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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,399 | 1,413 | 1,367 | 1,413 | 34,300 |
| 2024/08/15 | 1,358 | 1,389 | 1,356 | 1,361 | 14,200 |
| 2024/08/14 | 1,338 | 1,396 | 1,325 | 1,376 | 20,300 |
| 2024/08/13 | 1,250 | 1,351 | 1,230 | 1,340 | 37,600 |
| 2024/08/09 | 1,357 | 1,399 | 1,329 | 1,346 | 21,000 |
| 2024/08/08 | 1,320 | 1,364 | 1,307 | 1,338 | 28,100 |
| 2024/08/07 | 1,295 | 1,399 | 1,295 | 1,320 | 62,800 |
| 2024/08/06 | 1,174 | 1,348 | 1,174 | 1,331 | 81,800 |
| 2024/08/05 | 1,250 | 1,293 | 1,114 | 1,114 | 90,300 |
| 2024/08/02 | 1,440 | 1,440 | 1,393 | 1,393 | 79,300 |
| 2024/08/01 | 1,560 | 1,560 | 1,467 | 1,510 | 37,300 |
| 2024/07/31 | 1,553 | 1,564 | 1,515 | 1,564 | 30,400 |
| 2024/07/30 | 1,607 | 1,607 | 1,553 | 1,553 | 44,300 |
| 2024/07/29 | 1,582 | 1,637 | 1,582 | 1,614 | 24,200 |
| 2024/07/26 | 1,550 | 1,593 | 1,550 | 1,577 | 13,700 |
| 2024/07/25 | 1,559 | 1,567 | 1,549 | 1,562 | 25,600 |
| 2024/07/24 | 1,606 | 1,625 | 1,576 | 1,585 | 17,300 |
| 2024/07/23 | 1,585 | 1,628 | 1,585 | 1,606 | 28,700 |
| 2024/07/22 | 1,650 | 1,651 | 1,592 | 1,603 | 30,100 |
| 2024/07/19 | 1,653 | 1,685 | 1,636 | 1,670 | 36,600 |
| 2024/07/18 | 1,667 | 1,680 | 1,653 | 1,653 | 17,900 |
| 2024/07/17 | 1,662 | 1,699 | 1,662 | 1,690 | 27,900 |
| 2024/07/16 | 1,688 | 1,689 | 1,660 | 1,660 | 21,300 |
| 2024/07/12 | 1,632 | 1,685 | 1,625 | 1,680 | 33,600 |
| 2024/07/11 | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 |
| 2024/07/10 | 1,613 | 1,618 | 1,579 | 1,591 | 26,500 |
| 2024/07/09 | 1,596 | 1,639 | 1,587 | 1,623 | 38,300 |
| 2024/07/08 | 1,600 | 1,614 | 1,595 | 1,595 | 17,900 |
| 2024/07/05 | 1,613 | 1,613 | 1,592 | 1,602 | 11,700 |
| 2024/07/04 | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 |
| 2024/07/03 | 1,599 | 1,616 | 1,587 | 1,587 | 16,400 |
| 2024/07/02 | 1,581 | 1,598 | 1,574 | 1,592 | 14,500 |
| 2024/07/01 | 1,603 | 1,615 | 1,575 | 1,576 | 19,800 |
| 2024/06/28 | 1,622 | 1,624 | 1,597 | 1,611 | 22,800 |
| 2024/06/27 | 1,621 | 1,642 | 1,618 | 1,631 | 18,200 |
| 2024/06/26 | 1,619 | 1,645 | 1,607 | 1,621 | 24,600 |
| 2024/06/25 | 1,585 | 1,618 | 1,585 | 1,618 | 17,100 |
| 2024/06/24 | 1,599 | 1,616 | 1,578 | 1,585 | 12,100 |
| 2024/06/21 | 1,570 | 1,605 | 1,570 | 1,584 | 20,500 |
| 2024/06/20 | 1,546 | 1,573 | 1,544 | 1,573 | 27,800 |
| 2024/06/19 | 1,570 | 1,602 | 1,534 | 1,539 | 56,700 |
| 2024/06/18 | 1,617 | 1,618 | 1,594 | 1,595 | 14,500 |
| 2024/06/17 | 1,592 | 1,628 | 1,563 | 1,616 | 39,000 |
| 2024/06/14 | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 |
| 2024/06/13 | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 |
| 2024/06/12 | 1,832 | 1,850 | 1,828 | 1,833 | 14,500 |
