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 |
---|---|---|---|---|---|
2023/12/29 | 232 | 237 | 232 | 235 | 56,400 |
2023/12/28 | 233 | 234 | 231 | 232 | 67,200 |
2023/12/27 | 232 | 235 | 232 | 233 | 44,700 |
2023/12/26 | 232 | 233 | 230 | 232 | 42,400 |
2023/12/25 | 229 | 231 | 226 | 231 | 72,300 |
2023/12/22 | 232 | 236 | 229 | 229 | 114,300 |
2023/12/21 | 233 | 235 | 231 | 232 | 49,500 |
2023/12/20 | 236 | 239 | 233 | 233 | 42,800 |
2023/12/19 | 233 | 236 | 231 | 234 | 56,700 |
2023/12/18 | 234 | 236 | 232 | 232 | 30,500 |
2023/12/15 | 229 | 235 | 229 | 233 | 35,000 |
2023/12/14 | 238 | 240 | 229 | 231 | 79,500 |
2023/12/13 | 236 | 238 | 236 | 236 | 41,000 |
2023/12/12 | 237 | 238 | 234 | 236 | 40,500 |
2023/12/11 | 244 | 244 | 236 | 237 | 65,900 |
2023/12/08 | 241 | 243 | 236 | 236 | 56,900 |
2023/12/07 | 248 | 248 | 243 | 243 | 84,700 |
2023/12/06 | 246 | 250 | 246 | 248 | 58,500 |
2023/12/05 | 249 | 251 | 246 | 247 | 69,600 |
2023/12/04 | 247 | 251 | 247 | 250 | 40,500 |
2023/12/01 | 251 | 252 | 249 | 249 | 53,500 |
2023/11/30 | 252 | 257 | 249 | 252 | 139,900 |
2023/11/29 | 244 | 255 | 243 | 251 | 188,500 |
2023/11/28 | 250 | 250 | 244 | 244 | 43,100 |
2023/11/27 | 251 | 251 | 245 | 248 | 56,900 |
2023/11/24 | 249 | 252 | 248 | 250 | 50,000 |
2023/11/22 | 249 | 250 | 246 | 246 | 47,000 |
2023/11/21 | 251 | 252 | 249 | 249 | 58,600 |
2023/11/20 | 243 | 251 | 243 | 251 | 111,100 |
2023/11/17 | 242 | 244 | 241 | 243 | 55,100 |
2023/11/16 | 242 | 244 | 238 | 240 | 36,300 |
2023/11/15 | 240 | 244 | 240 | 240 | 28,100 |
2023/11/14 | 245 | 246 | 229 | 238 | 97,700 |
2023/11/13 | 250 | 250 | 243 | 244 | 144,200 |
2023/11/10 | 245 | 259 | 245 | 250 | 145,900 |
2023/11/09 | 242 | 249 | 241 | 248 | 108,900 |
2023/11/08 | 245 | 247 | 241 | 242 | 76,900 |
2023/11/07 | 245 | 246 | 241 | 243 | 45,100 |
2023/11/06 | 234 | 247 | 233 | 245 | 128,400 |
2023/11/02 | 229 | 235 | 228 | 234 | 104,300 |
2023/11/01 | 228 | 229 | 220 | 226 | 184,700 |
2023/10/31 | 231 | 232 | 224 | 231 | 88,600 |
2023/10/30 | 234 | 234 | 228 | 230 | 37,200 |
2023/10/27 | 230 | 235 | 230 | 232 | 43,800 |
2023/10/26 | 234 | 234 | 228 | 230 | 70,800 |
2023/10/25 | 235 | 240 | 234 | 234 | 75,500 |
2023/10/24 | 234 | 235 | 221 | 235 | 92,400 |
2023/10/23 | 237 | 239 | 232 | 232 | 103,200 |
2023/10/20 | 236 | 238 | 232 | 238 | 74,400 |
2023/10/19 | 242 | 242 | 236 | 236 | 51,500 |
2023/10/18 | 236 | 242 | 235 | 242 | 72,600 |
2023/10/17 | 233 | 237 | 233 | 236 | 74,200 |
2023/10/16 | 240 | 240 | 231 | 232 | 104,400 |
2023/10/13 | 245 | 245 | 239 | 239 | 70,100 |
2023/10/12 | 244 | 247 | 241 | 245 | 85,500 |
2023/10/11 | 247 | 247 | 243 | 244 | 58,700 |
2023/10/10 | 242 | 246 | 241 | 244 | 50,600 |
2023/10/06 | 241 | 242 | 237 | 240 | 52,200 |
2023/10/05 | 239 | 242 | 238 | 240 | 96,700 |
2023/10/04 | 237 | 241 | 233 | 235 | 201,200 |
2023/10/03 | 254 | 254 | 242 | 242 | 158,100 |
