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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,723 | 1,741 | 1,623 | 1,644 | 230,900 |
| 2026/02/12 | 1,670 | 1,808 | 1,650 | 1,751 | 466,000 |
| 2026/02/10 | 1,593 | 1,642 | 1,575 | 1,590 | 227,800 |
| 2026/02/09 | 1,673 | 1,774 | 1,609 | 1,625 | 651,800 |
| 2026/02/06 | 1,401 | 1,570 | 1,376 | 1,553 | 365,800 |
| 2026/02/05 | 1,430 | 1,475 | 1,378 | 1,424 | 183,500 |
| 2026/02/04 | 1,430 | 1,442 | 1,362 | 1,400 | 228,100 |
| 2026/02/03 | 1,347 | 1,390 | 1,320 | 1,386 | 140,300 |
| 2026/02/02 | 1,301 | 1,403 | 1,283 | 1,338 | 290,100 |
| 2026/01/30 | 1,300 | 1,310 | 1,270 | 1,271 | 186,200 |
| 2026/01/29 | 1,422 | 1,439 | 1,303 | 1,319 | 686,700 |
| 2026/01/28 | 1,452 | 1,632 | 1,406 | 1,632 | 1,598,500 |
| 2026/01/27 | 1,268 | 1,348 | 1,244 | 1,332 | 56,900 |
| 2026/01/26 | 1,320 | 1,320 | 1,267 | 1,267 | 51,700 |
| 2026/01/23 | 1,314 | 1,357 | 1,296 | 1,350 | 25,200 |
| 2026/01/22 | 1,337 | 1,344 | 1,311 | 1,321 | 25,600 |
| 2026/01/21 | 1,300 | 1,317 | 1,292 | 1,307 | 50,900 |
| 2026/01/20 | 1,378 | 1,378 | 1,328 | 1,336 | 54,200 |
| 2026/01/19 | 1,383 | 1,385 | 1,345 | 1,384 | 54,800 |
| 2026/01/16 | 1,391 | 1,410 | 1,346 | 1,372 | 68,200 |
| 2026/01/15 | 1,276 | 1,405 | 1,275 | 1,394 | 122,600 |
| 2026/01/14 | 1,318 | 1,333 | 1,281 | 1,291 | 76,500 |
| 2026/01/13 | 1,348 | 1,361 | 1,306 | 1,336 | 113,400 |
| 2026/01/09 | 1,260 | 1,275 | 1,244 | 1,275 | 32,200 |
| 2026/01/08 | 1,230 | 1,261 | 1,223 | 1,244 | 36,200 |
| 2026/01/07 | 1,204 | 1,251 | 1,203 | 1,230 | 39,000 |
| 2026/01/06 | 1,223 | 1,253 | 1,221 | 1,221 | 44,800 |
| 2026/01/05 | 1,212 | 1,225 | 1,199 | 1,220 | 31,700 |
| 2025/12/30 | 1,209 | 1,209 | 1,185 | 1,190 | 23,300 |
| 2025/12/29 | 1,199 | 1,213 | 1,180 | 1,203 | 26,900 |
| 2025/12/26 | 1,219 | 1,227 | 1,185 | 1,187 | 48,400 |
| 2025/12/25 | 1,189 | 1,219 | 1,189 | 1,219 | 38,100 |
| 2025/12/24 | 1,231 | 1,240 | 1,185 | 1,189 | 50,200 |
| 2025/12/23 | 1,176 | 1,241 | 1,170 | 1,201 | 74,200 |
| 2025/12/22 | 1,150 | 1,173 | 1,143 | 1,166 | 43,200 |
| 2025/12/19 | 1,141 | 1,154 | 1,124 | 1,138 | 43,300 |
| 2025/12/18 | 1,139 | 1,144 | 1,120 | 1,126 | 50,900 |
| 2025/12/17 | 1,176 | 1,176 | 1,144 | 1,151 | 43,600 |
| 2025/12/16 | 1,207 | 1,207 | 1,169 | 1,176 | 56,200 |
| 2025/12/15 | 1,195 | 1,226 | 1,188 | 1,216 | 27,900 |
