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
2021/12/30 1,820 1,829 1,770 1,825 17,900
2021/12/29 1,695 1,831 1,690 1,831 33,300
2021/12/28 1,698 1,735 1,669 1,708 52,600
2021/12/27 1,775 1,785 1,684 1,685 45,900
2021/12/24 1,823 1,841 1,776 1,785 18,600
2021/12/23 1,840 1,866 1,819 1,823 18,700
2021/12/22 1,799 1,848 1,781 1,840 37,100
2021/12/21 1,770 1,816 1,731 1,791 39,400
2021/12/20 1,828 1,828 1,761 1,761 47,500
2021/12/17 1,880 1,888 1,835 1,840 24,600
2021/12/16 1,890 1,925 1,866 1,880 22,900
2021/12/15 1,840 1,873 1,830 1,866 19,600
2021/12/14 1,880 1,880 1,832 1,841 19,600
2021/12/13 1,926 1,945 1,876 1,910 14,400
2021/12/10 1,967 1,967 1,900 1,914 22,200
2021/12/09 1,982 1,996 1,967 1,989 16,900
2021/12/08 1,972 2,004 1,961 1,976 19,400
2021/12/07 1,881 1,949 1,865 1,949 29,600
2021/12/06 1,915 1,915 1,837 1,850 28,700
2021/12/03 1,878 1,944 1,845 1,944 26,100
2021/12/02 1,908 1,943 1,830 1,845 41,600
2021/12/01 1,970 1,980 1,897 1,948 31,600
2021/11/30 2,025 2,085 1,973 1,985 53,600
2021/11/29 1,902 2,005 1,901 1,952 34,400
2021/11/26 2,009 2,014 1,923 1,955 48,200
2021/11/25 2,069 2,069 2,010 2,024 20,100
2021/11/24 2,110 2,110 2,036 2,069 25,700
2021/11/22 2,116 2,116 2,039 2,088 34,600
2021/11/19 2,178 2,178 2,104 2,116 22,500
2021/11/18 2,227 2,227 2,171 2,196 21,100
2021/11/17 2,315 2,318 2,220 2,253 20,800
2021/11/16 2,246 2,330 2,245 2,299 34,100
2021/11/15 2,235 2,254 2,159 2,246 48,900
2021/11/12 2,100 2,185 2,100 2,185 34,700
2021/11/11 2,126 2,136 2,095 2,107 21,500
2021/11/10 2,109 2,147 2,103 2,143 18,500
2021/11/09 2,110 2,145 2,101 2,120 16,500
2021/11/08 2,146 2,146 2,110 2,122 13,200
2021/11/05 2,147 2,158 2,105 2,124 15,200
2021/11/04 2,141 2,157 2,124 2,147 9,300
2021/11/02 2,183 2,183 2,143 2,148 8,000
2021/11/01 2,153 2,187 2,149 2,183 20,000
2021/10/29 2,129 2,131 2,098 2,118 12,500
2021/10/28 2,130 2,145 2,097 2,145 17,300
2021/10/27 2,142 2,148 2,104 2,131 7,300
2021/10/26 2,109 2,169 2,109 2,151 11,600
2021/10/25 2,142 2,142 2,074 2,108 17,500
2021/10/22 2,130 2,163 2,101 2,148 16,900
2021/10/21 2,210 2,210 2,127 2,134 29,600
2021/10/20 2,246 2,246 2,182 2,207 29,300
2021/10/19 2,196 2,232 2,180 2,230 22,900
2021/10/18 2,196 2,210 2,163 2,178 22,300
2021/10/15 2,150 2,186 2,145 2,177 27,400
2021/10/14 2,110 2,144 2,090 2,144 23,800
2021/10/13 2,125 2,135 2,082 2,090 26,300
2021/10/12 2,160 2,160 2,100 2,136 31,900
2021/10/11 2,108 2,136 2,072 2,136 38,400
2021/10/08 2,032 2,089 2,032 2,062 27,000
2021/10/07 1,995 2,040 1,995 2,021 41,300
2021/10/06 2,027 2,086 1,999 2,013 48,300
