ジェイテックコーポレーション(3446)の株価時系列情報
ジェイテックコーポレーション(3446)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,212 | 1,212 | 1,181 | 1,189 | 19,700 |
| 2025/06/12 | 1,196 | 1,216 | 1,190 | 1,214 | 19,200 |
| 2025/06/11 | 1,191 | 1,212 | 1,170 | 1,191 | 25,900 |
| 2025/06/10 | 1,156 | 1,202 | 1,155 | 1,190 | 29,600 |
| 2025/06/09 | 1,143 | 1,167 | 1,140 | 1,155 | 14,700 |
| 2025/06/06 | 1,158 | 1,162 | 1,133 | 1,134 | 21,800 |
| 2025/06/05 | 1,156 | 1,235 | 1,150 | 1,160 | 119,200 |
| 2025/06/04 | 1,133 | 1,155 | 1,133 | 1,151 | 20,400 |
| 2025/06/03 | 1,159 | 1,187 | 1,135 | 1,136 | 19,100 |
| 2025/06/02 | 1,185 | 1,185 | 1,149 | 1,159 | 22,900 |
| 2025/05/30 | 1,136 | 1,198 | 1,125 | 1,184 | 32,900 |
| 2025/05/29 | 1,115 | 1,144 | 1,115 | 1,137 | 20,700 |
| 2025/05/28 | 1,135 | 1,149 | 1,117 | 1,117 | 23,700 |
| 2025/05/27 | 1,125 | 1,131 | 1,109 | 1,129 | 22,000 |
| 2025/05/26 | 1,115 | 1,148 | 1,092 | 1,117 | 36,600 |
| 2025/05/23 | 1,180 | 1,225 | 1,113 | 1,115 | 113,600 |
| 2025/05/22 | 1,205 | 1,210 | 1,180 | 1,180 | 43,700 |
| 2025/05/21 | 1,200 | 1,230 | 1,181 | 1,220 | 106,800 |
| 2025/05/20 | 1,118 | 1,264 | 1,115 | 1,220 | 248,100 |
| 2025/05/19 | 1,100 | 1,114 | 1,088 | 1,088 | 6,900 |
| 2025/05/16 | 1,129 | 1,136 | 1,113 | 1,114 | 4,200 |
| 2025/05/15 | 1,071 | 1,144 | 1,056 | 1,120 | 32,000 |
| 2025/05/14 | 1,105 | 1,111 | 1,078 | 1,079 | 14,700 |
| 2025/05/13 | 1,125 | 1,155 | 1,111 | 1,111 | 33,900 |
| 2025/05/12 | 1,104 | 1,145 | 1,104 | 1,130 | 37,600 |
| 2025/05/09 | 1,091 | 1,192 | 1,091 | 1,112 | 81,400 |
| 2025/05/08 | 1,082 | 1,090 | 1,071 | 1,073 | 11,800 |
| 2025/05/07 | 1,090 | 1,100 | 1,081 | 1,081 | 11,800 |
| 2025/05/02 | 1,115 | 1,115 | 1,078 | 1,084 | 14,700 |
| 2025/05/01 | 1,109 | 1,114 | 1,090 | 1,114 | 17,500 |
| 2025/04/30 | 1,113 | 1,114 | 1,081 | 1,097 | 21,400 |
| 2025/04/28 | 1,133 | 1,133 | 1,105 | 1,106 | 23,600 |
| 2025/04/25 | 1,070 | 1,138 | 1,011 | 1,103 | 250,400 |
| 2025/04/24 | 1,081 | 1,085 | 1,052 | 1,062 | 14,700 |
| 2025/04/23 | 1,053 | 1,082 | 1,041 | 1,058 | 15,000 |
| 2025/04/22 | 1,075 | 1,096 | 1,032 | 1,037 | 17,900 |
| 2025/04/21 | 1,067 | 1,127 | 1,051 | 1,081 | 46,800 |
| 2025/04/18 | 1,025 | 1,092 | 1,025 | 1,072 | 27,800 |
| 2025/04/17 | 1,006 | 1,031 | 1,006 | 1,012 | 13,400 |
