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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,605 | 3,655 | 3,520 | 3,615 | 11,000 |
| 2020/12/29 | 3,585 | 3,620 | 3,555 | 3,600 | 12,100 |
| 2020/12/28 | 3,450 | 3,585 | 3,450 | 3,515 | 38,000 |
| 2020/12/25 | 3,500 | 3,500 | 3,400 | 3,455 | 12,900 |
| 2020/12/24 | 3,390 | 3,540 | 3,390 | 3,525 | 11,400 |
| 2020/12/23 | 3,490 | 3,490 | 3,370 | 3,395 | 18,500 |
| 2020/12/22 | 3,565 | 3,570 | 3,380 | 3,440 | 31,100 |
| 2020/12/21 | 3,565 | 3,670 | 3,565 | 3,615 | 19,000 |
| 2020/12/18 | 3,705 | 3,705 | 3,580 | 3,610 | 19,200 |
| 2020/12/17 | 3,650 | 3,715 | 3,605 | 3,685 | 16,400 |
| 2020/12/16 | 3,775 | 3,775 | 3,635 | 3,660 | 30,000 |
| 2020/12/15 | 3,735 | 3,875 | 3,735 | 3,790 | 20,400 |
| 2020/12/14 | 3,785 | 3,850 | 3,710 | 3,735 | 11,900 |
| 2020/12/11 | 3,760 | 3,785 | 3,675 | 3,785 | 15,000 |
| 2020/12/10 | 3,845 | 3,845 | 3,660 | 3,700 | 23,300 |
| 2020/12/09 | 3,955 | 3,985 | 3,810 | 3,815 | 25,100 |
| 2020/12/08 | 3,780 | 3,990 | 3,760 | 3,985 | 49,500 |
| 2020/12/07 | 3,710 | 3,810 | 3,665 | 3,725 | 37,900 |
| 2020/12/04 | 3,730 | 3,780 | 3,620 | 3,710 | 30,700 |
| 2020/12/03 | 3,655 | 3,830 | 3,655 | 3,730 | 38,800 |
| 2020/12/02 | 3,750 | 3,795 | 3,650 | 3,655 | 42,200 |
| 2020/12/01 | 3,850 | 3,850 | 3,740 | 3,770 | 22,300 |
| 2020/11/30 | 3,990 | 3,990 | 3,815 | 3,825 | 39,200 |
| 2020/11/27 | 4,045 | 4,060 | 3,825 | 3,880 | 59,700 |
| 2020/11/26 | 3,710 | 4,005 | 3,710 | 3,975 | 60,400 |
| 2020/11/25 | 3,885 | 3,890 | 3,705 | 3,725 | 33,700 |
| 2020/11/24 | 3,900 | 3,900 | 3,760 | 3,845 | 43,200 |
| 2020/11/20 | 3,840 | 3,905 | 3,755 | 3,835 | 38,900 |
| 2020/11/19 | 3,680 | 3,935 | 3,560 | 3,840 | 95,300 |
| 2020/11/18 | 3,430 | 3,600 | 3,430 | 3,540 | 33,400 |
| 2020/11/17 | 3,600 | 3,600 | 3,420 | 3,430 | 34,800 |
| 2020/11/16 | 3,660 | 3,715 | 3,510 | 3,640 | 41,600 |
| 2020/11/13 | 3,730 | 3,795 | 3,700 | 3,730 | 26,600 |
| 2020/11/12 | 3,780 | 3,820 | 3,710 | 3,790 | 20,400 |
| 2020/11/11 | 3,755 | 3,850 | 3,665 | 3,820 | 23,500 |
| 2020/11/10 | 3,940 | 3,940 | 3,685 | 3,755 | 40,300 |
| 2020/11/09 | 3,955 | 4,000 | 3,860 | 3,870 | 28,300 |
| 2020/11/06 | 3,840 | 4,000 | 3,775 | 3,955 | 37,000 |
| 2020/11/05 | 3,965 | 3,965 | 3,765 | 3,840 | 35,900 |
