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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,862 | 2,969 | 2,745 | 2,760 | 464,200 |
| 2022/12/29 | 2,631 | 3,040 | 2,626 | 2,904 | 1,047,900 |
| 2022/12/28 | 2,697 | 2,748 | 2,537 | 2,676 | 476,600 |
| 2022/12/27 | 2,741 | 2,862 | 2,630 | 2,670 | 400,000 |
| 2022/12/26 | 2,712 | 2,916 | 2,620 | 2,791 | 652,200 |
| 2022/12/23 | 3,000 | 3,240 | 2,927 | 3,005 | 628,400 |
| 2022/12/22 | 3,385 | 3,445 | 3,015 | 3,120 | 1,194,000 |
| 2022/12/21 | 3,490 | 3,685 | 3,250 | 3,525 | 2,125,500 |
| 2022/12/20 | 3,400 | 3,650 | 3,165 | 3,455 | 3,463,300 |
| 2022/12/19 | 3,065 | 3,695 | 2,790 | 3,000 | 3,775,300 |
| 2022/12/16 | 2,470 | 3,005 | 2,430 | 3,005 | 1,349,400 |
| 2022/12/15 | 2,418 | 2,649 | 2,357 | 2,505 | 711,100 |
| 2022/12/14 | 2,459 | 2,474 | 2,363 | 2,420 | 411,200 |
| 2022/12/13 | 2,390 | 2,428 | 2,276 | 2,396 | 530,000 |
| 2022/12/12 | 2,187 | 2,379 | 2,181 | 2,350 | 669,700 |
| 2022/12/09 | 2,124 | 2,225 | 2,102 | 2,225 | 754,400 |
| 2022/12/08 | 1,960 | 2,049 | 1,943 | 2,039 | 278,000 |
| 2022/12/07 | 1,797 | 1,990 | 1,790 | 1,955 | 268,800 |
| 2022/12/06 | 1,805 | 1,854 | 1,781 | 1,823 | 84,000 |
| 2022/12/05 | 1,888 | 1,920 | 1,821 | 1,838 | 119,100 |
| 2022/12/02 | 1,879 | 1,924 | 1,852 | 1,865 | 109,900 |
| 2022/12/01 | 1,994 | 1,994 | 1,890 | 1,892 | 216,500 |
| 2022/11/30 | 2,091 | 2,123 | 1,934 | 1,940 | 452,500 |
| 2022/11/29 | 2,105 | 2,188 | 2,055 | 2,134 | 754,800 |
| 2022/11/28 | 2,112 | 2,129 | 1,992 | 2,061 | 580,500 |
| 2022/11/25 | 1,945 | 2,019 | 1,872 | 2,014 | 894,700 |
| 2022/11/24 | 1,700 | 1,744 | 1,691 | 1,729 | 64,000 |
| 2022/11/22 | 1,653 | 1,685 | 1,642 | 1,660 | 48,600 |
| 2022/11/21 | 1,687 | 1,768 | 1,638 | 1,680 | 193,500 |
| 2022/11/18 | 1,648 | 1,920 | 1,615 | 1,685 | 746,800 |
| 2022/11/17 | 1,550 | 1,663 | 1,540 | 1,635 | 114,400 |
| 2022/11/16 | 1,523 | 1,563 | 1,518 | 1,555 | 21,400 |
| 2022/11/15 | 1,522 | 1,548 | 1,510 | 1,523 | 23,200 |
| 2022/11/14 | 1,567 | 1,580 | 1,545 | 1,559 | 32,400 |
| 2022/11/11 | 1,519 | 1,548 | 1,509 | 1,548 | 28,900 |
| 2022/11/10 | 1,503 | 1,503 | 1,459 | 1,461 | 18,300 |
| 2022/11/09 | 1,498 | 1,535 | 1,494 | 1,523 | 17,000 |
| 2022/11/08 | 1,454 | 1,494 | 1,434 | 1,494 | 12,800 |
| 2022/11/07 | 1,453 | 1,462 | 1,429 | 1,454 | 15,300 |