| 2025/04/16 | 1,031 | 1,036 | 1,004 | 1,007 | 15,900 |
| 2025/04/15 | 1,022 | 1,044 | 1,022 | 1,031 | 10,300 |
| 2025/04/14 | 1,026 | 1,034 | 1,010 | 1,022 | 22,400 |
| 2025/04/11 | 980 | 1,026 | 948 | 1,026 | 14,900 |
| 2025/04/10 | 1,039 | 1,045 | 996 | 1,010 | 35,000 |
| 2025/04/09 | 980 | 980 | 934 | 964 | 46,400 |
| 2025/04/08 | 980 | 1,010 | 960 | 1,010 | 46,600 |
| 2025/04/07 | 900 | 915 | 860 | 860 | 111,900 |
| 2025/04/04 | 1,046 | 1,054 | 997 | 1,016 | 60,000 |
| 2025/04/03 | 1,113 | 1,137 | 1,076 | 1,087 | 67,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,178 | 1,180 | 19,700 |
| 2025/04/01 | 1,223 | 1,230 | 1,205 | 1,205 | 7,900 |
| 2025/03/31 | 1,207 | 1,245 | 1,196 | 1,223 | 18,000 |
| 2025/03/28 | 1,226 | 1,257 | 1,226 | 1,237 | 17,800 |
| 2025/03/27 | 1,278 | 1,278 | 1,236 | 1,247 | 21,700 |
| 2025/03/26 | 1,287 | 1,290 | 1,274 | 1,278 | 8,900 |
| 2025/03/25 | 1,296 | 1,296 | 1,271 | 1,287 | 5,100 |
| 2025/03/24 | 1,264 | 1,293 | 1,263 | 1,286 | 12,700 |
| 2025/03/21 | 1,277 | 1,277 | 1,255 | 1,261 | 15,600 |
| 2025/03/19 | 1,222 | 1,298 | 1,222 | 1,275 | 41,500 |
| 2025/03/18 | 1,229 | 1,233 | 1,217 | 1,219 | 13,200 |
| 2025/03/17 | 1,230 | 1,249 | 1,226 | 1,227 | 16,400 |
| 2025/03/14 | 1,189 | 1,230 | 1,180 | 1,230 | 21,200 |
| 2025/03/13 | 1,195 | 1,217 | 1,182 | 1,182 | 11,800 |
| 2025/03/12 | 1,181 | 1,210 | 1,177 | 1,193 | 9,800 |
| 2025/03/11 | 1,199 | 1,203 | 1,159 | 1,190 | 32,300 |
| 2025/03/10 | 1,205 | 1,231 | 1,198 | 1,211 | 28,800 |
| 2025/03/07 | 1,210 | 1,216 | 1,198 | 1,201 | 13,500 |
| 2025/03/06 | 1,218 | 1,234 | 1,210 | 1,231 | 12,400 |
| 2025/03/05 | 1,236 | 1,254 | 1,197 | 1,208 | 41,700 |
| 2025/03/04 | 1,218 | 1,224 | 1,195 | 1,207 | 17,500 |
| 2025/03/03 | 1,219 | 1,221 | 1,201 | 1,221 | 14,300 |
| 2025/02/28 | 1,222 | 1,228 | 1,201 | 1,201 | 21,600 |
| 2025/02/27 | 1,237 | 1,243 | 1,231 | 1,231 | 8,100 |
| 2025/02/26 | 1,250 | 1,257 | 1,230 | 1,237 | 14,900 |
| 2025/02/25 | 1,240 | 1,281 | 1,240 | 1,250 | 10,800 |
| 2025/02/21 | 1,257 | 1,275 | 1,243 | 1,248 | 27,900 |
| 2025/02/20 | 1,294 | 1,303 | 1,261 | 1,261 | 27,600 |
| 2025/02/19 | 1,334 | 1,334 | 1,291 | 1,294 | 29,400 |
| 2025/02/18 | 1,310 | 1,386 | 1,306 | 1,340 | 51,300 |
| 2025/02/17 | 1,325 | 1,354 | 1,310 | 1,312 | 15,100 |