| 2025/12/12 | 1,218 | 1,232 | 1,201 | 1,203 | 25,700 |
| 2025/12/11 | 1,260 | 1,261 | 1,214 | 1,214 | 35,200 |
| 2025/12/10 | 1,270 | 1,292 | 1,247 | 1,253 | 57,200 |
| 2025/12/09 | 1,280 | 1,280 | 1,255 | 1,270 | 107,900 |
| 2025/12/08 | 1,275 | 1,283 | 1,260 | 1,274 | 26,900 |
| 2025/12/05 | 1,297 | 1,322 | 1,268 | 1,275 | 36,100 |
| 2025/12/04 | 1,283 | 1,313 | 1,283 | 1,297 | 18,800 |
| 2025/12/03 | 1,270 | 1,308 | 1,258 | 1,300 | 30,200 |
| 2025/12/02 | 1,315 | 1,315 | 1,270 | 1,270 | 31,100 |
| 2025/12/01 | 1,362 | 1,369 | 1,290 | 1,299 | 60,000 |
| 2025/11/28 | 1,346 | 1,397 | 1,331 | 1,363 | 63,400 |
| 2025/11/27 | 1,344 | 1,397 | 1,322 | 1,333 | 110,700 |
| 2025/11/26 | 1,293 | 1,370 | 1,265 | 1,342 | 167,700 |
| 2025/11/25 | 1,245 | 1,250 | 1,194 | 1,199 | 38,100 |
| 2025/11/21 | 1,244 | 1,245 | 1,175 | 1,206 | 120,400 |
| 2025/11/20 | 1,292 | 1,327 | 1,232 | 1,243 | 61,900 |
| 2025/11/19 | 1,321 | 1,336 | 1,252 | 1,262 | 82,300 |
| 2025/11/18 | 1,355 | 1,374 | 1,323 | 1,353 | 23,100 |
| 2025/11/17 | 1,342 | 1,411 | 1,325 | 1,369 | 34,700 |
| 2025/11/14 | 1,355 | 1,415 | 1,332 | 1,342 | 82,400 |
| 2025/11/13 | 1,469 | 1,592 | 1,375 | 1,385 | 96,700 |
| 2025/11/12 | 1,470 | 1,487 | 1,463 | 1,474 | 20,200 |
| 2025/11/11 | 1,482 | 1,483 | 1,442 | 1,476 | 27,000 |
| 2025/11/10 | 1,451 | 1,485 | 1,451 | 1,467 | 24,500 |
| 2025/11/07 | 1,427 | 1,443 | 1,408 | 1,421 | 32,000 |
| 2025/11/06 | 1,482 | 1,500 | 1,455 | 1,467 | 22,200 |
| 2025/11/05 | 1,465 | 1,475 | 1,391 | 1,452 | 60,600 |
| 2025/11/04 | 1,452 | 1,480 | 1,441 | 1,477 | 42,300 |
| 2025/10/31 | 1,476 | 1,518 | 1,439 | 1,447 | 61,800 |
| 2025/10/30 | 1,406 | 1,490 | 1,403 | 1,469 | 81,900 |
| 2025/10/29 | 1,486 | 1,499 | 1,410 | 1,424 | 103,100 |
| 2025/10/28 | 1,574 | 1,574 | 1,480 | 1,510 | 81,400 |
| 2025/10/27 | 1,601 | 1,629 | 1,540 | 1,558 | 79,000 |
| 2025/10/24 | 1,537 | 1,625 | 1,517 | 1,597 | 115,800 |
| 2025/10/23 | 1,536 | 1,563 | 1,515 | 1,534 | 55,700 |
| 2025/10/22 | 1,586 | 1,599 | 1,546 | 1,559 | 102,600 |
| 2025/10/21 | 1,688 | 1,695 | 1,563 | 1,592 | 334,000 |
| 2025/10/20 | 1,590 | 1,655 | 1,549 | 1,648 | 323,400 |
| 2025/10/17 | 1,552 | 1,570 | 1,469 | 1,490 | 148,600 |
| 2025/10/16 | 1,619 | 1,625 | 1,532 | 1,585 | 170,100 |
| 2025/10/15 | 1,455 | 1,563 | 1,452 | 1,510 | 167,600 |
