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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 2,139 | 2,139 | 2,094 | 2,110 | 40,500 |
2023/11/06 | 2,115 | 2,154 | 2,105 | 2,149 | 44,400 |
2023/11/02 | 2,018 | 2,059 | 2,017 | 2,059 | 32,100 |
2023/11/01 | 2,032 | 2,064 | 2,000 | 2,003 | 56,400 |
2023/10/31 | 1,965 | 2,033 | 1,930 | 2,030 | 64,900 |
2023/10/30 | 2,028 | 2,040 | 1,979 | 1,979 | 89,400 |
2023/10/27 | 2,029 | 2,081 | 2,029 | 2,046 | 58,600 |
2023/10/26 | 2,050 | 2,084 | 2,036 | 2,036 | 46,100 |
2023/10/25 | 2,173 | 2,191 | 2,106 | 2,106 | 43,100 |
2023/10/24 | 2,135 | 2,156 | 2,048 | 2,139 | 64,600 |
2023/10/23 | 2,212 | 2,223 | 2,123 | 2,146 | 97,000 |
2023/10/20 | 2,245 | 2,254 | 2,208 | 2,240 | 40,400 |
2023/10/19 | 2,303 | 2,320 | 2,251 | 2,261 | 37,500 |
2023/10/18 | 2,353 | 2,388 | 2,307 | 2,355 | 48,200 |
2023/10/17 | 2,291 | 2,363 | 2,275 | 2,353 | 69,600 |
2023/10/16 | 2,258 | 2,295 | 2,237 | 2,254 | 72,600 |
2023/10/13 | 2,430 | 2,430 | 2,297 | 2,308 | 134,200 |
2023/10/12 | 2,497 | 2,497 | 2,435 | 2,452 | 84,700 |
2023/10/11 | 2,534 | 2,578 | 2,492 | 2,513 | 85,500 |
2023/10/10 | 2,490 | 2,533 | 2,477 | 2,479 | 35,700 |
2023/10/06 | 2,510 | 2,512 | 2,458 | 2,469 | 34,700 |
2023/10/05 | 2,476 | 2,528 | 2,456 | 2,521 | 43,100 |
2023/10/04 | 2,522 | 2,563 | 2,458 | 2,458 | 83,800 |
2023/10/03 | 2,612 | 2,659 | 2,532 | 2,577 | 78,400 |
2023/10/02 | 2,599 | 2,691 | 2,588 | 2,656 | 63,000 |
2023/09/29 | 2,627 | 2,644 | 2,578 | 2,580 | 35,500 |
2023/09/28 | 2,642 | 2,655 | 2,581 | 2,601 | 38,000 |
2023/09/27 | 2,622 | 2,673 | 2,581 | 2,621 | 54,100 |
2023/09/26 | 2,701 | 2,715 | 2,628 | 2,655 | 76,100 |
2023/09/25 | 2,701 | 2,777 | 2,696 | 2,751 | 47,900 |
2023/09/22 | 2,509 | 2,735 | 2,501 | 2,715 | 137,700 |
2023/09/21 | 2,668 | 2,691 | 2,541 | 2,559 | 203,900 |
2023/09/20 | 2,785 | 2,879 | 2,755 | 2,761 | 190,300 |
2023/09/19 | 2,749 | 2,749 | 2,644 | 2,697 | 53,100 |
2023/09/15 | 2,800 | 2,802 | 2,678 | 2,721 | 115,600 |
2023/09/14 | 2,711 | 2,905 | 2,711 | 2,821 | 270,200 |
2023/09/13 | 2,621 | 2,682 | 2,595 | 2,676 | 40,400 |
2023/09/12 | 2,593 | 2,648 | 2,580 | 2,625 | 35,500 |