2023/10/02 | 261 | 264 | 254 | 254 | 70,900 |
2023/09/29 | 264 | 265 | 258 | 260 | 97,500 |
2023/09/28 | 262 | 265 | 262 | 264 | 79,000 |
2023/09/27 | 261 | 262 | 256 | 259 | 79,900 |
2023/09/26 | 263 | 265 | 262 | 262 | 40,100 |
2023/09/25 | 264 | 265 | 261 | 263 | 62,400 |
2023/09/22 | 256 | 264 | 253 | 261 | 177,000 |
2023/09/21 | 266 | 266 | 259 | 259 | 84,000 |
2023/09/20 | 261 | 266 | 261 | 266 | 70,400 |
2023/09/19 | 260 | 261 | 258 | 261 | 52,500 |
2023/09/15 | 265 | 267 | 259 | 260 | 100,600 |
2023/09/14 | 264 | 266 | 261 | 266 | 68,500 |
2023/09/13 | 268 | 268 | 263 | 264 | 78,200 |
2023/09/12 | 265 | 271 | 264 | 266 | 104,500 |
2023/09/11 | 268 | 270 | 264 | 264 | 113,100 |
2023/09/08 | 274 | 274 | 267 | 269 | 153,300 |
2023/09/07 | 276 | 276 | 270 | 274 | 89,400 |
2023/09/06 | 283 | 283 | 274 | 274 | 168,900 |
2023/09/05 | 276 | 281 | 270 | 281 | 203,200 |
2023/09/04 | 267 | 276 | 266 | 276 | 146,300 |
2023/09/01 | 261 | 267 | 261 | 265 | 40,000 |
2023/08/31 | 268 | 268 | 261 | 261 | 113,800 |
2023/08/30 | 267 | 268 | 263 | 265 | 112,600 |
2023/08/29 | 263 | 265 | 261 | 263 | 70,000 |
2023/08/28 | 260 | 263 | 259 | 261 | 60,300 |
2023/08/25 | 255 | 259 | 254 | 256 | 73,900 |
2023/08/24 | 263 | 265 | 258 | 259 | 61,600 |
2023/08/23 | 263 | 263 | 259 | 261 | 39,400 |
2023/08/22 | 267 | 267 | 259 | 262 | 61,900 |
2023/08/21 | 253 | 263 | 253 | 260 | 103,400 |
2023/08/18 | 264 | 264 | 256 | 258 | 76,300 |
2023/08/17 | 265 | 266 | 255 | 264 | 138,300 |
2023/08/16 | 266 | 271 | 265 | 268 | 73,700 |
2023/08/15 | 273 | 274 | 269 | 272 | 116,900 |
2023/08/14 | 282 | 283 | 271 | 273 | 139,700 |
2023/08/10 | 284 | 284 | 279 | 281 | 99,100 |
2023/08/09 | 279 | 285 | 276 | 285 | 69,100 |
2023/08/08 | 286 | 286 | 275 | 277 | 102,600 |
2023/08/07 | 277 | 284 | 272 | 283 | 110,500 |
2023/08/04 | 287 | 288 | 275 | 277 | 177,200 |
2023/08/03 | 288 | 293 | 283 | 284 | 153,400 |
2023/08/02 | 301 | 303 | 290 | 290 | 262,400 |
2023/08/01 | 317 | 319 | 299 | 299 | 499,800 |
2023/07/31 | 335 | 341 | 330 | 335 | 152,900 |
2023/07/28 | 343 | 344 | 327 | 333 | 204,600 |
2023/07/27 | 346 | 348 | 341 | 347 | 103,100 |
2023/07/26 | 351 | 354 | 344 | 352 | 113,900 |
2023/07/25 | 358 | 361 | 345 | 351 | 194,000 |
2023/07/24 | 361 | 364 | 351 | 355 | 291,700 |
2023/07/21 | 338 | 359 | 336 | 353 | 610,800 |
2023/07/20 | 322 | 334 | 319 | 334 | 261,200 |
2023/07/19 | 317 | 322 | 314 | 322 | 125,400 |
2023/07/18 | 313 | 317 | 312 | 313 | 37,400 |
2023/07/14 | 320 | 320 | 312 | 313 | 52,800 |
2023/07/13 | 311 | 318 | 308 | 318 | 53,200 |
2023/07/12 | 320 | 320 | 310 | 312 | 101,900 |
2023/07/11 | 318 | 326 | 317 | 320 | 85,900 |
2023/07/10 | 323 | 325 | 313 | 315 | 145,800 |
2023/07/07 | 315 | 328 | 312 | 325 | 135,900 |
2023/07/06 | 322 | 331 | 316 | 318 | 225,200 |
2023/07/05 | 315 | 327 | 315 | 326 | 307,100 |
2023/07/04 | 305 | 317 | 305 | 315 | 193,500 |