2021/10/05 2,006 2,035 1,962 1,995 63,800
2021/10/04 2,112 2,137 2,016 2,036 67,800
2021/10/01 2,108 2,108 2,042 2,094 70,200
2021/09/30 2,153 2,154 2,104 2,114 33,400
2021/09/29 2,129 2,161 2,109 2,151 44,900
2021/09/28 2,195 2,228 2,121 2,140 58,400
2021/09/27 2,230 2,235 2,170 2,176 64,700
2021/09/24 2,225 2,276 2,218 2,230 75,000
2021/09/22 2,280 2,281 2,190 2,207 90,500
2021/09/21 2,267 2,317 2,244 2,289 54,900
2021/09/17 2,322 2,342 2,285 2,317 55,400
2021/09/16 2,430 2,435 2,290 2,322 133,100
2021/09/15 2,514 2,514 2,441 2,451 77,900
2021/09/14 2,585 2,585 2,501 2,531 74,500
2021/09/13 2,600 2,660 2,570 2,586 81,000
2021/09/10 2,550 2,578 2,518 2,575 39,000
2021/09/09 2,549 2,610 2,522 2,538 75,800
2021/09/08 2,513 2,560 2,501 2,549 63,500
2021/09/07 2,519 2,553 2,482 2,486 58,600
2021/09/06 2,486 2,519 2,432 2,519 71,900
2021/09/03 2,545 2,581 2,474 2,486 114,400
2021/09/02 2,636 2,661 2,542 2,546 91,300
2021/09/01 2,690 2,706 2,628 2,648 78,900
2021/08/31 2,632 2,680 2,599 2,613 51,400
2021/08/30 2,630 2,664 2,570 2,618 57,300
2021/08/27 2,665 2,704 2,602 2,626 49,000
2021/08/26 2,750 2,770 2,667 2,678 64,300
2021/08/25 2,755 2,829 2,738 2,773 43,600
2021/08/24 2,760 2,787 2,710 2,750 50,500
2021/08/23 2,706 2,799 2,705 2,742 35,000
2021/08/20 2,735 2,773 2,694 2,706 52,800
2021/08/19 2,675 2,825 2,675 2,731 84,000
2021/08/18 2,697 2,772 2,623 2,682 106,000
2021/08/17 2,812 2,821 2,640 2,647 145,300
2021/08/16 3,095 3,095 2,812 2,861 169,200
2021/08/13 3,070 3,345 3,020 3,185 248,300
2021/08/12 3,825 3,825 3,620 3,685 107,800
2021/08/11 3,920 3,920 3,760 3,835 62,100
2021/08/10 3,775 3,910 3,775 3,880 60,800
2021/08/06 3,690 3,800 3,610 3,770 55,500
2021/08/05 3,855 3,960 3,715 3,720 98,800
2021/08/04 3,945 3,975 3,835 3,855 92,200
2021/08/03 3,850 4,025 3,850 3,940 111,900
2021/08/02 3,750 3,930 3,660 3,920 124,600
2021/07/30 3,640 3,750 3,580 3,720 86,900
2021/07/29 3,610 3,680 3,550 3,640 52,200
2021/07/28 3,620 3,665 3,510 3,545 87,000
2021/07/27 3,425 3,620 3,380 3,600 82,400
2021/07/26 3,435 3,485 3,355 3,440 62,800
2021/07/21 3,520 3,570 3,275 3,435 203,000
2021/07/20 3,290 3,525 3,260 3,450 151,200
2021/07/19 3,245 3,315 3,190 3,220 59,800
2021/07/16 3,305 3,305 3,200 3,245 61,500
2021/07/15 3,250 3,360 3,195 3,235 106,100
2021/07/14 3,055 3,230 3,005 3,140 118,700
2021/07/13 3,250 3,270 3,120 3,125 68,900
2021/07/12 3,295 3,320 3,205 3,270 65,500
2021/07/09 3,100 3,295 3,055 3,280 107,800
2021/07/08 3,305 3,310 3,115 3,125 83,200
2021/07/07 3,200 3,345 3,175 3,275 84,700
2021/07/06 3,250 3,300 3,140 3,235 76,000
2021/07/05 3,365 3,365 3,190 3,245 139,600