| 2022/11/04 | 1,472 | 1,472 | 1,426 | 1,452 | 17,900 |
| 2022/11/02 | 1,510 | 1,510 | 1,480 | 1,488 | 6,300 |
| 2022/11/01 | 1,506 | 1,520 | 1,493 | 1,518 | 5,300 |
| 2022/10/31 | 1,467 | 1,521 | 1,455 | 1,507 | 22,800 |
| 2022/10/28 | 1,486 | 1,502 | 1,466 | 1,466 | 19,200 |
| 2022/10/27 | 1,540 | 1,543 | 1,509 | 1,515 | 11,600 |
| 2022/10/26 | 1,515 | 1,560 | 1,515 | 1,538 | 21,700 |
| 2022/10/25 | 1,478 | 1,515 | 1,477 | 1,500 | 8,900 |
| 2022/10/24 | 1,427 | 1,495 | 1,427 | 1,478 | 12,800 |
| 2022/10/21 | 1,464 | 1,464 | 1,425 | 1,426 | 8,200 |
| 2022/10/20 | 1,477 | 1,477 | 1,435 | 1,457 | 9,500 |
| 2022/10/19 | 1,494 | 1,514 | 1,457 | 1,487 | 19,400 |
| 2022/10/18 | 1,430 | 1,487 | 1,430 | 1,484 | 16,300 |
| 2022/10/17 | 1,394 | 1,449 | 1,394 | 1,429 | 11,600 |
| 2022/10/14 | 1,383 | 1,426 | 1,372 | 1,423 | 29,000 |
| 2022/10/13 | 1,381 | 1,381 | 1,342 | 1,346 | 34,000 |
| 2022/10/12 | 1,395 | 1,415 | 1,377 | 1,391 | 32,500 |
| 2022/10/11 | 1,444 | 1,444 | 1,403 | 1,403 | 21,000 |
| 2022/10/07 | 1,476 | 1,500 | 1,450 | 1,473 | 28,600 |
| 2022/10/06 | 1,489 | 1,509 | 1,475 | 1,500 | 19,500 |
| 2022/10/05 | 1,509 | 1,525 | 1,472 | 1,489 | 23,700 |
| 2022/10/04 | 1,441 | 1,499 | 1,441 | 1,499 | 16,600 |
| 2022/10/03 | 1,442 | 1,442 | 1,388 | 1,441 | 24,600 |
| 2022/09/30 | 1,418 | 1,460 | 1,406 | 1,415 | 24,800 |
| 2022/09/29 | 1,476 | 1,486 | 1,403 | 1,426 | 35,300 |
| 2022/09/28 | 1,464 | 1,475 | 1,411 | 1,450 | 34,500 |
| 2022/09/27 | 1,465 | 1,497 | 1,443 | 1,449 | 32,100 |
| 2022/09/26 | 1,528 | 1,528 | 1,460 | 1,470 | 42,100 |
| 2022/09/22 | 1,511 | 1,568 | 1,505 | 1,556 | 21,400 |
| 2022/09/21 | 1,564 | 1,564 | 1,506 | 1,521 | 27,700 |
| 2022/09/20 | 1,640 | 1,640 | 1,566 | 1,582 | 37,600 |
| 2022/09/16 | 1,674 | 1,674 | 1,607 | 1,607 | 29,600 |
| 2022/09/15 | 1,728 | 1,732 | 1,675 | 1,676 | 17,000 |
| 2022/09/14 | 1,704 | 1,780 | 1,702 | 1,732 | 28,600 |
| 2022/09/13 | 1,689 | 1,773 | 1,689 | 1,760 | 40,300 |
| 2022/09/12 | 1,675 | 1,699 | 1,672 | 1,689 | 14,800 |
| 2022/09/09 | 1,655 | 1,660 | 1,641 | 1,649 | 17,300 |
| 2022/09/08 | 1,640 | 1,655 | 1,623 | 1,655 | 16,800 |
| 2022/09/07 | 1,692 | 1,692 | 1,613 | 1,640 | 41,900 |
| 2022/09/06 | 1,723 | 1,738 | 1,693 | 1,712 | 23,200 |
| 2022/09/05 | 1,713 | 1,724 | 1,690 | 1,706 | 22,600 |