| 2020/11/04 | 3,720 | 3,960 | 3,720 | 3,910 | 28,000 |
| 2020/11/02 | 3,785 | 3,975 | 3,700 | 3,700 | 31,400 |
| 2020/10/30 | 3,950 | 4,035 | 3,790 | 3,790 | 58,100 |
| 2020/10/29 | 3,750 | 4,060 | 3,750 | 4,035 | 165,100 |
| 2020/10/28 | 3,835 | 3,915 | 3,730 | 3,820 | 33,500 |
| 2020/10/27 | 3,715 | 3,950 | 3,695 | 3,905 | 37,700 |
| 2020/10/26 | 3,910 | 3,960 | 3,780 | 3,780 | 33,300 |
| 2020/10/23 | 4,040 | 4,040 | 3,780 | 3,965 | 51,200 |
| 2020/10/22 | 4,290 | 4,345 | 4,080 | 4,105 | 40,500 |
| 2020/10/21 | 4,295 | 4,440 | 4,295 | 4,360 | 37,100 |
| 2020/10/20 | 4,325 | 4,445 | 4,205 | 4,340 | 44,300 |
| 2020/10/19 | 4,365 | 4,525 | 4,335 | 4,355 | 47,100 |
| 2020/10/16 | 4,500 | 4,595 | 4,340 | 4,365 | 51,300 |
| 2020/10/15 | 4,365 | 4,660 | 4,300 | 4,580 | 77,500 |
| 2020/10/14 | 4,370 | 4,445 | 4,255 | 4,365 | 64,300 |
| 2020/10/13 | 4,675 | 4,695 | 4,400 | 4,455 | 77,600 |
| 2020/10/12 | 4,525 | 4,820 | 4,525 | 4,700 | 58,200 |
| 2020/10/09 | 4,785 | 4,805 | 4,630 | 4,630 | 79,400 |
| 2020/10/08 | 4,870 | 4,905 | 4,715 | 4,845 | 73,800 |
| 2020/10/07 | 4,785 | 4,910 | 4,620 | 4,800 | 100,700 |
| 2020/10/06 | 4,330 | 4,850 | 4,330 | 4,780 | 122,800 |
| 2020/10/05 | 4,285 | 4,320 | 4,065 | 4,290 | 53,100 |
| 2020/10/02 | 4,130 | 4,285 | 4,085 | 4,190 | 56,600 |
| 2020/09/30 | 3,990 | 4,240 | 3,970 | 4,060 | 78,200 |
| 2020/09/29 | 3,930 | 3,985 | 3,820 | 3,945 | 33,500 |
| 2020/09/28 | 3,985 | 3,990 | 3,790 | 3,890 | 51,000 |
| 2020/09/25 | 3,790 | 3,850 | 3,680 | 3,810 | 53,200 |
| 2020/09/24 | 3,750 | 3,835 | 3,635 | 3,720 | 80,500 |
| 2020/09/23 | 3,540 | 3,760 | 3,520 | 3,690 | 134,200 |
| 2020/09/18 | 3,170 | 3,260 | 3,160 | 3,215 | 9,100 |
| 2020/09/17 | 3,350 | 3,355 | 3,135 | 3,160 | 24,200 |
| 2020/09/16 | 3,450 | 3,450 | 3,280 | 3,350 | 21,700 |
| 2020/09/15 | 3,395 | 3,445 | 3,350 | 3,430 | 17,700 |
| 2020/09/14 | 3,330 | 3,380 | 3,310 | 3,315 | 8,600 |
| 2020/09/11 | 3,330 | 3,330 | 3,240 | 3,275 | 11,400 |
| 2020/09/10 | 3,200 | 3,345 | 3,200 | 3,260 | 24,400 |
| 2020/09/09 | 3,050 | 3,240 | 3,050 | 3,200 | 14,400 |
| 2020/09/08 | 2,911 | 3,160 | 2,911 | 3,155 | 34,300 |
| 2020/09/07 | 2,940 | 2,984 | 2,910 | 2,910 | 9,300 |
| 2020/09/04 | 2,900 | 2,983 | 2,896 | 2,940 | 14,400 |