2021/07/02 3,580 3,600 3,380 3,385 147,100
2021/07/01 3,680 3,705 3,585 3,610 98,500
2021/06/30 3,715 3,815 3,650 3,725 132,600
2021/06/29 3,600 3,785 3,565 3,675 223,800
2021/06/28 3,435 3,520 3,345 3,495 102,600
2021/06/25 3,185 3,510 3,175 3,440 221,800
2021/06/24 3,265 3,305 3,170 3,175 109,200
2021/06/23 3,000 3,185 3,000 3,175 50,700
2021/06/22 2,970 3,040 2,954 3,030 37,000
2021/06/21 2,940 2,941 2,831 2,928 50,300
2021/06/18 3,080 3,195 3,010 3,010 75,900
2021/06/17 2,953 3,055 2,935 3,010 48,800
2021/06/16 2,921 2,971 2,921 2,933 33,700
2021/06/15 2,955 2,975 2,900 2,959 34,200
2021/06/14 2,907 2,985 2,881 2,979 30,200
2021/06/11 3,050 3,080 2,920 2,935 51,100
2021/06/10 3,000 3,100 2,933 3,020 33,500
2021/06/09 3,100 3,105 3,000 3,005 27,400
2021/06/08 3,175 3,175 3,045 3,095 33,300
2021/06/07 3,185 3,345 3,165 3,180 90,400
2021/06/04 3,230 3,260 3,075 3,115 94,500
2021/06/03 2,990 3,060 2,967 3,050 27,400
2021/06/02 3,095 3,140 3,025 3,035 31,100
2021/06/01 3,080 3,090 3,000 3,090 32,300
2021/05/31 2,970 3,070 2,970 3,050 75,600
2021/05/28 2,880 2,935 2,861 2,935 20,200
2021/05/27 2,896 2,910 2,839 2,860 17,700
2021/05/26 2,898 2,939 2,871 2,896 36,900
2021/05/25 2,780 2,900 2,738 2,866 53,200
2021/05/24 2,733 2,780 2,714 2,769 14,600
2021/05/21 2,680 2,753 2,677 2,732 17,800
2021/05/20 2,661 2,672 2,626 2,659 11,100
2021/05/19 2,670 2,701 2,614 2,632 16,800
2021/05/18 2,522 2,727 2,522 2,709 24,600
2021/05/17 2,731 2,731 2,516 2,546 48,700
2021/05/14 2,697 2,705 2,635 2,690 21,000
2021/05/13 2,730 2,739 2,660 2,682 18,400
2021/05/12 2,757 2,803 2,715 2,753 22,200
2021/05/11 2,800 2,800 2,725 2,730 16,600
2021/05/10 2,800 2,863 2,766 2,830 11,400
2021/05/07 2,809 2,809 2,744 2,790 30,700
2021/05/06 2,788 2,842 2,785 2,809 17,100
2021/04/30 2,829 2,840 2,773 2,799 23,400
2021/04/28 2,893 2,938 2,838 2,840 57,800
2021/04/27 2,946 2,946 2,888 2,900 15,300
2021/04/26 2,943 2,960 2,895 2,949 16,500
2021/04/23 2,914 2,989 2,914 2,939 17,700
2021/04/22 2,901 2,946 2,901 2,938 14,100
2021/04/21 2,910 2,968 2,858 2,870 30,700
2021/04/20 2,930 2,998 2,907 2,911 24,900
2021/04/19 3,015 3,015 2,873 2,930 64,300
2021/04/16 2,982 3,015 2,936 3,015 48,200
2021/04/15 2,960 3,010 2,932 3,005 57,900
2021/04/14 2,853 2,978 2,853 2,959 88,600
2021/04/13 2,910 2,941 2,853 2,866 86,800
2021/04/12 2,908 2,970 2,883 2,923 332,100
2021/04/09 3,070 3,100 2,965 2,970 181,800
2021/04/08 3,150 3,155 3,050 3,085 86,300
2021/04/07 3,265 3,270 3,200 3,205 56,100
2021/04/06 3,240 3,245 3,175 3,200 154,100
2021/04/05 3,535 3,650 3,485 3,610 17,000