| 2022/09/02 | 1,774 | 1,774 | 1,711 | 1,730 | 25,400 |
| 2022/09/01 | 1,819 | 1,819 | 1,773 | 1,774 | 10,200 |
| 2022/08/31 | 1,747 | 1,828 | 1,731 | 1,828 | 31,600 |
| 2022/08/30 | 1,779 | 1,791 | 1,748 | 1,759 | 26,200 |
| 2022/08/29 | 1,798 | 1,798 | 1,765 | 1,779 | 20,000 |
| 2022/08/26 | 1,814 | 1,874 | 1,805 | 1,868 | 27,400 |
| 2022/08/25 | 1,800 | 1,822 | 1,774 | 1,799 | 19,300 |
| 2022/08/24 | 1,780 | 1,783 | 1,742 | 1,781 | 40,900 |
| 2022/08/23 | 1,830 | 1,830 | 1,788 | 1,805 | 23,200 |
| 2022/08/22 | 1,901 | 1,901 | 1,832 | 1,849 | 33,200 |
| 2022/08/19 | 1,962 | 1,980 | 1,916 | 1,928 | 24,100 |
| 2022/08/18 | 1,988 | 1,988 | 1,918 | 1,955 | 29,400 |
| 2022/08/17 | 1,956 | 1,997 | 1,896 | 1,997 | 55,600 |
| 2022/08/16 | 1,905 | 1,974 | 1,891 | 1,916 | 40,900 |
| 2022/08/15 | 1,898 | 1,916 | 1,802 | 1,904 | 39,400 |
| 2022/08/12 | 1,786 | 1,917 | 1,768 | 1,899 | 33,900 |
| 2022/08/10 | 1,815 | 1,815 | 1,740 | 1,762 | 15,000 |
| 2022/08/09 | 1,781 | 1,830 | 1,781 | 1,815 | 22,600 |
| 2022/08/08 | 1,766 | 1,775 | 1,725 | 1,770 | 32,900 |
| 2022/08/05 | 1,892 | 1,920 | 1,800 | 1,800 | 48,400 |
| 2022/08/04 | 1,923 | 1,975 | 1,912 | 1,969 | 11,700 |
| 2022/08/03 | 1,937 | 1,953 | 1,890 | 1,922 | 16,200 |
| 2022/08/02 | 2,005 | 2,028 | 1,934 | 1,937 | 32,100 |
| 2022/08/01 | 2,060 | 2,070 | 2,028 | 2,044 | 30,200 |
| 2022/07/29 | 2,062 | 2,085 | 2,049 | 2,060 | 7,500 |
| 2022/07/28 | 2,063 | 2,063 | 2,007 | 2,055 | 10,600 |
| 2022/07/27 | 2,081 | 2,081 | 2,023 | 2,037 | 6,000 |
| 2022/07/26 | 2,054 | 2,085 | 2,020 | 2,077 | 8,100 |
| 2022/07/25 | 2,141 | 2,141 | 2,054 | 2,069 | 9,600 |
| 2022/07/22 | 2,154 | 2,154 | 2,115 | 2,135 | 8,800 |
| 2022/07/21 | 2,077 | 2,147 | 2,071 | 2,143 | 11,200 |
| 2022/07/20 | 2,055 | 2,078 | 2,042 | 2,077 | 9,800 |
| 2022/07/19 | 2,049 | 2,049 | 1,990 | 2,042 | 17,100 |
| 2022/07/15 | 2,023 | 2,067 | 2,001 | 2,001 | 14,300 |
| 2022/07/14 | 2,036 | 2,077 | 2,004 | 2,073 | 13,200 |
| 2022/07/13 | 2,027 | 2,050 | 1,987 | 2,033 | 17,800 |
| 2022/07/12 | 2,144 | 2,153 | 2,001 | 2,027 | 28,500 |
| 2022/07/11 | 2,185 | 2,188 | 2,130 | 2,144 | 14,500 |
| 2022/07/08 | 2,115 | 2,244 | 2,115 | 2,185 | 45,100 |
| 2022/07/07 | 2,104 | 2,115 | 2,069 | 2,095 | 15,400 |
| 2022/07/06 | 2,045 | 2,134 | 1,996 | 2,081 | 25,000 |