| 2020/09/03 | 3,045 | 3,070 | 2,993 | 3,020 | 10,100 |
| 2020/09/02 | 2,930 | 3,020 | 2,930 | 3,005 | 12,500 |
| 2020/09/01 | 2,900 | 2,950 | 2,895 | 2,930 | 5,400 |
| 2020/08/31 | 2,915 | 2,929 | 2,890 | 2,906 | 6,900 |
| 2020/08/28 | 2,930 | 2,950 | 2,890 | 2,927 | 16,600 |
| 2020/08/27 | 2,982 | 2,982 | 2,929 | 2,929 | 5,300 |
| 2020/08/26 | 2,882 | 2,979 | 2,882 | 2,979 | 8,200 |
| 2020/08/25 | 2,907 | 2,925 | 2,886 | 2,895 | 6,800 |
| 2020/08/24 | 2,900 | 2,920 | 2,851 | 2,907 | 17,400 |
| 2020/08/21 | 2,900 | 2,934 | 2,888 | 2,930 | 5,700 |
| 2020/08/20 | 2,898 | 2,935 | 2,887 | 2,894 | 8,400 |
| 2020/08/19 | 2,973 | 2,973 | 2,905 | 2,919 | 7,900 |
| 2020/08/18 | 2,939 | 2,966 | 2,892 | 2,966 | 9,500 |
| 2020/08/17 | 2,992 | 2,993 | 2,900 | 2,915 | 13,600 |
| 2020/08/14 | 3,005 | 3,010 | 2,970 | 2,993 | 8,200 |
| 2020/08/13 | 3,080 | 3,095 | 2,961 | 2,984 | 14,400 |
| 2020/08/12 | 3,000 | 3,065 | 2,960 | 2,960 | 13,500 |
| 2020/08/11 | 2,982 | 3,035 | 2,966 | 3,000 | 6,900 |
| 2020/08/07 | 3,015 | 3,055 | 2,980 | 2,982 | 7,000 |
| 2020/08/06 | 3,035 | 3,080 | 2,977 | 3,000 | 8,400 |
| 2020/08/05 | 2,920 | 3,000 | 2,891 | 2,985 | 6,600 |
| 2020/08/04 | 2,878 | 2,937 | 2,871 | 2,898 | 2,400 |
| 2020/08/03 | 2,933 | 3,035 | 2,850 | 2,860 | 13,600 |
| 2020/07/31 | 2,995 | 2,995 | 2,867 | 2,903 | 12,200 |
| 2020/07/30 | 2,909 | 3,045 | 2,909 | 2,995 | 13,600 |
| 2020/07/29 | 3,105 | 3,125 | 2,860 | 2,869 | 32,000 |
| 2020/07/28 | 3,200 | 3,205 | 3,100 | 3,110 | 11,900 |
| 2020/07/27 | 3,290 | 3,290 | 3,120 | 3,150 | 22,400 |
| 2020/07/22 | 3,430 | 3,460 | 3,320 | 3,360 | 7,800 |
| 2020/07/21 | 3,360 | 3,450 | 3,325 | 3,450 | 13,200 |
| 2020/07/20 | 3,475 | 3,510 | 3,280 | 3,325 | 23,300 |
| 2020/07/17 | 3,575 | 3,575 | 3,300 | 3,405 | 29,800 |
| 2020/07/16 | 3,550 | 3,620 | 3,505 | 3,550 | 24,900 |
| 2020/07/15 | 3,520 | 3,640 | 3,455 | 3,600 | 49,500 |
| 2020/07/14 | 3,205 | 3,480 | 3,205 | 3,385 | 55,300 |
| 2020/07/13 | 3,475 | 3,700 | 3,360 | 3,375 | 146,100 |
| 2020/07/10 | 3,175 | 3,175 | 3,000 | 3,075 | 21,100 |
| 2020/07/09 | 3,280 | 3,280 | 3,150 | 3,175 | 12,200 |
| 2020/07/08 | 3,350 | 3,350 | 3,235 | 3,235 | 12,900 |
| 2020/07/07 | 3,230 | 3,425 | 3,140 | 3,290 | 37,400 |
| 2020/07/06 | 3,160 | 3,290 | 3,100 | 3,230 | 29,300 |