2023/09/11 | 2,670 | 2,682 | 2,566 | 2,566 | 47,600 |
2023/09/08 | 2,611 | 2,671 | 2,590 | 2,635 | 54,200 |
2023/09/07 | 2,700 | 2,719 | 2,641 | 2,643 | 59,200 |
2023/09/06 | 2,700 | 2,719 | 2,668 | 2,714 | 62,600 |
2023/09/05 | 2,611 | 2,750 | 2,586 | 2,714 | 97,100 |
2023/09/04 | 2,629 | 2,673 | 2,610 | 2,610 | 87,200 |
2023/09/01 | 2,594 | 2,610 | 2,545 | 2,599 | 54,200 |
2023/08/31 | 2,479 | 2,638 | 2,479 | 2,577 | 129,800 |
2023/08/30 | 2,510 | 2,529 | 2,474 | 2,497 | 46,200 |
2023/08/29 | 2,420 | 2,526 | 2,420 | 2,502 | 86,500 |
2023/08/28 | 2,380 | 2,438 | 2,342 | 2,416 | 92,500 |
2023/08/25 | 2,327 | 2,368 | 2,306 | 2,356 | 40,900 |
2023/08/24 | 2,384 | 2,395 | 2,326 | 2,352 | 34,400 |
2023/08/23 | 2,399 | 2,408 | 2,337 | 2,358 | 34,200 |
2023/08/22 | 2,418 | 2,443 | 2,384 | 2,384 | 36,600 |
2023/08/21 | 2,294 | 2,399 | 2,291 | 2,398 | 44,500 |
2023/08/18 | 2,329 | 2,376 | 2,298 | 2,311 | 68,400 |
2023/08/17 | 2,438 | 2,454 | 2,332 | 2,385 | 84,200 |
2023/08/16 | 2,400 | 2,488 | 2,388 | 2,423 | 83,800 |
2023/08/15 | 2,525 | 2,530 | 2,416 | 2,430 | 142,400 |
2023/08/14 | 2,445 | 2,624 | 2,430 | 2,522 | 423,700 |
2023/08/10 | 2,226 | 2,272 | 2,212 | 2,266 | 73,700 |
2023/08/09 | 2,217 | 2,228 | 2,177 | 2,221 | 48,700 |
2023/08/08 | 2,266 | 2,266 | 2,211 | 2,215 | 34,000 |
2023/08/07 | 2,200 | 2,268 | 2,176 | 2,260 | 33,000 |
2023/08/04 | 2,195 | 2,203 | 2,155 | 2,200 | 30,400 |
2023/08/03 | 2,236 | 2,237 | 2,204 | 2,208 | 37,000 |
2023/08/02 | 2,241 | 2,283 | 2,240 | 2,249 | 27,800 |
2023/08/01 | 2,300 | 2,311 | 2,275 | 2,284 | 32,000 |
2023/07/31 | 2,245 | 2,297 | 2,244 | 2,297 | 37,100 |
2023/07/28 | 2,280 | 2,299 | 2,236 | 2,244 | 83,300 |
2023/07/27 | 2,332 | 2,350 | 2,311 | 2,323 | 38,800 |
2023/07/26 | 2,376 | 2,393 | 2,342 | 2,345 | 54,800 |
2023/07/25 | 2,370 | 2,422 | 2,355 | 2,396 | 114,800 |
2023/07/24 | 2,297 | 2,367 | 2,286 | 2,351 | 137,900 |
2023/07/21 | 2,269 | 2,269 | 2,221 | 2,245 | 39,600 |
2023/07/20 | 2,250 | 2,298 | 2,244 | 2,284 | 43,500 |
2023/07/19 | 2,255 | 2,304 | 2,223 | 2,272 | 42,000 |
2023/07/18 | 2,240 | 2,296 | 2,220 | 2,255 | 51,700 |
2023/07/14 | 2,258 | 2,280 | 2,215 | 2,252 | 52,700 |
2023/07/13 | 2,198 | 2,273 | 2,173 | 2,258 | 75,000 |