| 2024/06/11 | 1,821 | 1,843 | 1,821 | 1,832 | 8,100 |
| 2024/06/10 | 1,816 | 1,836 | 1,811 | 1,835 | 16,300 |
| 2024/06/07 | 1,787 | 1,816 | 1,786 | 1,816 | 12,300 |
| 2024/06/06 | 1,809 | 1,809 | 1,782 | 1,787 | 12,300 |
| 2024/06/05 | 1,845 | 1,845 | 1,800 | 1,805 | 14,500 |
| 2024/06/04 | 1,805 | 1,850 | 1,805 | 1,836 | 24,500 |
| 2024/06/03 | 1,837 | 1,851 | 1,813 | 1,816 | 36,900 |
| 2024/05/31 | 1,894 | 1,909 | 1,809 | 1,849 | 144,600 |
| 2024/05/30 | 1,710 | 1,870 | 1,702 | 1,814 | 144,000 |
| 2024/05/29 | 1,760 | 1,776 | 1,727 | 1,727 | 19,000 |
| 2024/05/28 | 1,731 | 1,791 | 1,731 | 1,761 | 30,800 |
| 2024/05/27 | 1,728 | 1,735 | 1,710 | 1,731 | 16,600 |
| 2024/05/24 | 1,721 | 1,731 | 1,702 | 1,702 | 30,600 |
| 2024/05/23 | 1,751 | 1,768 | 1,721 | 1,738 | 30,500 |
| 2024/05/22 | 1,776 | 1,800 | 1,751 | 1,751 | 22,200 |
| 2024/05/21 | 1,788 | 1,816 | 1,775 | 1,786 | 28,600 |
| 2024/05/20 | 1,750 | 1,818 | 1,741 | 1,793 | 38,600 |
| 2024/05/17 | 1,778 | 1,794 | 1,731 | 1,752 | 40,100 |
| 2024/05/16 | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 |
| 2024/05/15 | 1,825 | 1,877 | 1,757 | 1,760 | 196,100 |
| 2024/05/14 | 2,090 | 2,092 | 2,041 | 2,058 | 45,700 |
| 2024/05/13 | 2,045 | 2,130 | 2,045 | 2,107 | 47,300 |
| 2024/05/10 | 2,065 | 2,081 | 2,030 | 2,045 | 22,700 |
| 2024/05/09 | 2,054 | 2,066 | 2,037 | 2,037 | 19,300 |
| 2024/05/08 | 2,081 | 2,090 | 2,044 | 2,046 | 19,000 |
| 2024/05/07 | 2,059 | 2,090 | 2,059 | 2,081 | 26,400 |
| 2024/05/02 | 2,034 | 2,047 | 2,019 | 2,034 | 15,800 |
| 2024/05/01 | 2,000 | 2,053 | 2,000 | 2,033 | 31,400 |
| 2024/04/30 | 2,025 | 2,025 | 1,986 | 2,011 | 23,000 |
| 2024/04/26 | 2,002 | 2,034 | 1,994 | 1,999 | 48,900 |
| 2024/04/25 | 2,021 | 2,061 | 1,998 | 2,000 | 26,900 |
| 2024/04/24 | 2,080 | 2,080 | 2,027 | 2,033 | 33,900 |
| 2024/04/23 | 2,018 | 2,090 | 1,996 | 2,080 | 77,400 |
| 2024/04/22 | 1,958 | 2,000 | 1,958 | 1,994 | 32,100 |
| 2024/04/19 | 1,981 | 1,990 | 1,900 | 1,958 | 54,400 |
| 2024/04/18 | 1,967 | 1,995 | 1,925 | 1,971 | 40,200 |
| 2024/04/17 | 1,995 | 2,032 | 1,985 | 1,985 | 58,400 |
| 2024/04/16 | 1,980 | 2,023 | 1,980 | 1,995 | 50,000 |
| 2024/04/15 | 1,980 | 2,020 | 1,980 | 2,001 | 32,800 |
| 2024/04/12 | 2,098 | 2,103 | 2,015 | 2,018 | 55,800 |
| 2024/04/11 | 2,054 | 2,094 | 2,050 | 2,084 | 43,300 |
| 2024/04/10 | 2,154 | 2,154 | 2,055 | 2,072 | 108,200 |
| 2024/04/09 | 2,093 | 2,180 | 2,054 | 2,154 | 108,200 |
| 2024/04/08 | 2,043 | 2,106 | 2,021 | 2,090 | 91,200 |
| 2024/04/05 | 1,980 | 2,045 | 1,951 | 2,015 | 67,300 |
| 2024/04/04 | 2,021 | 2,021 | 1,980 | 2,003 | 32,300 |
| 2024/04/03 | 2,019 | 2,027 | 1,985 | 2,000 | 43,000 |
| 2024/04/02 | 2,100 | 2,101 | 2,028 | 2,045 | 57,800 |
