10/18 | 206 | 208 | 202 | 208 | 77,600 |
| 2022/10/17 | 200 | 203 | 200 | 201 | 62,600 |
| 2022/10/14 | 200 | 201 | 199 | 199 | 67,700 |
| 2022/10/13 | 199 | 201 | 197 | 197 | 68,200 |
| 2022/10/12 | 202 | 203 | 200 | 200 | 47,000 |
| 2022/10/11 | 203 | 206 | 202 | 202 | 85,200 |
| 2022/10/07 | 209 | 211 | 206 | 207 | 114,600 |
| 2022/10/06 | 202 | 207 | 202 | 205 | 87,100 |
| 2022/10/05 | 203 | 206 | 201 | 203 | 87,800 |
| 2022/10/04 | 205 | 210 | 202 | 203 | 272,400 |
| 2022/10/03 | 195 | 204 | 193 | 203 | 115,200 |
| 2022/09/30 | 196 | 200 | 195 | 195 | 34,800 |
| 2022/09/29 | 198 | 200 | 194 | 198 | 13,700 |
| 2022/09/28 | 196 | 197 | 193 | 197 | 66,500 |
| 2022/09/27 | 191 | 196 | 191 | 196 | 75,800 |
| 2022/09/26 | 199 | 199 | 191 | 191 | 118,000 |
| 2022/09/22 | 199 | 199 | 197 | 197 | 32,000 |
| 2022/09/21 | 201 | 201 | 196 | 197 | 47,200 |
| 2022/09/20 | 200 | 202 | 198 | 198 | 50,400 |
| 2022/09/16 | 201 | 203 | 199 | 200 | 48,400 |
| 2022/09/15 | 206 | 206 | 202 | 202 | 33,700 |
| 2022/09/14 | 202 | 206 | 200 | 204 | 73,200 |
| 2022/09/13 | 201 | 209 | 201 | 205 | 200,000 |
| 2022/09/12 | 199 | 203 | 199 | 203 | 269,800 |
| 2022/09/09 | 202 | 203 | 197 | 199 | 205,000 |
| 2022/09/08 | 198 | 202 | 196 | 201 | 148,600 |
| 2022/09/07 | 198 | 198 | 195 | 197 | 99,400 |
| 2022/09/06 | 200 | 202 | 197 | 198 | 133,800 |
| 2022/09/05 | 199 | 201 | 196 | 199 | 133,800 |
| 2022/09/02 | 209 | 210 | 195 | 200 | 927,300 |
| 2022/09/01 | 217 | 223 | 215 | 216 | 263,000 |
| 2022/08/31 | 229 | 248 | 212 | 221 | 1,989,500 |
| 2022/08/30 | 214 | 239 | 212 | 229 | 3,195,900 |
| 2022/08/29 | 212 | 214 | 203 | 214 | 113,800 |
| 2022/08/26 | 216 | 216 | 214 | 215 | 56,600 |
| 2022/08/25 | 212 | 217 | 212 | 216 | 103,900 |
| 2022/08/24 | 214 | 214 | 212 | 213 | 49,700 |
| 2022/08/23 | 209 | 215 | 207 | 214 | 117,800 |
| 2022/08/22 | 211 | 211 | 208 | 208 | 67,700 |
| 2022/08/19 | 209 | 212 | 209 | 209 | 62,700 |
| 2022/08/18 | 207 | 213 | 206 | 210 | 104,300 |
| 2022/08/17 | 208 | 211 | 207 | 208 | 141,500 |
| 2022/08/16 | 205 | 208 | 205 | 208 | 77,100 |
| 2022/08/15 | 206 | 207 | 204 | 206 | 141,600 |
| 2022/08/12 | 207 | 207 | 204 | 206 | 68,100 |
| 2022/08/10 | 206 | 207 | 204 | 207 | 39,800 |
| 2022/08/09 | 206 | 207 | 204 | 207 | 64,500 |
| 2022/08/08 | 205 | 206 | 204 | 206 | 45,500 |