2023/07/12 | 2,210 | 2,219 | 2,116 | 2,158 | 125,600 |
2023/07/11 | 2,241 | 2,310 | 2,220 | 2,229 | 62,500 |
2023/07/10 | 2,223 | 2,257 | 2,205 | 2,229 | 42,300 |
2023/07/07 | 2,250 | 2,285 | 2,202 | 2,239 | 75,300 |
2023/07/06 | 2,345 | 2,349 | 2,255 | 2,300 | 101,600 |
2023/07/05 | 2,357 | 2,464 | 2,357 | 2,385 | 176,900 |
2023/07/04 | 2,355 | 2,373 | 2,311 | 2,329 | 34,400 |
2023/07/03 | 2,349 | 2,365 | 2,315 | 2,351 | 43,300 |
2023/06/30 | 2,262 | 2,337 | 2,236 | 2,330 | 69,000 |
2023/06/29 | 2,311 | 2,340 | 2,243 | 2,262 | 102,100 |
2023/06/28 | 2,332 | 2,344 | 2,300 | 2,329 | 61,700 |
2023/06/27 | 2,300 | 2,300 | 2,224 | 2,282 | 89,300 |
2023/06/26 | 2,317 | 2,332 | 2,284 | 2,301 | 105,300 |
2023/06/23 | 2,398 | 2,489 | 2,321 | 2,348 | 216,100 |
2023/06/22 | 2,382 | 2,400 | 2,354 | 2,363 | 119,300 |
2023/06/21 | 2,436 | 2,480 | 2,391 | 2,414 | 196,100 |
2023/06/20 | 2,591 | 2,649 | 2,335 | 2,462 | 792,400 |
2023/06/19 | 2,464 | 2,488 | 2,421 | 2,450 | 61,200 |
2023/06/16 | 2,396 | 2,478 | 2,374 | 2,434 | 62,200 |
2023/06/15 | 2,439 | 2,457 | 2,391 | 2,393 | 82,700 |
2023/06/14 | 2,530 | 2,533 | 2,443 | 2,447 | 75,600 |
2023/06/13 | 2,580 | 2,590 | 2,518 | 2,529 | 79,000 |
2023/06/12 | 2,462 | 2,557 | 2,438 | 2,534 | 102,900 |
2023/06/09 | 2,499 | 2,551 | 2,414 | 2,444 | 127,500 |
2023/06/08 | 2,521 | 2,532 | 2,391 | 2,426 | 154,700 |
2023/06/07 | 2,595 | 2,609 | 2,520 | 2,532 | 79,500 |
2023/06/06 | 2,647 | 2,667 | 2,588 | 2,590 | 56,600 |
2023/06/05 | 2,634 | 2,669 | 2,586 | 2,667 | 50,500 |
2023/06/02 | 2,627 | 2,662 | 2,569 | 2,584 | 64,100 |
2023/06/01 | 2,677 | 2,747 | 2,625 | 2,641 | 47,600 |
2023/05/31 | 2,751 | 2,762 | 2,672 | 2,677 | 61,600 |
2023/05/30 | 2,732 | 2,788 | 2,707 | 2,758 | 52,300 |
2023/05/29 | 2,800 | 2,847 | 2,734 | 2,735 | 89,600 |
2023/05/26 | 2,847 | 2,914 | 2,792 | 2,808 | 119,400 |
2023/05/25 | 2,875 | 2,875 | 2,776 | 2,796 | 75,000 |
2023/05/24 | 2,781 | 2,896 | 2,733 | 2,885 | 131,300 |
2023/05/23 | 2,693 | 2,920 | 2,655 | 2,831 | 239,600 |
2023/05/22 | 2,684 | 2,730 | 2,643 | 2,693 | 57,900 |
2023/05/19 | 2,721 | 2,740 | 2,651 | 2,690 | 84,800 |
2023/05/18 | 2,649 | 2,757 | 2,563 | 2,717 | 197,900 |