| 2024/04/01 | 2,096 | 2,120 | 2,053 | 2,109 | 78,900 |
| 2024/03/29 | 1,991 | 2,025 | 1,975 | 2,022 | 44,500 |
| 2024/03/28 | 1,963 | 2,011 | 1,963 | 1,986 | 52,000 |
| 2024/03/27 | 1,990 | 2,010 | 1,946 | 1,964 | 46,700 |
| 2024/03/26 | 1,939 | 2,000 | 1,921 | 1,974 | 57,400 |
| 2024/03/25 | 1,925 | 1,968 | 1,925 | 1,953 | 39,900 |
| 2024/03/22 | 1,940 | 1,965 | 1,917 | 1,954 | 46,200 |
| 2024/03/21 | 1,979 | 1,979 | 1,937 | 1,940 | 49,300 |
| 2024/03/19 | 1,948 | 1,957 | 1,921 | 1,945 | 49,400 |
| 2024/03/18 | 1,925 | 1,981 | 1,925 | 1,970 | 59,500 |
| 2024/03/15 | 1,915 | 1,924 | 1,875 | 1,915 | 48,300 |
| 2024/03/14 | 1,921 | 1,944 | 1,892 | 1,938 | 55,000 |
| 2024/03/13 | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 |
| 2024/03/12 | 2,007 | 2,024 | 1,958 | 2,012 | 76,700 |
| 2024/03/11 | 2,065 | 2,090 | 2,006 | 2,021 | 69,100 |
| 2024/03/08 | 2,095 | 2,132 | 2,046 | 2,105 | 108,900 |
| 2024/03/07 | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 |
| 2024/03/06 | 2,000 | 2,043 | 1,976 | 2,011 | 41,200 |
| 2024/03/05 | 1,980 | 2,010 | 1,964 | 2,010 | 45,100 |
| 2024/03/04 | 2,001 | 2,044 | 1,976 | 1,990 | 92,300 |
| 2024/03/01 | 2,051 | 2,076 | 2,010 | 2,015 | 38,400 |
| 2024/02/29 | 2,054 | 2,088 | 2,016 | 2,036 | 31,300 |
| 2024/02/28 | 2,098 | 2,124 | 2,058 | 2,062 | 53,900 |
| 2024/02/27 | 2,056 | 2,110 | 2,037 | 2,099 | 53,300 |
| 2024/02/26 | 2,003 | 2,083 | 1,986 | 2,056 | 54,000 |
| 2024/02/22 | 2,010 | 2,047 | 1,969 | 1,999 | 73,100 |
| 2024/02/21 | 2,000 | 2,006 | 1,970 | 1,976 | 75,000 |
| 2024/02/20 | 2,069 | 2,070 | 2,024 | 2,037 | 40,400 |
| 2024/02/19 | 2,111 | 2,136 | 2,074 | 2,089 | 67,300 |
| 2024/02/16 | 1,976 | 2,107 | 1,974 | 2,107 | 105,700 |
| 2024/02/15 | 2,066 | 2,071 | 1,976 | 1,976 | 84,000 |
| 2024/02/14 | 2,000 | 2,153 | 1,991 | 2,047 | 114,500 |
| 2024/02/13 | 2,015 | 2,058 | 2,015 | 2,049 | 58,000 |
| 2024/02/09 | 1,982 | 2,022 | 1,964 | 2,003 | 92,100 |
| 2024/02/08 | 2,040 | 2,042 | 1,986 | 2,001 | 75,500 |
| 2024/02/07 | 2,041 | 2,067 | 2,019 | 2,034 | 64,200 |
| 2024/02/06 | 2,090 | 2,090 | 2,042 | 2,055 | 46,600 |
| 2024/02/05 | 2,116 | 2,130 | 2,066 | 2,087 | 56,600 |
| 2024/02/02 | 2,021 | 2,110 | 2,020 | 2,104 | 95,200 |
| 2024/02/01 | 2,031 | 2,063 | 2,007 | 2,018 | 68,300 |
| 2024/01/31 | 2,093 | 2,114 | 2,021 | 2,063 | 156,000 |
| 2024/01/30 | 2,130 | 2,139 | 2,083 | 2,125 | 125,100 |
| 2024/01/29 | 2,099 | 2,188 | 2,093 | 2,155 | 202,100 |
| 2024/01/26 | 2,293 | 2,295 | 2,188 | 2,192 | 218,900 |
| 2024/01/25 | 2,365 | 2,365 | 2,278 | 2,321 | 113,600 |
| 2024/01/24 | 2,352 | 2,369 | 2,293 | 2,318 | 120,300 |
| 2024/01/23 | 2,460 | 2,468 | 2,341 | 2,351 | 297,800 |
| 2024/01/22 | 2,290 | 2,415 | 2,265 | 2,392 | 294,700 |