| 2022/07/05 | 2,031 | 2,055 | 2,007 | 2,040 | 15,600 |
| 2022/07/04 | 1,998 | 2,051 | 1,995 | 2,031 | 10,100 |
| 2022/07/01 | 2,004 | 2,048 | 1,963 | 1,998 | 13,300 |
| 2022/06/30 | 2,124 | 2,124 | 2,004 | 2,005 | 16,900 |
| 2022/06/29 | 2,070 | 2,124 | 2,025 | 2,115 | 22,800 |
| 2022/06/28 | 2,100 | 2,102 | 2,035 | 2,085 | 15,900 |
| 2022/06/27 | 2,136 | 2,139 | 2,074 | 2,098 | 13,800 |
| 2022/06/24 | 2,051 | 2,141 | 2,051 | 2,107 | 12,700 |
| 2022/06/23 | 2,060 | 2,129 | 2,046 | 2,082 | 22,300 |
| 2022/06/22 | 2,124 | 2,124 | 2,028 | 2,066 | 18,100 |
| 2022/06/21 | 2,024 | 2,138 | 1,988 | 2,117 | 24,600 |
| 2022/06/20 | 2,032 | 2,033 | 1,920 | 1,953 | 21,600 |
| 2022/06/17 | 1,962 | 2,024 | 1,925 | 2,015 | 29,800 |
| 2022/06/16 | 2,007 | 2,055 | 1,988 | 2,012 | 18,200 |
| 2022/06/15 | 2,131 | 2,132 | 1,965 | 1,967 | 31,300 |
| 2022/06/14 | 2,145 | 2,158 | 2,083 | 2,117 | 21,500 |
| 2022/06/13 | 2,207 | 2,235 | 2,172 | 2,195 | 13,000 |
| 2022/06/10 | 2,205 | 2,270 | 2,179 | 2,257 | 24,200 |
| 2022/06/09 | 2,238 | 2,294 | 2,213 | 2,235 | 19,900 |
| 2022/06/08 | 2,202 | 2,274 | 2,202 | 2,266 | 14,800 |
| 2022/06/07 | 2,219 | 2,245 | 2,167 | 2,216 | 19,000 |
| 2022/06/06 | 2,103 | 2,257 | 2,091 | 2,238 | 28,900 |
| 2022/06/03 | 2,267 | 2,280 | 2,100 | 2,138 | 45,700 |
| 2022/06/02 | 2,200 | 2,275 | 2,164 | 2,219 | 42,700 |
| 2022/06/01 | 2,273 | 2,324 | 2,222 | 2,242 | 38,300 |
| 2022/05/31 | 2,298 | 2,364 | 2,260 | 2,310 | 108,800 |
| 2022/05/30 | 2,148 | 2,300 | 2,148 | 2,277 | 123,800 |
| 2022/05/27 | 1,980 | 2,086 | 1,956 | 2,078 | 38,100 |
| 2022/05/26 | 2,004 | 2,078 | 1,950 | 1,951 | 38,800 |
| 2022/05/25 | 2,026 | 2,070 | 1,970 | 2,005 | 40,900 |
| 2022/05/24 | 2,159 | 2,213 | 2,076 | 2,091 | 83,500 |
| 2022/05/23 | 2,098 | 2,178 | 2,058 | 2,178 | 69,000 |
| 2022/05/20 | 1,959 | 2,077 | 1,935 | 2,076 | 104,100 |
| 2022/05/19 | 1,776 | 1,979 | 1,715 | 1,904 | 65,800 |
| 2022/05/18 | 1,641 | 1,798 | 1,641 | 1,796 | 37,100 |
| 2022/05/17 | 1,650 | 1,671 | 1,608 | 1,638 | 18,400 |
| 2022/05/16 | 1,672 | 1,775 | 1,645 | 1,657 | 42,600 |
| 2022/05/13 | 1,589 | 1,686 | 1,589 | 1,592 | 8,800 |
| 2022/05/12 | 1,630 | 1,637 | 1,582 | 1,589 | 16,200 |
| 2022/05/11 | 1,663 | 1,671 | 1,624 | 1,656 | 7,300 |
| 2022/05/10 | 1,665 | 1,666 | 1,621 | 1,655 | 9,500 |