| 2025/02/14 | 1,386 | 1,386 | 1,325 | 1,326 | 20,100 |
| 2025/02/13 | 1,414 | 1,427 | 1,365 | 1,378 | 28,600 |
| 2025/02/12 | 1,358 | 1,411 | 1,350 | 1,375 | 32,300 |
| 2025/02/10 | 1,311 | 1,362 | 1,303 | 1,360 | 26,500 |
| 2025/02/07 | 1,328 | 1,330 | 1,308 | 1,310 | 11,700 |
| 2025/02/06 | 1,305 | 1,330 | 1,304 | 1,330 | 12,100 |
| 2025/02/05 | 1,310 | 1,315 | 1,292 | 1,314 | 30,100 |
| 2025/02/04 | 1,302 | 1,328 | 1,302 | 1,305 | 19,400 |
| 2025/02/03 | 1,302 | 1,317 | 1,292 | 1,302 | 36,100 |
| 2025/01/31 | 1,340 | 1,352 | 1,329 | 1,344 | 27,100 |
| 2025/01/30 | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 |
| 2025/01/29 | 1,410 | 1,427 | 1,371 | 1,380 | 37,400 |
| 2025/01/28 | 1,415 | 1,428 | 1,362 | 1,428 | 27,400 |
| 2025/01/27 | 1,386 | 1,428 | 1,368 | 1,417 | 62,000 |
| 2025/01/24 | 1,344 | 1,372 | 1,340 | 1,350 | 22,000 |
| 2025/01/23 | 1,385 | 1,395 | 1,331 | 1,331 | 38,700 |
| 2025/01/22 | 1,396 | 1,408 | 1,366 | 1,377 | 98,500 |
| 2025/01/21 | 1,350 | 1,360 | 1,330 | 1,336 | 12,700 |
| 2025/01/20 | 1,302 | 1,356 | 1,302 | 1,341 | 27,400 |
| 2025/01/17 | 1,296 | 1,347 | 1,294 | 1,301 | 32,900 |
| 2025/01/16 | 1,368 | 1,379 | 1,301 | 1,301 | 65,700 |
| 2025/01/15 | 1,350 | 1,355 | 1,315 | 1,319 | 27,600 |
| 2025/01/14 | 1,350 | 1,380 | 1,333 | 1,341 | 43,000 |
| 2025/01/10 | 1,374 | 1,382 | 1,354 | 1,354 | 34,500 |
| 2025/01/09 | 1,430 | 1,431 | 1,360 | 1,382 | 85,100 |
| 2025/01/08 | 1,450 | 1,494 | 1,431 | 1,431 | 78,700 |
| 2025/01/07 | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 |
| 2025/01/06 | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 |
| 2024/12/30 | 1,278 | 1,284 | 1,257 | 1,266 | 33,000 |
| 2024/12/27 | 1,210 | 1,278 | 1,208 | 1,278 | 36,300 |
| 2024/12/26 | 1,208 | 1,232 | 1,204 | 1,205 | 55,000 |
| 2024/12/25 | 1,260 | 1,271 | 1,220 | 1,220 | 45,000 |
| 2024/12/24 | 1,241 | 1,280 | 1,223 | 1,246 | 71,500 |
| 2024/12/23 | 1,200 | 1,223 | 1,192 | 1,195 | 35,200 |
| 2024/12/20 | 1,231 | 1,243 | 1,201 | 1,203 | 23,600 |
| 2024/12/19 | 1,215 | 1,250 | 1,200 | 1,234 | 35,300 |
| 2024/12/18 | 1,234 | 1,260 | 1,225 | 1,245 | 37,600 |
| 2024/12/17 | 1,205 | 1,250 | 1,187 | 1,235 | 45,600 |
| 2024/12/16 | 1,200 | 1,234 | 1,194 | 1,200 | 100,800 |