| 2022/08/05 | 205 | 206 | 204 | 205 | 43,300 |
| 2022/08/04 | 206 | 209 | 205 | 206 | 191,700 |
| 2022/08/03 | 205 | 209 | 205 | 207 | 173,400 |
| 2022/08/02 | 205 | 207 | 203 | 206 | 27,100 |
| 2022/08/01 | 205 | 208 | 205 | 206 | 88,800 |
| 2022/07/29 | 206 | 208 | 203 | 203 | 102,600 |
| 2022/07/28 | 207 | 207 | 201 | 204 | 83,700 |
| 2022/07/27 | 206 | 206 | 204 | 206 | 27,000 |
| 2022/07/26 | 206 | 206 | 205 | 205 | 25,100 |
| 2022/07/25 | 207 | 208 | 204 | 206 | 80,600 |
| 2022/07/22 | 204 | 207 | 204 | 207 | 27,500 |
| 2022/07/21 | 204 | 207 | 202 | 207 | 100,900 |
| 2022/07/20 | 203 | 204 | 201 | 203 | 44,500 |
| 2022/07/19 | 205 | 205 | 200 | 201 | 86,700 |
| 2022/07/15 | 204 | 204 | 201 | 203 | 26,100 |
| 2022/07/14 | 204 | 205 | 200 | 200 | 95,300 |
| 2022/07/13 | 198 | 204 | 198 | 202 | 62,800 |
| 2022/07/12 | 201 | 202 | 197 | 198 | 55,200 |
| 2022/07/11 | 207 | 207 | 202 | 202 | 58,200 |
| 2022/07/08 | 206 | 209 | 204 | 207 | 52,800 |
| 2022/07/07 | 209 | 210 | 205 | 206 | 71,200 |
| 2022/07/06 | 204 | 211 | 204 | 208 | 143,900 |
| 2022/07/05 | 204 | 207 | 203 | 207 | 55,700 |
| 2022/07/04 | 204 | 205 | 201 | 204 | 34,800 |
| 2022/07/01 | 210 | 210 | 201 | 202 | 92,900 |
| 2022/06/30 | 209 | 211 | 207 | 210 | 42,100 |
| 2022/06/29 | 206 | 211 | 202 | 210 | 58,000 |
| 2022/06/28 | 206 | 208 | 205 | 206 | 71,100 |
| 2022/06/27 | 204 | 208 | 203 | 206 | 70,200 |
| 2022/06/24 | 199 | 206 | 194 | 206 | 87,400 |
| 2022/06/23 | 197 | 204 | 196 | 197 | 89,000 |
| 2022/06/22 | 198 | 198 | 195 | 196 | 45,400 |
| 2022/06/21 | 192 | 198 | 192 | 195 | 54,700 |
| 2022/06/20 | 195 | 197 | 188 | 192 | 117,100 |
| 2022/06/17 | 190 | 198 | 190 | 196 | 155,900 |
| 2022/06/16 | 207 | 208 | 198 | 200 | 108,300 |
| 2022/06/15 | 207 | 208 | 202 | 202 | 67,500 |
| 2022/06/14 | 200 | 208 | 199 | 208 | 97,500 |
| 2022/06/13 | 207 | 208 | 203 | 203 | 120,400 |
| 2022/06/10 | 213 | 216 | 210 | 212 | 118,400 |
| 2022/06/09 | 212 | 212 | 208 | 211 | 132,300 |
| 2022/06/08 | 215 | 224 | 211 | 211 | 909,300 |
| 2022/06/07 | 207 | 211 | 207 | 208 | 94,300 |
| 2022/06/06 | 208 | 211 | 205 | 210 | 132,400 |
| 2022/06/03 | 212 | 212 | 207 | 209 | 157,500 |
| 2022/06/02 | 203 | 212 | 203 | 212 | 149,200 |
| 2022/06/01 | 201 | 212 | 201 | 205 | 185,600 |
| 2022/05/31 | 205 | 205 | 200 | 204 | 103,600 |