| 2020/07/03 | 2,918 | 3,105 | 2,918 | 3,090 | 12,100 |
| 2020/07/02 | 3,030 | 3,070 | 2,914 | 2,918 | 11,300 |
| 2020/07/01 | 2,950 | 3,180 | 2,903 | 3,030 | 14,800 |
| 2020/06/30 | 3,135 | 3,135 | 2,921 | 2,956 | 9,000 |
| 2020/06/29 | 3,105 | 3,105 | 2,955 | 3,045 | 8,300 |
| 2020/06/26 | 3,140 | 3,270 | 2,935 | 3,115 | 49,300 |
| 2020/06/25 | 2,850 | 3,145 | 2,820 | 3,100 | 38,600 |
| 2020/06/24 | 2,890 | 2,914 | 2,733 | 2,900 | 33,800 |
| 2020/06/23 | 2,651 | 2,899 | 2,605 | 2,624 | 28,800 |
| 2020/06/22 | 2,743 | 2,750 | 2,651 | 2,651 | 9,100 |
| 2020/06/19 | 2,495 | 2,790 | 2,495 | 2,750 | 27,900 |
| 2020/06/18 | 2,440 | 2,480 | 2,425 | 2,475 | 10,100 |
| 2020/06/17 | 2,377 | 2,425 | 2,376 | 2,401 | 4,600 |
| 2020/06/16 | 2,323 | 2,447 | 2,323 | 2,405 | 10,600 |
| 2020/06/15 | 2,450 | 2,450 | 2,303 | 2,317 | 9,000 |
| 2020/06/12 | 2,280 | 2,423 | 2,280 | 2,423 | 11,300 |
| 2020/06/11 | 2,655 | 2,655 | 2,420 | 2,427 | 31,900 |
| 2020/06/10 | 2,623 | 2,646 | 2,595 | 2,642 | 4,100 |
| 2020/06/09 | 2,675 | 2,685 | 2,590 | 2,623 | 6,500 |
| 2020/06/08 | 2,645 | 2,701 | 2,645 | 2,685 | 5,300 |
| 2020/06/05 | 2,726 | 2,726 | 2,630 | 2,695 | 9,000 |
| 2020/06/04 | 2,762 | 2,770 | 2,696 | 2,732 | 3,700 |
| 2020/06/03 | 2,800 | 2,813 | 2,774 | 2,777 | 3,700 |
| 2020/06/02 | 2,671 | 2,780 | 2,670 | 2,780 | 6,700 |
| 2020/06/01 | 2,700 | 2,700 | 2,653 | 2,698 | 3,300 |
| 2020/05/29 | 2,660 | 2,698 | 2,660 | 2,669 | 3,200 |
| 2020/05/28 | 2,683 | 2,735 | 2,641 | 2,688 | 8,800 |
| 2020/05/27 | 2,706 | 2,706 | 2,651 | 2,683 | 7,500 |
| 2020/05/26 | 2,681 | 2,744 | 2,633 | 2,734 | 13,500 |
| 2020/05/25 | 2,689 | 2,740 | 2,676 | 2,681 | 6,500 |
| 2020/05/22 | 2,856 | 2,878 | 2,630 | 2,662 | 16,800 |
| 2020/05/21 | 2,608 | 2,855 | 2,597 | 2,850 | 30,300 |
| 2020/05/20 | 2,520 | 2,645 | 2,478 | 2,605 | 12,500 |
| 2020/05/19 | 2,590 | 2,590 | 2,485 | 2,495 | 6,400 |
| 2020/05/18 | 2,460 | 2,547 | 2,380 | 2,503 | 11,200 |
| 2020/05/15 | 2,393 | 2,463 | 2,294 | 2,460 | 13,900 |
| 2020/05/14 | 2,385 | 2,445 | 2,248 | 2,248 | 14,600 |
| 2020/05/13 | 2,430 | 2,447 | 2,390 | 2,400 | 8,300 |
| 2020/05/12 | 2,496 | 2,512 | 2,455 | 2,455 | 10,500 |
| 2020/05/11 | 2,516 | 2,563 | 2,489 | 2,507 | 8,400 |
| 2020/05/08 | 2,524 | 2,545 | 2,436 | 2,489 | 8,300 |