| 2024/12/13 | 1,250 | 1,260 | 1,189 | 1,205 | 63,500 |
| 2024/12/12 | 1,280 | 1,280 | 1,234 | 1,252 | 37,100 |
| 2024/12/11 | 1,297 | 1,360 | 1,269 | 1,272 | 74,600 |
| 2024/12/10 | 1,294 | 1,305 | 1,275 | 1,276 | 34,500 |
| 2024/12/09 | 1,300 | 1,322 | 1,282 | 1,282 | 33,700 |
| 2024/12/06 | 1,324 | 1,327 | 1,307 | 1,311 | 24,200 |
| 2024/12/05 | 1,349 | 1,352 | 1,321 | 1,327 | 18,700 |
| 2024/12/04 | 1,370 | 1,370 | 1,331 | 1,331 | 24,500 |
| 2024/12/03 | 1,361 | 1,387 | 1,361 | 1,365 | 19,500 |
| 2024/12/02 | 1,372 | 1,372 | 1,358 | 1,360 | 14,100 |
| 2024/11/29 | 1,376 | 1,383 | 1,360 | 1,373 | 15,400 |
| 2024/11/28 | 1,380 | 1,406 | 1,376 | 1,378 | 16,500 |
| 2024/11/27 | 1,398 | 1,400 | 1,361 | 1,400 | 21,200 |
| 2024/11/26 | 1,424 | 1,424 | 1,386 | 1,386 | 18,600 |
| 2024/11/25 | 1,404 | 1,427 | 1,403 | 1,411 | 13,600 |
| 2024/11/22 | 1,412 | 1,427 | 1,399 | 1,415 | 10,600 |
| 2024/11/21 | 1,403 | 1,423 | 1,403 | 1,420 | 15,300 |
| 2024/11/20 | 1,401 | 1,428 | 1,401 | 1,402 | 14,700 |
| 2024/11/19 | 1,400 | 1,436 | 1,400 | 1,405 | 16,800 |
| 2024/11/18 | 1,404 | 1,428 | 1,387 | 1,402 | 28,000 |
| 2024/11/15 | 1,420 | 1,441 | 1,385 | 1,424 | 34,800 |
| 2024/11/14 | 1,479 | 1,480 | 1,425 | 1,432 | 41,300 |
| 2024/11/13 | 1,497 | 1,550 | 1,461 | 1,471 | 89,500 |
| 2024/11/12 | 1,697 | 1,705 | 1,640 | 1,640 | 24,500 |
| 2024/11/11 | 1,693 | 1,699 | 1,658 | 1,697 | 16,800 |
| 2024/11/08 | 1,704 | 1,740 | 1,695 | 1,695 | 29,900 |
| 2024/11/07 | 1,692 | 1,701 | 1,651 | 1,682 | 17,200 |
| 2024/11/06 | 1,680 | 1,698 | 1,651 | 1,664 | 30,200 |
| 2024/11/05 | 1,676 | 1,677 | 1,655 | 1,677 | 10,900 |
| 2024/11/01 | 1,690 | 1,701 | 1,665 | 1,665 | 17,800 |
| 2024/10/31 | 1,690 | 1,723 | 1,665 | 1,723 | 35,500 |
| 2024/10/30 | 1,711 | 1,723 | 1,687 | 1,687 | 56,400 |
| 2024/10/29 | 1,645 | 1,730 | 1,645 | 1,727 | 38,600 |
| 2024/10/28 | 1,600 | 1,675 | 1,596 | 1,652 | 23,400 |
| 2024/10/25 | 1,641 | 1,641 | 1,598 | 1,630 | 23,400 |
| 2024/10/24 | 1,660 | 1,660 | 1,624 | 1,641 | 29,900 |
| 2024/10/23 | 1,717 | 1,730 | 1,660 | 1,681 | 49,100 |
| 2024/10/22 | 1,735 | 1,746 | 1,696 | 1,707 | 67,200 |
| 2024/10/21 | 1,595 | 1,743 | 1,595 | 1,741 | 129,400 |
| 2024/10/18 | 1,622 | 1,624 | 1,584 | 1,589 | 24,800 |
| 2024/10/17 | 1,634 | 1,665 | 1,624 | 1,627 | 22,300 |