| 2022/05/30 | 202 | 205 | 197 | 200 | 123,700 |
| 2022/05/27 | 189 | 206 | 188 | 199 | 316,600 |
| 2022/05/26 | 186 | 189 | 186 | 188 | 41,100 |
| 2022/05/25 | 188 | 189 | 186 | 187 | 60,400 |
| 2022/05/24 | 189 | 192 | 188 | 188 | 76,300 |
| 2022/05/23 | 190 | 193 | 189 | 192 | 101,800 |
| 2022/05/20 | 188 | 191 | 188 | 189 | 50,900 |
| 2022/05/19 | 188 | 191 | 187 | 189 | 48,400 |
| 2022/05/18 | 190 | 192 | 188 | 192 | 97,200 |
| 2022/05/17 | 189 | 189 | 187 | 188 | 37,900 |
| 2022/05/16 | 191 | 191 | 187 | 189 | 56,900 |
| 2022/05/13 | 187 | 190 | 185 | 187 | 77,100 |
| 2022/05/12 | 189 | 190 | 187 | 187 | 46,100 |
| 2022/05/11 | 195 | 196 | 188 | 189 | 198,700 |
| 2022/05/10 | 199 | 202 | 195 | 202 | 72,600 |
| 2022/05/09 | 201 | 202 | 197 | 201 | 74,000 |
| 2022/05/06 | 200 | 203 | 199 | 201 | 55,800 |
| 2022/05/02 | 197 | 200 | 196 | 200 | 30,400 |
| 2022/04/28 | 194 | 197 | 194 | 196 | 42,700 |
| 2022/04/27 | 192 | 195 | 192 | 194 | 37,800 |
| 2022/04/26 | 196 | 196 | 193 | 194 | 27,500 |
| 2022/04/25 | 196 | 197 | 192 | 194 | 49,600 |
| 2022/04/22 | 201 | 202 | 197 | 197 | 82,400 |
| 2022/04/21 | 205 | 205 | 202 | 202 | 52,500 |
| 2022/04/20 | 206 | 207 | 204 | 205 | 27,100 |
| 2022/04/19 | 206 | 207 | 204 | 205 | 24,900 |
| 2022/04/18 | 206 | 210 | 204 | 206 | 54,300 |
| 2022/04/15 | 201 | 209 | 201 | 208 | 62,900 |
| 2022/04/14 | 204 | 207 | 204 | 207 | 38,900 |
| 2022/04/13 | 203 | 206 | 201 | 204 | 52,800 |
| 2022/04/12 | 201 | 202 | 199 | 200 | 54,300 |
| 2022/04/11 | 206 | 207 | 200 | 200 | 70,900 |
| 2022/04/08 | 204 | 207 | 204 | 207 | 43,600 |
| 2022/04/07 | 205 | 209 | 204 | 205 | 76,700 |
| 2022/04/06 | 210 | 211 | 204 | 206 | 113,800 |
| 2022/04/05 | 214 | 218 | 209 | 214 | 249,200 |
| 2022/04/04 | 205 | 214 | 204 | 214 | 156,900 |
| 2022/04/01 | 206 | 206 | 202 | 205 | 46,100 |
| 2022/03/31 | 208 | 209 | 202 | 206 | 105,500 |
| 2022/03/30 | 203 | 208 | 203 | 208 | 117,600 |
| 2022/03/29 | 202 | 203 | 197 | 203 | 52,400 |
| 2022/03/28 | 203 | 205 | 202 | 202 | 100,400 |
| 2022/03/25 | 205 | 207 | 204 | 207 | 141,000 |
| 2022/03/24 | 199 | 203 | 199 | 203 | 89,400 |
| 2022/03/23 | 201 | 203 | 200 | 200 | 69,600 |
| 2022/03/22 | 201 | 203 | 199 | 200 | 59,900 |
| 2022/03/18 | 197 | 202 | 197 | 200 | 106,600 |
| 2022/03/17 | 196 | 198 | 195 | 197 | 71,300 |
| 2022/03/16 | 195 | 196 | 193 | 194 | 40,300 |