| 2025/10/14 | 1,471 | 1,494 | 1,400 | 1,455 | 251,000 |
| 2025/10/10 | 1,514 | 1,673 | 1,486 | 1,544 | 527,600 |
| 2025/10/09 | 1,402 | 1,505 | 1,367 | 1,494 | 262,100 |
| 2025/10/08 | 1,380 | 1,449 | 1,365 | 1,395 | 195,900 |
| 2025/10/07 | 1,481 | 1,496 | 1,381 | 1,400 | 381,400 |
| 2025/10/06 | 1,397 | 1,506 | 1,367 | 1,472 | 756,800 |
| 2025/10/03 | 1,197 | 1,225 | 1,190 | 1,206 | 37,300 |
| 2025/10/02 | 1,155 | 1,211 | 1,155 | 1,208 | 61,000 |
| 2025/10/01 | 1,199 | 1,199 | 1,150 | 1,152 | 57,200 |
| 2025/09/30 | 1,203 | 1,206 | 1,180 | 1,192 | 46,500 |
| 2025/09/29 | 1,232 | 1,235 | 1,200 | 1,205 | 48,700 |
| 2025/09/26 | 1,201 | 1,247 | 1,192 | 1,226 | 72,900 |
| 2025/09/25 | 1,205 | 1,210 | 1,183 | 1,185 | 39,800 |
| 2025/09/24 | 1,260 | 1,260 | 1,186 | 1,196 | 117,000 |
| 2025/09/22 | 1,277 | 1,277 | 1,244 | 1,255 | 66,400 |
| 2025/09/19 | 1,246 | 1,273 | 1,203 | 1,229 | 160,300 |
| 2025/09/18 | 1,206 | 1,230 | 1,200 | 1,226 | 39,400 |
| 2025/09/17 | 1,239 | 1,252 | 1,201 | 1,202 | 65,900 |
| 2025/09/16 | 1,218 | 1,270 | 1,217 | 1,263 | 86,600 |
| 2025/09/12 | 1,241 | 1,241 | 1,183 | 1,189 | 61,600 |
| 2025/09/11 | 1,247 | 1,247 | 1,208 | 1,227 | 31,500 |
| 2025/09/10 | 1,266 | 1,270 | 1,230 | 1,241 | 40,400 |
| 2025/09/09 | 1,310 | 1,316 | 1,265 | 1,280 | 82,900 |
| 2025/09/08 | 1,254 | 1,322 | 1,238 | 1,280 | 172,400 |
| 2025/09/05 | 1,145 | 1,213 | 1,133 | 1,197 | 54,400 |
| 2025/09/04 | 1,148 | 1,160 | 1,125 | 1,138 | 38,700 |
| 2025/09/03 | 1,251 | 1,251 | 1,139 | 1,147 | 97,600 |
| 2025/09/02 | 1,220 | 1,275 | 1,216 | 1,240 | 52,700 |
| 2025/09/01 | 1,209 | 1,224 | 1,177 | 1,219 | 39,000 |
| 2025/08/29 | 1,185 | 1,232 | 1,166 | 1,224 | 49,500 |
| 2025/08/28 | 1,201 | 1,201 | 1,169 | 1,171 | 29,900 |
| 2025/08/27 | 1,223 | 1,225 | 1,195 | 1,206 | 23,400 |
| 2025/08/26 | 1,241 | 1,243 | 1,204 | 1,214 | 23,200 |
| 2025/08/25 | 1,183 | 1,252 | 1,168 | 1,235 | 95,800 |
| 2025/08/22 | 1,160 | 1,166 | 1,151 | 1,165 | 20,800 |
| 2025/08/21 | 1,211 | 1,211 | 1,149 | 1,160 | 55,100 |
| 2025/08/20 | 1,277 | 1,277 | 1,188 | 1,200 | 78,800 |
| 2025/08/19 | 1,260 | 1,277 | 1,260 | 1,277 | 35,000 |
| 2025/08/18 | 1,265 | 1,301 | 1,259 | 1,263 | 100,700 |
| 2025/08/15 | 1,263 | 1,273 | 1,238 | 1,251 | 25,700 |
| 2025/08/14 | 1,223 | 1,300 | 1,219 | 1,256 | 106,200 |
| 2025/08/13 | 1,258 | 1,271 | 1,230 | 1,232 | 39,400 |