| 2020/05/07 | 2,589 | 2,589 | 2,480 | 2,534 | 11,100 |
| 2020/05/01 | 2,587 | 2,591 | 2,484 | 2,589 | 12,100 |
| 2020/04/30 | 2,670 | 2,708 | 2,534 | 2,637 | 21,000 |
| 2020/04/28 | 2,463 | 2,848 | 2,442 | 2,666 | 102,300 |
| 2020/04/27 | 2,436 | 2,490 | 2,422 | 2,465 | 8,300 |
| 2020/04/24 | 2,486 | 2,486 | 2,370 | 2,434 | 12,100 |
| 2020/04/23 | 2,387 | 2,524 | 2,387 | 2,507 | 14,700 |
| 2020/04/22 | 2,361 | 2,410 | 2,294 | 2,410 | 6,100 |
| 2020/04/21 | 2,340 | 2,448 | 2,340 | 2,411 | 8,800 |
| 2020/04/20 | 2,263 | 2,425 | 2,263 | 2,410 | 10,600 |
| 2020/04/17 | 2,210 | 2,334 | 2,210 | 2,263 | 5,600 |
| 2020/04/16 | 2,220 | 2,268 | 2,164 | 2,201 | 9,000 |
| 2020/04/15 | 2,235 | 2,365 | 2,140 | 2,270 | 6,200 |
| 2020/04/14 | 2,199 | 2,296 | 2,199 | 2,247 | 7,900 |
| 2020/04/13 | 2,199 | 2,298 | 2,106 | 2,159 | 6,800 |
| 2020/04/10 | 2,229 | 2,229 | 2,107 | 2,175 | 5,600 |
| 2020/04/09 | 2,299 | 2,299 | 2,191 | 2,210 | 7,700 |
| 2020/04/08 | 2,116 | 2,279 | 2,033 | 2,254 | 11,200 |
| 2020/04/07 | 2,101 | 2,229 | 2,065 | 2,166 | 5,300 |
| 2020/04/06 | 1,950 | 2,089 | 1,950 | 2,089 | 11,700 |
| 2020/04/03 | 1,975 | 2,013 | 1,950 | 1,972 | 11,600 |
| 2020/04/02 | 1,940 | 2,018 | 1,940 | 1,970 | 8,700 |
| 2020/04/01 | 2,004 | 2,050 | 1,960 | 1,970 | 7,600 |
| 2020/03/31 | 1,940 | 2,037 | 1,900 | 2,004 | 8,100 |
| 2020/03/30 | 1,974 | 2,040 | 1,876 | 1,900 | 13,600 |
| 2020/03/27 | 1,994 | 2,140 | 1,994 | 2,024 | 4,600 |
| 2020/03/26 | 2,000 | 2,040 | 1,950 | 1,993 | 13,600 |
| 2020/03/25 | 2,105 | 2,180 | 2,021 | 2,161 | 15,400 |
| 2020/03/24 | 1,875 | 1,998 | 1,875 | 1,925 | 16,800 |
| 2020/03/23 | 1,789 | 1,949 | 1,760 | 1,855 | 19,500 |
| 2020/03/19 | 1,806 | 1,940 | 1,787 | 1,829 | 21,100 |
| 2020/03/18 | 1,786 | 1,870 | 1,765 | 1,806 | 12,000 |
| 2020/03/17 | 1,652 | 1,845 | 1,652 | 1,755 | 15,400 |
| 2020/03/16 | 1,752 | 1,870 | 1,739 | 1,739 | 14,000 |
| 2020/03/13 | 1,802 | 1,889 | 1,668 | 1,752 | 29,900 |
| 2020/03/12 | 2,098 | 2,098 | 2,000 | 2,012 | 33,400 |
| 2020/03/11 | 2,311 | 2,373 | 2,201 | 2,201 | 9,400 |
| 2020/03/10 | 2,061 | 2,396 | 2,061 | 2,353 | 22,400 |
| 2020/03/09 | 2,610 | 2,614 | 2,361 | 2,361 | 40,500 |
| 2020/03/06 | 2,790 | 2,790 | 2,750 | 2,764 | 16,400 |