2023/07/03 | 305 | 309 | 304 | 305 | 66,200 |
2023/06/30 | 304 | 305 | 300 | 301 | 57,500 |
2023/06/29 | 301 | 304 | 298 | 303 | 111,300 |
2023/06/28 | 302 | 302 | 296 | 298 | 131,500 |
2023/06/27 | 299 | 302 | 291 | 298 | 162,900 |
2023/06/26 | 306 | 307 | 297 | 300 | 147,500 |
2023/06/23 | 316 | 317 | 302 | 308 | 181,900 |
2023/06/22 | 320 | 325 | 314 | 315 | 99,300 |
2023/06/21 | 314 | 325 | 312 | 323 | 144,100 |
2023/06/20 | 319 | 321 | 312 | 316 | 134,700 |
2023/06/19 | 314 | 320 | 310 | 315 | 127,300 |
2023/06/16 | 310 | 314 | 307 | 311 | 62,600 |
2023/06/15 | 317 | 319 | 308 | 309 | 132,300 |
2023/06/14 | 316 | 317 | 310 | 316 | 156,200 |
2023/06/13 | 324 | 324 | 312 | 312 | 205,900 |
2023/06/12 | 318 | 330 | 314 | 325 | 286,100 |
2023/06/09 | 307 | 319 | 303 | 317 | 260,400 |
2023/06/08 | 306 | 310 | 298 | 301 | 181,000 |
2023/06/07 | 298 | 307 | 297 | 305 | 198,800 |
2023/06/06 | 314 | 316 | 297 | 300 | 268,600 |
2023/06/05 | 322 | 323 | 314 | 318 | 142,600 |
2023/06/02 | 313 | 318 | 310 | 317 | 143,700 |
2023/06/01 | 319 | 329 | 308 | 309 | 275,500 |
2023/05/31 | 339 | 339 | 316 | 321 | 503,700 |
2023/05/30 | 324 | 339 | 320 | 337 | 548,700 |
2023/05/29 | 325 | 332 | 316 | 321 | 465,900 |
2023/05/26 | 323 | 327 | 312 | 320 | 415,400 |
2023/05/25 | 315 | 323 | 302 | 319 | 585,600 |
2023/05/24 | 317 | 329 | 313 | 320 | 717,300 |
2023/05/23 | 300 | 331 | 295 | 317 | 2,980,000 |
2023/05/22 | 276 | 288 | 275 | 285 | 338,900 |
2023/05/19 | 272 | 279 | 271 | 277 | 264,200 |
2023/05/18 | 276 | 278 | 272 | 273 | 194,800 |
2023/05/17 | 273 | 278 | 273 | 277 | 187,800 |
2023/05/16 | 279 | 279 | 273 | 274 | 216,200 |
2023/05/15 | 263 | 280 | 257 | 280 | 597,900 |
2023/05/12 | 277 | 278 | 255 | 262 | 1,166,800 |
2023/05/11 | 256 | 264 | 255 | 264 | 418,700 |
2023/05/10 | 255 | 255 | 250 | 252 | 120,000 |
2023/05/09 | 253 | 257 | 252 | 254 | 135,100 |
2023/05/08 | 253 | 256 | 248 | 252 | 157,800 |
2023/05/02 | 245 | 248 | 242 | 247 | 169,800 |
2023/05/01 | 252 | 253 | 243 | 246 | 169,200 |
2023/04/28 | 256 | 259 | 248 | 252 | 193,300 |
2023/04/27 | 251 | 256 | 248 | 255 | 128,000 |
2023/04/26 | 258 | 259 | 249 | 249 | 317,200 |
2023/04/25 | 272 | 299 | 257 | 259 | 2,579,600 |
2023/04/24 | 255 | 264 | 255 | 264 | 154,600 |
2023/04/21 | 268 | 268 | 253 | 255 | 257,400 |
2023/04/20 | 269 | 273 | 265 | 268 | 278,200 |
2023/04/19 | 275 | 275 | 268 | 269 | 243,000 |
2023/04/18 | 264 | 274 | 264 | 274 | 157,000 |
2023/04/17 | 260 | 271 | 260 | 263 | 350,700 |
2023/04/14 | 258 | 259 | 254 | 255 | 66,000 |
2023/04/13 | 257 | 258 | 251 | 258 | 64,400 |
2023/04/12 | 255 | 258 | 252 | 258 | 108,500 |
2023/04/11 | 253 | 257 | 253 | 254 | 88,500 |
2023/04/10 | 248 | 259 | 248 | 253 | 137,000 |
2023/04/07 | 250 | 251 | 246 | 246 | 98,300 |
2023/04/06 | 248 | 255 | 248 | 253 | 86,900 |
2023/04/05 | 255 | 255 | 247 | 248 | 93,300 |