2021/04/02 3,370 3,615 3,350 3,570 28,800
2021/04/01 3,350 3,465 3,300 3,350 15,600
2021/03/31 3,305 3,450 3,305 3,345 8,000
2021/03/30 3,285 3,430 3,285 3,330 10,300
2021/03/29 3,400 3,425 3,250 3,355 14,200
2021/03/26 3,290 3,440 3,275 3,400 17,600
2021/03/25 3,145 3,310 3,145 3,305 15,800
2021/03/24 3,215 3,220 3,150 3,150 14,900
2021/03/23 3,325 3,340 3,220 3,220 14,700
2021/03/22 3,370 3,370 3,305 3,320 10,700
2021/03/19 3,440 3,470 3,370 3,415 20,000
2021/03/18 3,520 3,620 3,425 3,465 14,600
2021/03/17 3,350 3,560 3,350 3,540 14,500
2021/03/16 3,355 3,385 3,330 3,385 10,500
2021/03/15 3,370 3,380 3,300 3,355 9,700
2021/03/12 3,370 3,415 3,315 3,325 16,500
2021/03/11 3,235 3,395 3,205 3,335 17,800
2021/03/10 3,310 3,370 3,210 3,255 21,800
2021/03/09 3,250 3,295 3,165 3,270 23,600
2021/03/08 3,335 3,370 3,215 3,250 32,300
2021/03/05 3,545 3,545 3,270 3,375 39,500
2021/03/04 3,570 3,575 3,470 3,555 16,300
2021/03/03 3,560 3,600 3,530 3,600 9,400
2021/03/02 3,635 3,635 3,535 3,560 10,900
2021/03/01 3,660 3,660 3,535 3,580 10,600
2021/02/26 3,655 3,700 3,575 3,610 14,900
2021/02/25 3,645 3,795 3,625 3,725 11,800
2021/02/24 3,555 3,785 3,555 3,625 19,500
2021/02/22 3,590 3,615 3,545 3,595 8,500
2021/02/19 3,510 3,605 3,510 3,590 8,800
2021/02/18 3,610 3,660 3,510 3,530 15,600
2021/02/17 3,700 3,700 3,600 3,645 10,000
2021/02/16 3,750 3,750 3,670 3,705 10,500
2021/02/15 3,700 3,780 3,615 3,750 24,300
2021/02/12 3,710 3,750 3,610 3,750 40,400
2021/02/10 3,930 3,930 3,775 3,850 10,300
2021/02/09 3,870 3,960 3,820 3,945 13,600
2021/02/08 3,730 3,875 3,730 3,855 11,500
2021/02/05 3,805 3,855 3,705 3,740 8,200
2021/02/04 3,900 3,915 3,775 3,775 13,400
2021/02/03 3,970 3,975 3,855 3,865 12,000
2021/02/02 3,985 4,010 3,890 3,970 11,200
2021/02/01 3,795 4,025 3,715 3,985 20,900
2021/01/29 3,940 3,975 3,805 3,820 10,300
2021/01/28 3,990 4,015 3,860 3,920 37,200
2021/01/27 4,000 4,145 3,980 4,075 27,000
2021/01/26 3,925 4,040 3,905 3,945 13,900
2021/01/25 3,845 3,965 3,800 3,925 18,300
2021/01/22 3,795 3,835 3,770 3,830 11,700
2021/01/21 3,745 3,755 3,725 3,725 3,900
2021/01/20 3,795 3,805 3,730 3,730 9,300
2021/01/19 3,705 3,795 3,705 3,770 6,100
2021/01/18 3,745 3,815 3,740 3,740 11,700
2021/01/15 3,680 3,780 3,635 3,750 18,900
2021/01/14 3,725 3,755 3,600 3,610 16,300
2021/01/13 3,815 3,815 3,695 3,755 8,800
2021/01/12 3,710 3,800 3,690 3,765 20,100
2021/01/08 3,705 3,740 3,655 3,710 16,100
2021/01/07 3,840 3,840 3,690 3,710 16,300
2021/01/06 3,725 3,845 3,725 3,820 27,400
2021/01/05 3,695 3,745 3,640 3,725 13,600
2021/01/04 3,615 3,715 3,570 3,680 20,700

このページの先頭へ