| 2025/08/12 | 1,231 | 1,261 | 1,230 | 1,252 | 33,200 |
| 2025/08/08 | 1,221 | 1,252 | 1,221 | 1,240 | 20,600 |
| 2025/08/07 | 1,230 | 1,233 | 1,220 | 1,223 | 20,800 |
| 2025/08/06 | 1,252 | 1,269 | 1,230 | 1,248 | 23,700 |
| 2025/08/05 | 1,239 | 1,269 | 1,223 | 1,269 | 40,800 |
| 2025/08/04 | 1,231 | 1,286 | 1,204 | 1,222 | 111,700 |
| 2025/08/01 | 1,259 | 1,266 | 1,230 | 1,261 | 36,800 |
| 2025/07/31 | 1,203 | 1,243 | 1,203 | 1,243 | 27,000 |
| 2025/07/30 | 1,172 | 1,216 | 1,160 | 1,215 | 49,200 |
| 2025/07/29 | 1,168 | 1,186 | 1,166 | 1,172 | 29,000 |
| 2025/07/28 | 1,202 | 1,216 | 1,167 | 1,177 | 36,900 |
| 2025/07/25 | 1,195 | 1,200 | 1,178 | 1,187 | 26,900 |
| 2025/07/24 | 1,227 | 1,243 | 1,178 | 1,197 | 65,300 |
| 2025/07/23 | 1,144 | 1,271 | 1,144 | 1,218 | 183,400 |
| 2025/07/22 | 1,143 | 1,172 | 1,125 | 1,139 | 76,200 |
| 2025/07/18 | 1,107 | 1,179 | 1,095 | 1,153 | 120,500 |
| 2025/07/17 | 1,099 | 1,114 | 1,077 | 1,091 | 58,600 |
| 2025/07/16 | 1,109 | 1,116 | 1,090 | 1,094 | 57,800 |
| 2025/07/15 | 1,086 | 1,140 | 1,085 | 1,117 | 173,100 |
| 2025/07/14 | 1,157 | 1,175 | 1,072 | 1,081 | 248,800 |
| 2025/07/11 | 1,282 | 1,294 | 1,268 | 1,286 | 11,100 |
| 2025/07/10 | 1,288 | 1,291 | 1,257 | 1,276 | 17,600 |
| 2025/07/09 | 1,242 | 1,288 | 1,242 | 1,282 | 24,100 |
| 2025/07/08 | 1,243 | 1,265 | 1,235 | 1,242 | 17,700 |
| 2025/07/07 | 1,188 | 1,266 | 1,188 | 1,258 | 38,800 |
| 2025/07/04 | 1,206 | 1,215 | 1,181 | 1,181 | 24,200 |
| 2025/07/03 | 1,216 | 1,239 | 1,192 | 1,201 | 37,400 |
| 2025/07/02 | 1,205 | 1,237 | 1,185 | 1,211 | 47,300 |
| 2025/07/01 | 1,246 | 1,250 | 1,217 | 1,217 | 18,000 |
| 2025/06/30 | 1,280 | 1,317 | 1,251 | 1,251 | 36,300 |
| 2025/06/27 | 1,330 | 1,330 | 1,267 | 1,270 | 53,700 |
| 2025/06/26 | 1,304 | 1,315 | 1,270 | 1,313 | 53,500 |
| 2025/06/25 | 1,285 | 1,324 | 1,250 | 1,312 | 47,000 |
| 2025/06/24 | 1,217 | 1,285 | 1,217 | 1,264 | 74,300 |
| 2025/06/23 | 1,196 | 1,216 | 1,180 | 1,201 | 38,200 |
| 2025/06/20 | 1,235 | 1,235 | 1,196 | 1,205 | 28,800 |
| 2025/06/19 | 1,236 | 1,254 | 1,220 | 1,234 | 19,400 |
| 2025/06/18 | 1,250 | 1,274 | 1,210 | 1,245 | 23,100 |
| 2025/06/17 | 1,276 | 1,296 | 1,260 | 1,275 | 49,900 |
| 2025/06/16 | 1,182 | 1,252 | 1,171 | 1,242 | 39,100 |
| 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 |