| 2022/05/09 | 1,750 | 1,766 | 1,685 | 1,687 | 18,600 |
| 2022/05/06 | 1,709 | 1,744 | 1,661 | 1,744 | 9,300 |
| 2022/05/02 | 1,660 | 1,696 | 1,649 | 1,696 | 7,700 |
| 2022/04/28 | 1,737 | 1,737 | 1,663 | 1,700 | 10,400 |
| 2022/04/27 | 1,640 | 1,718 | 1,598 | 1,718 | 18,400 |
| 2022/04/26 | 1,667 | 1,690 | 1,612 | 1,690 | 12,100 |
| 2022/04/25 | 1,647 | 1,658 | 1,613 | 1,635 | 12,600 |
| 2022/04/22 | 1,680 | 1,718 | 1,646 | 1,709 | 21,000 |
| 2022/04/21 | 1,742 | 1,742 | 1,682 | 1,708 | 15,200 |
| 2022/04/20 | 1,767 | 1,777 | 1,738 | 1,750 | 5,900 |
| 2022/04/19 | 1,746 | 1,763 | 1,729 | 1,746 | 12,700 |
| 2022/04/18 | 1,781 | 1,786 | 1,729 | 1,756 | 17,500 |
| 2022/04/15 | 1,784 | 1,821 | 1,784 | 1,799 | 7,900 |
| 2022/04/14 | 1,836 | 1,860 | 1,790 | 1,806 | 13,000 |
| 2022/04/13 | 1,864 | 1,873 | 1,833 | 1,861 | 11,100 |
| 2022/04/12 | 1,815 | 1,863 | 1,777 | 1,824 | 21,400 |
| 2022/04/11 | 1,918 | 1,918 | 1,839 | 1,843 | 16,100 |
| 2022/04/08 | 1,882 | 1,921 | 1,835 | 1,921 | 18,200 |
| 2022/04/07 | 1,950 | 1,950 | 1,881 | 1,900 | 26,200 |
| 2022/04/06 | 1,963 | 2,033 | 1,956 | 1,956 | 35,100 |
| 2022/04/05 | 2,031 | 2,095 | 2,025 | 2,063 | 58,000 |
| 2022/04/04 | 1,972 | 2,098 | 1,912 | 2,031 | 131,500 |
| 2022/04/01 | 1,878 | 1,878 | 1,812 | 1,812 | 13,400 |
| 2022/03/31 | 1,895 | 1,933 | 1,826 | 1,884 | 21,700 |
| 2022/03/30 | 1,810 | 1,900 | 1,800 | 1,898 | 23,100 |
| 2022/03/29 | 1,824 | 1,873 | 1,803 | 1,826 | 26,000 |
| 2022/03/28 | 1,880 | 1,882 | 1,820 | 1,834 | 10,800 |
| 2022/03/25 | 1,897 | 1,910 | 1,860 | 1,869 | 34,600 |
| 2022/03/24 | 1,808 | 1,890 | 1,808 | 1,883 | 15,100 |
| 2022/03/23 | 1,788 | 1,848 | 1,788 | 1,848 | 19,500 |
| 2022/03/22 | 1,881 | 1,881 | 1,757 | 1,787 | 25,700 |
| 2022/03/18 | 1,780 | 1,880 | 1,779 | 1,856 | 37,300 |
| 2022/03/17 | 1,695 | 1,785 | 1,680 | 1,785 | 33,700 |
| 2022/03/16 | 1,634 | 1,666 | 1,613 | 1,655 | 13,400 |
| 2022/03/15 | 1,706 | 1,706 | 1,610 | 1,633 | 30,300 |
| 2022/03/14 | 1,664 | 1,741 | 1,658 | 1,723 | 25,400 |
| 2022/03/11 | 1,610 | 1,680 | 1,610 | 1,676 | 31,900 |
| 2022/03/10 | 1,596 | 1,658 | 1,583 | 1,650 | 32,700 |
| 2022/03/09 | 1,556 | 1,575 | 1,517 | 1,536 | 26,800 |
| 2022/03/08 | 1,558 | 1,635 | 1,540 | 1,556 | 24,000 |
| 2022/03/07 | 1,570 | 1,604 | 1,525 | 1,595 | 18,600 |