| 2020/03/05 | 2,865 | 2,865 | 2,793 | 2,818 | 7,100 |
| 2020/03/04 | 2,800 | 2,846 | 2,781 | 2,806 | 11,100 |
| 2020/03/03 | 3,030 | 3,030 | 2,810 | 2,823 | 18,600 |
| 2020/03/02 | 2,833 | 3,005 | 2,790 | 2,929 | 18,100 |
| 2020/02/28 | 2,840 | 2,929 | 2,833 | 2,863 | 81,600 |
| 2020/02/27 | 3,070 | 3,075 | 2,957 | 2,959 | 21,600 |
| 2020/02/26 | 3,005 | 3,125 | 3,005 | 3,070 | 22,000 |
| 2020/02/25 | 3,005 | 3,090 | 2,989 | 3,055 | 14,400 |
| 2020/02/21 | 3,160 | 3,190 | 3,140 | 3,150 | 7,700 |
| 2020/02/20 | 3,235 | 3,245 | 3,175 | 3,190 | 12,600 |
| 2020/02/19 | 3,190 | 3,275 | 3,190 | 3,235 | 6,800 |
| 2020/02/18 | 3,165 | 3,260 | 3,120 | 3,205 | 15,500 |
| 2020/02/17 | 3,200 | 3,265 | 3,135 | 3,185 | 26,600 |
| 2020/02/14 | 3,520 | 3,625 | 3,285 | 3,285 | 60,200 |
| 2020/02/13 | 3,575 | 3,685 | 3,550 | 3,660 | 17,800 |
| 2020/02/12 | 3,650 | 3,660 | 3,580 | 3,600 | 14,100 |
| 2020/02/10 | 3,665 | 3,725 | 3,640 | 3,660 | 13,300 |
| 2020/02/07 | 3,785 | 3,785 | 3,610 | 3,720 | 22,300 |
| 2020/02/06 | 3,650 | 3,745 | 3,595 | 3,700 | 36,800 |
| 2020/02/05 | 3,625 | 3,625 | 3,510 | 3,525 | 26,800 |
| 2020/02/04 | 3,750 | 3,850 | 3,500 | 3,520 | 189,500 |
| 2020/02/03 | 3,130 | 3,190 | 3,130 | 3,190 | 9,100 |
| 2020/01/31 | 3,300 | 3,310 | 3,230 | 3,230 | 11,000 |
| 2020/01/30 | 3,480 | 3,480 | 3,170 | 3,270 | 42,100 |
| 2020/01/29 | 3,200 | 3,640 | 3,200 | 3,480 | 108,800 |
| 2020/01/28 | 3,000 | 3,290 | 3,000 | 3,190 | 40,000 |
| 2020/01/27 | 3,020 | 3,040 | 3,005 | 3,005 | 10,100 |
| 2020/01/24 | 3,060 | 3,125 | 3,040 | 3,045 | 9,100 |
| 2020/01/23 | 3,085 | 3,120 | 3,060 | 3,060 | 7,800 |
| 2020/01/22 | 3,110 | 3,115 | 3,080 | 3,085 | 4,200 |
| 2020/01/21 | 3,105 | 3,135 | 3,080 | 3,110 | 6,100 |
| 2020/01/20 | 3,155 | 3,155 | 3,105 | 3,110 | 5,800 |
| 2020/01/17 | 3,160 | 3,185 | 3,100 | 3,135 | 11,200 |
| 2020/01/16 | 3,155 | 3,215 | 3,150 | 3,150 | 5,400 |
| 2020/01/15 | 3,195 | 3,220 | 3,155 | 3,155 | 9,600 |
| 2020/01/14 | 3,200 | 3,215 | 3,180 | 3,195 | 5,600 |
| 2020/01/10 | 3,205 | 3,225 | 3,185 | 3,200 | 6,800 |
| 2020/01/09 | 3,225 | 3,330 | 3,210 | 3,245 | 6,100 |
| 2020/01/08 | 3,250 | 3,250 | 3,150 | 3,185 | 11,900 |
| 2020/01/07 | 3,115 | 3,355 | 3,115 | 3,260 | 15,900 |
| 2020/01/06 | 3,200 | 3,205 | 3,125 | 3,130 | 8,700 |