日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/29 1,870 1,885 1,800 1,805 41,500
2026/05/28 1,795 1,876 1,743 1,857 44,400
2026/05/27 1,828 1,885 1,774 1,807 39,300
2026/05/26 1,832 1,843 1,775 1,825 42,000
2026/05/25 1,783 1,854 1,783 1,854 50,800
2026/05/22 1,725 1,777 1,699 1,772 43,000
2026/05/21 1,711 1,728 1,653 1,695 42,400
2026/05/20 1,692 1,703 1,614 1,638 77,600
2026/05/19 1,749 1,810 1,654 1,680 85,500
2026/05/18 1,760 1,760 1,668 1,735 81,000
2026/05/15 1,684 1,769 1,684 1,751 77,900
2026/05/14 1,956 1,956 1,653 1,684 123,600
2026/05/13 1,969 1,974 1,913 1,939 37,300
2026/05/12 1,976 2,021 1,956 1,987 41,400
2026/05/11 2,015 2,036 1,970 1,976 40,200
2026/05/08 1,933 1,989 1,911 1,988 43,000
2026/05/07 1,976 1,976 1,927 1,944 31,300
2026/05/01 1,920 1,923 1,864 1,906 68,100
2026/04/30 2,020 2,020 1,908 1,920 73,400
2026/04/28 2,106 2,132 2,029 2,030 32,900
2026/04/27 2,102 2,102 2,028 2,082 46,400
2026/04/24 2,127 2,199 2,040 2,052 82,400
2026/04/23 2,230 2,299 2,112 2,130 143,000
2026/04/22 2,166 2,398 2,162 2,221 306,600
2026/04/21 2,063 2,130 2,063 2,094 56,000
2026/04/20 2,019 2,121 2,019 2,058 67,900
2026/04/17 2,037 2,057 1,999 2,028 32,800
2026/04/16 2,048 2,096 2,047 2,055 41,300
2026/04/15 2,141 2,176 2,014 2,021 63,400
2026/04/14 2,125 2,141 2,071 2,130 46,400
2026/04/13 2,037 2,140 2,030 2,124 75,100
2026/04/10 2,020 2,082 2,007 2,020 24,900
2026/04/09 2,107 2,107 2,016 2,016 40,000
2026/04/08 2,033 2,119 2,017 2,119 81,000
2026/04/07 1,997 2,047 1,942 1,953 31,100
2026/04/06 1,933 1,997 1,931 1,997 29,200
2026/04/03 1,953 2,006 1,933 1,951 35,800
2026/03/27 1,926 2,024 1,926 1,989 44,100
2026/03/26 2,020 2,046 1,925 1,943 76,600
2026/03/25 1,960 2,037 1,956 2,010 67,300
2026/03/24 1,925 1,979 1,925 1,956 64,400
2026/03/23 1,949 1,955 1,843 1,866 113,600
2026/03/19 2,096 2,139 1,984 1,998 75,900
2026/03/18 2,051 2,146 2,025 2,146 62,900
2026/03/17 2,150 2,200 2,007 2,027 112,400
2026/03/16 2,146 2,161 2,045 2,108 81,800
2026/03/13 2,064 2,170 2,055 2,155 61,900
2026/03/12 2,237 2,270 2,100 2,164 112,800
2026/03/11 2,185 2,348 2,180 2,271 201,800
2026/03/10 2,176 2,200 2,073 2,153 99,500
2026/03/09 2,151 2,221 2,030 2,126 174,100
2026/03/06 2,209 2,360 2,158 2,360 143,000
2026/03/05 2,103 2,280 2,103 2,212 182,700
2026/03/04 2,160 2,176 1,985 2,003 177,300
2026/03/03 2,290 2,399 2,222 2,243 180,700
2026/03/02 2,167 2,332 2,109 2,301 184,900
2026/02/27 2,128 2,226 2,114 2,217 123,100
2026/02/26 2,078 2,206 2,069 2,178 147,000
2026/02/25 1,980 2,136 1,973 2,095 221,200
2026/02/24 2,011 2,071 1,945 2,016 246,600
2026/02/20 2,234 2,300 1,994 2,149 555,600
2026/02/19 2,000 2,264 1,930 2,184 952,500
2026/02/18 2,326 2,399 1,975 2,050 802,400
2026/02/17 2,300 2,514 2,122 2,475 1,387,500
2026/02/16 1,924 2,044 1,905 2,044 338,600
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

このページの先頭へ