| 2022/03/04 | 1,583 | 1,604 | 1,539 | 1,604 | 17,400 |
| 2022/03/03 | 1,678 | 1,688 | 1,571 | 1,583 | 23,800 |
| 2022/03/02 | 1,653 | 1,682 | 1,622 | 1,640 | 24,700 |
| 2022/03/01 | 1,582 | 1,699 | 1,578 | 1,683 | 32,400 |
| 2022/02/28 | 1,499 | 1,555 | 1,464 | 1,543 | 20,000 |
| 2022/02/25 | 1,382 | 1,500 | 1,382 | 1,500 | 28,200 |
| 2022/02/24 | 1,445 | 1,471 | 1,395 | 1,395 | 32,900 |
| 2022/02/22 | 1,503 | 1,519 | 1,471 | 1,495 | 18,000 |
| 2022/02/21 | 1,542 | 1,542 | 1,474 | 1,503 | 20,200 |
| 2022/02/18 | 1,497 | 1,561 | 1,475 | 1,554 | 26,100 |
| 2022/02/17 | 1,546 | 1,554 | 1,505 | 1,523 | 15,800 |
| 2022/02/16 | 1,537 | 1,591 | 1,531 | 1,537 | 17,800 |
| 2022/02/15 | 1,520 | 1,594 | 1,494 | 1,537 | 22,000 |
| 2022/02/14 | 1,565 | 1,565 | 1,515 | 1,526 | 22,200 |
| 2022/02/10 | 1,591 | 1,625 | 1,582 | 1,597 | 18,300 |
| 2022/02/09 | 1,545 | 1,612 | 1,520 | 1,612 | 16,000 |
| 2022/02/08 | 1,579 | 1,603 | 1,531 | 1,531 | 15,200 |
| 2022/02/07 | 1,620 | 1,627 | 1,581 | 1,581 | 12,300 |
| 2022/02/04 | 1,602 | 1,635 | 1,580 | 1,612 | 27,300 |
| 2022/02/03 | 1,679 | 1,679 | 1,587 | 1,625 | 21,300 |
| 2022/02/02 | 1,567 | 1,647 | 1,566 | 1,639 | 18,800 |
| 2022/02/01 | 1,549 | 1,616 | 1,531 | 1,576 | 28,900 |
| 2022/01/31 | 1,383 | 1,528 | 1,383 | 1,511 | 44,200 |
| 2022/01/28 | 1,401 | 1,441 | 1,358 | 1,399 | 84,100 |
| 2022/01/27 | 1,522 | 1,526 | 1,405 | 1,412 | 75,500 |
| 2022/01/26 | 1,550 | 1,561 | 1,512 | 1,517 | 34,800 |
| 2022/01/25 | 1,620 | 1,650 | 1,551 | 1,551 | 42,600 |
| 2022/01/24 | 1,642 | 1,667 | 1,610 | 1,645 | 34,600 |
| 2022/01/21 | 1,694 | 1,700 | 1,650 | 1,670 | 39,200 |
| 2022/01/20 | 1,742 | 1,758 | 1,698 | 1,721 | 30,900 |
| 2022/01/19 | 1,862 | 1,862 | 1,722 | 1,745 | 44,300 |
| 2022/01/18 | 1,759 | 1,899 | 1,745 | 1,881 | 88,000 |
| 2022/01/17 | 1,732 | 1,747 | 1,701 | 1,703 | 11,100 |
| 2022/01/14 | 1,773 | 1,773 | 1,711 | 1,750 | 14,100 |
| 2022/01/13 | 1,832 | 1,832 | 1,768 | 1,773 | 20,300 |
| 2022/01/12 | 1,848 | 1,854 | 1,802 | 1,832 | 14,900 |
| 2022/01/11 | 1,734 | 1,830 | 1,715 | 1,816 | 35,800 |
| 2022/01/07 | 1,727 | 1,755 | 1,693 | 1,744 | 25,600 |
| 2022/01/06 | 1,745 | 1,764 | 1,710 | 1,726 | 21,200 |
| 2022/01/05 | 1,880 | 1,880 | 1,777 | 1,785 | 15,600 |
| 2022/01/04 | 1,850 | 1,888 | 1,801 | 1,880 | 25,000 |