| 2022/03/15 | 191 | 196 | 191 | 195 | 71,500 |
| 2022/03/14 | 190 | 195 | 190 | 194 | 53,600 |
| 2022/03/11 | 195 | 195 | 188 | 190 | 61,700 |
| 2022/03/10 | 194 | 195 | 192 | 195 | 56,200 |
| 2022/03/09 | 190 | 193 | 186 | 190 | 46,700 |
| 2022/03/08 | 189 | 196 | 188 | 190 | 99,900 |
| 2022/03/07 | 193 | 195 | 190 | 191 | 76,000 |
| 2022/03/04 | 195 | 197 | 191 | 196 | 57,300 |
| 2022/03/03 | 202 | 202 | 194 | 198 | 71,300 |
| 2022/03/02 | 197 | 199 | 193 | 199 | 124,100 |
| 2022/03/01 | 214 | 216 | 200 | 200 | 827,100 |
| 2022/02/28 | 185 | 191 | 185 | 191 | 81,100 |
| 2022/02/25 | 178 | 187 | 178 | 185 | 93,500 |
| 2022/02/24 | 184 | 185 | 175 | 178 | 160,600 |
| 2022/02/22 | 185 | 188 | 184 | 187 | 56,400 |
| 2022/02/21 | 185 | 189 | 185 | 189 | 33,000 |
| 2022/02/18 | 187 | 189 | 185 | 189 | 45,600 |
| 2022/02/17 | 191 | 191 | 186 | 188 | 46,400 |
| 2022/02/16 | 190 | 190 | 185 | 188 | 87,100 |
| 2022/02/15 | 191 | 193 | 187 | 187 | 93,000 |
| 2022/02/14 | 195 | 195 | 189 | 195 | 83,600 |
| 2022/02/10 | 193 | 196 | 191 | 195 | 81,100 |
| 2022/02/09 | 190 | 194 | 189 | 193 | 64,000 |
| 2022/02/08 | 191 | 193 | 189 | 192 | 68,500 |
| 2022/02/07 | 192 | 194 | 187 | 189 | 67,200 |
| 2022/02/04 | 188 | 192 | 176 | 192 | 169,500 |
| 2022/02/03 | 194 | 194 | 187 | 188 | 87,700 |
| 2022/02/02 | 186 | 195 | 185 | 195 | 134,300 |
| 2022/02/01 | 183 | 189 | 180 | 183 | 123,100 |
| 2022/01/31 | 173 | 183 | 173 | 180 | 99,500 |
| 2022/01/28 | 173 | 177 | 171 | 175 | 112,800 |
| 2022/01/27 | 181 | 183 | 172 | 175 | 250,900 |
| 2022/01/26 | 185 | 190 | 181 | 182 | 137,300 |
| 2022/01/25 | 187 | 188 | 183 | 183 | 105,000 |
| 2022/01/24 | 188 | 189 | 184 | 188 | 73,900 |
| 2022/01/21 | 190 | 192 | 189 | 189 | 103,200 |
| 2022/01/20 | 190 | 195 | 190 | 193 | 81,400 |
| 2022/01/19 | 195 | 196 | 190 | 190 | 125,100 |
| 2022/01/18 | 196 | 201 | 195 | 197 | 131,800 |
| 2022/01/17 | 196 | 199 | 196 | 196 | 57,700 |
| 2022/01/14 | 196 | 199 | 195 | 198 | 74,900 |
| 2022/01/13 | 198 | 200 | 195 | 197 | 98,000 |
| 2022/01/12 | 198 | 202 | 198 | 200 | 113,100 |
| 2022/01/11 | 196 | 199 | 195 | 196 | 131,200 |
| 2022/01/07 | 203 | 205 | 194 | 199 | 366,200 |
| 2022/01/06 | 217 | 240 | 200 | 204 | 3,204,700 |
| 2022/01/05 | 203 | 206 | 198 | 201 | 241,300 |
| 2022/01/04 | 202 | 205 | 200 | 204 | 93,700 |