| 2024/01/19 | 2,205 | 2,269 | 2,176 | 2,224 | 130,300 |
| 2024/01/18 | 2,174 | 2,245 | 2,122 | 2,169 | 137,300 |
| 2024/01/17 | 2,225 | 2,281 | 2,163 | 2,194 | 157,000 |
| 2024/01/16 | 2,217 | 2,236 | 2,160 | 2,202 | 142,300 |
| 2024/01/15 | 2,230 | 2,236 | 2,160 | 2,223 | 240,500 |
| 2024/01/12 | 2,272 | 2,300 | 2,200 | 2,277 | 212,900 |
| 2024/01/11 | 2,315 | 2,350 | 2,241 | 2,290 | 318,100 |
| 2024/01/10 | 2,264 | 2,434 | 2,222 | 2,324 | 821,700 |
| 2024/01/09 | 2,150 | 2,343 | 2,110 | 2,248 | 535,100 |
| 2024/01/05 | 2,069 | 2,118 | 2,025 | 2,068 | 244,400 |
| 2024/01/04 | 1,906 | 2,094 | 1,902 | 2,085 | 239,100 |
| 2023/12/29 | 1,949 | 1,949 | 1,877 | 1,895 | 162,000 |
| 2023/12/28 | 1,909 | 1,992 | 1,868 | 1,971 | 230,500 |
| 2023/12/27 | 1,766 | 1,860 | 1,760 | 1,846 | 99,400 |
| 2023/12/26 | 1,778 | 1,844 | 1,756 | 1,766 | 106,900 |
| 2023/12/25 | 1,781 | 1,790 | 1,731 | 1,739 | 49,100 |
| 2023/12/22 | 1,813 | 1,825 | 1,773 | 1,786 | 38,800 |
| 2023/12/21 | 1,840 | 1,842 | 1,808 | 1,813 | 42,100 |
| 2023/12/20 | 1,872 | 1,890 | 1,840 | 1,840 | 41,800 |
| 2023/12/19 | 1,803 | 1,882 | 1,799 | 1,870 | 51,100 |
| 2023/12/18 | 1,797 | 1,817 | 1,781 | 1,812 | 26,100 |
| 2023/12/15 | 1,757 | 1,801 | 1,757 | 1,800 | 34,400 |
| 2023/12/14 | 1,802 | 1,829 | 1,755 | 1,755 | 47,700 |
| 2023/12/13 | 1,777 | 1,817 | 1,777 | 1,787 | 40,000 |
| 2023/12/12 | 1,909 | 1,910 | 1,777 | 1,783 | 105,800 |
| 2023/12/11 | 1,820 | 1,868 | 1,819 | 1,834 | 49,600 |
| 2023/12/08 | 1,819 | 1,838 | 1,801 | 1,811 | 42,500 |
| 2023/12/07 | 1,871 | 1,871 | 1,802 | 1,808 | 67,000 |
| 2023/12/06 | 1,899 | 1,933 | 1,868 | 1,893 | 50,600 |
| 2023/12/05 | 1,970 | 1,983 | 1,881 | 1,881 | 106,400 |
| 2023/12/04 | 1,980 | 1,993 | 1,963 | 1,977 | 54,000 |
| 2023/12/01 | 2,040 | 2,040 | 1,981 | 1,983 | 46,800 |
| 2023/11/30 | 2,050 | 2,065 | 2,025 | 2,040 | 42,200 |
| 2023/11/29 | 2,066 | 2,100 | 2,050 | 2,054 | 40,400 |
| 2023/11/28 | 2,116 | 2,139 | 2,061 | 2,071 | 44,400 |
| 2023/11/27 | 2,101 | 2,150 | 2,077 | 2,116 | 61,000 |
| 2023/11/24 | 2,035 | 2,143 | 2,035 | 2,106 | 61,800 |
| 2023/11/22 | 2,033 | 2,050 | 2,007 | 2,020 | 42,100 |
| 2023/11/21 | 2,113 | 2,119 | 2,034 | 2,047 | 78,700 |
| 2023/11/20 | 1,968 | 2,121 | 1,968 | 2,088 | 116,400 |
| 2023/11/17 | 1,952 | 1,970 | 1,935 | 1,954 | 36,800 |
| 2023/11/16 | 1,975 | 1,998 | 1,933 | 1,968 | 61,200 |
| 2023/11/15 | 1,998 | 2,048 | 1,956 | 2,018 | 74,700 |
| 2023/11/14 | 1,953 | 2,038 | 1,953 | 1,981 | 82,800 |
| 2023/11/13 | 2,085 | 2,102 | 2,056 | 2,067 | 66,100 |
| 2023/11/10 | 2,070 | 2,088 | 2,027 | 2,068 | 46,600 |
| 2023/11/09 | 2,104 | 2,104 | 2,060 | 2,081 | 34,600 |
| 2023/11/08 | 2,131 | 2,147 | 2,076 | 2,085 | 36,800 |