2023/04/04 | 260 | 261 | 253 | 253 | 101,700 |
2023/04/03 | 262 | 265 | 258 | 260 | 117,300 |
2023/03/31 | 256 | 262 | 255 | 260 | 140,100 |
2023/03/30 | 260 | 262 | 254 | 255 | 74,000 |
2023/03/29 | 255 | 262 | 255 | 262 | 88,100 |
2023/03/28 | 268 | 270 | 254 | 255 | 189,100 |
2023/03/27 | 272 | 273 | 266 | 268 | 84,200 |
2023/03/24 | 274 | 274 | 268 | 272 | 150,700 |
2023/03/23 | 276 | 277 | 271 | 273 | 69,800 |
2023/03/22 | 281 | 281 | 271 | 274 | 149,100 |
2023/03/20 | 283 | 289 | 275 | 275 | 155,400 |
2023/03/17 | 274 | 283 | 274 | 278 | 140,300 |
2023/03/16 | 268 | 273 | 266 | 273 | 99,900 |
2023/03/15 | 272 | 279 | 272 | 274 | 84,200 |
2023/03/14 | 272 | 275 | 267 | 270 | 149,500 |
2023/03/13 | 280 | 281 | 271 | 273 | 182,800 |
2023/03/10 | 292 | 292 | 282 | 282 | 229,400 |
2023/03/09 | 290 | 294 | 289 | 290 | 215,500 |
2023/03/08 | 295 | 297 | 290 | 290 | 200,500 |
2023/03/07 | 298 | 302 | 294 | 297 | 233,900 |
2023/03/06 | 294 | 301 | 292 | 294 | 254,200 |
2023/03/03 | 301 | 302 | 289 | 289 | 281,300 |
2023/03/02 | 304 | 305 | 300 | 300 | 128,000 |
2023/03/01 | 300 | 308 | 300 | 303 | 264,600 |
2023/02/28 | 301 | 303 | 297 | 301 | 199,900 |
2023/02/27 | 292 | 300 | 286 | 294 | 204,900 |
2023/02/24 | 296 | 297 | 287 | 291 | 390,700 |
2023/02/22 | 298 | 311 | 298 | 302 | 517,400 |
2023/02/21 | 289 | 302 | 289 | 296 | 500,200 |
2023/02/20 | 291 | 294 | 286 | 291 | 169,300 |
2023/02/17 | 285 | 291 | 284 | 290 | 144,500 |
2023/02/16 | 277 | 291 | 277 | 287 | 262,700 |
2023/02/15 | 275 | 280 | 272 | 278 | 166,200 |
2023/02/14 | 281 | 283 | 276 | 279 | 175,800 |
2023/02/13 | 282 | 282 | 266 | 279 | 392,200 |
2023/02/10 | 308 | 315 | 285 | 285 | 958,800 |
2023/02/09 | 304 | 315 | 296 | 309 | 1,471,900 |
2023/02/08 | 276 | 306 | 275 | 306 | 2,062,600 |
2023/02/07 | 287 | 288 | 271 | 276 | 1,175,100 |
2023/02/06 | 297 | 300 | 275 | 279 | 1,856,200 |
2023/02/03 | 347 | 349 | 283 | 292 | 5,841,100 |
2023/02/02 | 308 | 318 | 282 | 291 | 6,665,600 |
2023/02/01 | 309 | 309 | 307 | 309 | 762,500 |
2023/01/31 | 237 | 237 | 228 | 229 | 129,200 |
2023/01/30 | 233 | 238 | 229 | 237 | 159,400 |
2023/01/27 | 236 | 236 | 230 | 233 | 91,500 |
2023/01/26 | 242 | 243 | 234 | 234 | 121,700 |
2023/01/25 | 243 | 245 | 241 | 241 | 95,200 |
2023/01/24 | 235 | 242 | 234 | 241 | 103,900 |
2023/01/23 | 232 | 235 | 231 | 235 | 67,000 |
2023/01/20 | 230 | 232 | 230 | 232 | 14,900 |
2023/01/19 | 225 | 234 | 225 | 231 | 118,300 |
2023/01/18 | 227 | 229 | 223 | 226 | 73,000 |
2023/01/17 | 229 | 232 | 228 | 228 | 60,400 |
2023/01/16 | 228 | 233 | 228 | 231 | 46,000 |
2023/01/13 | 231 | 236 | 229 | 229 | 61,000 |
2023/01/12 | 232 | 233 | 227 | 231 | 75,300 |
2023/01/11 | 223 | 231 | 223 | 231 | 116,500 |
2023/01/10 | 223 | 225 | 221 | 221 | 89,100 |
2023/01/06 | 225 | 226 | 222 | 224 | 51,500 |
2023/01/05 | 228 | 228 | 223 | 225 | 86,500 |
2023/01/04 | 232 | 233 | 226 | 226 | 64,500 |