| 2024/10/16 | 1,601 | 1,684 | 1,598 | 1,641 | 63,300 |
| 2024/10/15 | 1,660 | 1,689 | 1,600 | 1,611 | 67,700 |
| 2024/10/11 | 1,638 | 1,660 | 1,620 | 1,659 | 43,200 |
| 2024/10/10 | 1,599 | 1,641 | 1,596 | 1,638 | 44,900 |
| 2024/10/09 | 1,617 | 1,630 | 1,564 | 1,586 | 44,200 |
| 2024/10/08 | 1,592 | 1,620 | 1,580 | 1,617 | 43,200 |
| 2024/10/07 | 1,638 | 1,650 | 1,587 | 1,598 | 43,500 |
| 2024/10/04 | 1,593 | 1,618 | 1,561 | 1,609 | 59,200 |
| 2024/10/03 | 1,630 | 1,648 | 1,588 | 1,595 | 89,700 |
| 2024/10/02 | 1,620 | 1,620 | 1,540 | 1,590 | 75,900 |
| 2024/10/01 | 1,650 | 1,668 | 1,625 | 1,625 | 74,400 |
| 2024/09/30 | 1,757 | 1,761 | 1,636 | 1,640 | 252,400 |
| 2024/09/27 | 1,761 | 1,887 | 1,760 | 1,877 | 195,200 |
| 2024/09/26 | 1,755 | 1,760 | 1,701 | 1,736 | 73,500 |
| 2024/09/25 | 1,689 | 1,710 | 1,643 | 1,692 | 52,400 |
| 2024/09/24 | 1,635 | 1,741 | 1,605 | 1,666 | 122,700 |
| 2024/09/20 | 1,570 | 1,604 | 1,565 | 1,598 | 22,300 |
| 2024/09/19 | 1,582 | 1,582 | 1,545 | 1,563 | 25,700 |
| 2024/09/18 | 1,552 | 1,610 | 1,533 | 1,560 | 45,100 |
| 2024/09/17 | 1,588 | 1,588 | 1,522 | 1,543 | 49,200 |
| 2024/09/13 | 1,637 | 1,645 | 1,587 | 1,589 | 55,500 |
| 2024/09/12 | 1,532 | 1,656 | 1,532 | 1,655 | 99,700 |
| 2024/09/11 | 1,505 | 1,505 | 1,456 | 1,466 | 46,200 |
| 2024/09/10 | 1,555 | 1,555 | 1,496 | 1,496 | 35,400 |
| 2024/09/09 | 1,536 | 1,554 | 1,500 | 1,529 | 59,800 |
| 2024/09/06 | 1,700 | 1,700 | 1,588 | 1,608 | 65,500 |
| 2024/09/05 | 1,600 | 1,734 | 1,600 | 1,697 | 82,700 |
| 2024/09/04 | 1,650 | 1,650 | 1,599 | 1,604 | 74,400 |
| 2024/09/03 | 1,687 | 1,712 | 1,656 | 1,695 | 59,200 |
| 2024/09/02 | 1,630 | 1,717 | 1,620 | 1,677 | 156,300 |
| 2024/08/30 | 1,520 | 1,580 | 1,517 | 1,562 | 20,800 |
| 2024/08/29 | 1,520 | 1,541 | 1,504 | 1,518 | 11,600 |
| 2024/08/28 | 1,569 | 1,569 | 1,517 | 1,523 | 21,600 |
| 2024/08/27 | 1,519 | 1,570 | 1,514 | 1,570 | 31,300 |
| 2024/08/26 | 1,470 | 1,530 | 1,470 | 1,514 | 19,500 |
| 2024/08/23 | 1,491 | 1,499 | 1,465 | 1,489 | 21,000 |
| 2024/08/22 | 1,479 | 1,521 | 1,470 | 1,505 | 18,100 |
| 2024/08/21 | 1,492 | 1,543 | 1,476 | 1,492 | 32,600 |
| 2024/08/20 | 1,485 | 1,520 | 1,461 | 1,498 | 55,300 |
| 2024/08/19 | 1,413 | 1,560 | 1,413 | 1,470 | 151,500 |