2023/05/17 | 2,584 | 2,741 | 2,559 | 2,599 | 251,300 |
2023/05/16 | 2,508 | 2,564 | 2,437 | 2,521 | 160,300 |
2023/05/15 | 2,374 | 2,390 | 2,301 | 2,379 | 88,200 |
2023/05/12 | 2,340 | 2,389 | 2,320 | 2,357 | 69,700 |
2023/05/11 | 2,422 | 2,439 | 2,380 | 2,390 | 60,200 |
2023/05/10 | 2,460 | 2,475 | 2,425 | 2,434 | 36,200 |
2023/05/09 | 2,485 | 2,511 | 2,425 | 2,436 | 49,200 |
2023/05/08 | 2,468 | 2,510 | 2,432 | 2,481 | 38,000 |
2023/05/02 | 2,409 | 2,486 | 2,391 | 2,468 | 61,800 |
2023/05/01 | 2,541 | 2,566 | 2,433 | 2,445 | 77,300 |
2023/04/28 | 2,511 | 2,560 | 2,484 | 2,491 | 54,300 |
2023/04/27 | 2,496 | 2,561 | 2,472 | 2,530 | 42,700 |
2023/04/26 | 2,520 | 2,561 | 2,470 | 2,508 | 72,300 |
2023/04/25 | 2,580 | 2,619 | 2,529 | 2,545 | 54,000 |
2023/04/24 | 2,641 | 2,651 | 2,537 | 2,537 | 70,400 |
2023/04/21 | 2,622 | 2,666 | 2,607 | 2,633 | 58,600 |
2023/04/20 | 2,650 | 2,732 | 2,620 | 2,642 | 87,400 |
2023/04/19 | 2,785 | 2,795 | 2,650 | 2,676 | 115,200 |
2023/04/18 | 2,613 | 2,880 | 2,613 | 2,774 | 400,900 |
2023/04/17 | 2,628 | 2,636 | 2,504 | 2,563 | 255,000 |
2023/04/14 | 2,667 | 2,799 | 2,611 | 2,672 | 257,700 |
2023/04/13 | 2,602 | 2,717 | 2,591 | 2,667 | 71,700 |
2023/04/12 | 2,670 | 2,700 | 2,581 | 2,645 | 197,500 |
2023/04/11 | 2,563 | 2,647 | 2,533 | 2,598 | 141,400 |
2023/04/10 | 2,430 | 2,499 | 2,423 | 2,463 | 62,000 |
2023/04/07 | 2,483 | 2,501 | 2,397 | 2,434 | 120,000 |
2023/04/06 | 2,542 | 2,567 | 2,484 | 2,501 | 82,000 |
2023/04/05 | 2,615 | 2,631 | 2,557 | 2,592 | 49,400 |
2023/04/04 | 2,681 | 2,682 | 2,633 | 2,649 | 67,000 |
2023/04/03 | 2,785 | 2,796 | 2,718 | 2,727 | 67,500 |
2023/03/31 | 2,694 | 2,787 | 2,661 | 2,731 | 119,000 |
2023/03/30 | 2,622 | 2,700 | 2,608 | 2,620 | 56,300 |
2023/03/29 | 2,600 | 2,655 | 2,590 | 2,612 | 72,300 |
2023/03/28 | 2,683 | 2,683 | 2,525 | 2,583 | 152,600 |
2023/03/27 | 2,821 | 2,821 | 2,641 | 2,675 | 115,200 |
2023/03/24 | 2,811 | 2,812 | 2,761 | 2,788 | 44,800 |
2023/03/23 | 2,784 | 2,850 | 2,760 | 2,819 | 42,000 |
2023/03/22 | 2,909 | 2,909 | 2,796 | 2,834 | 65,800 |
2023/03/20 | 3,000 | 3,015 | 2,827 | 2,838 | 73,000 |
2023/03/17 | 2,875 | 3,015 | 2,864 | 2,992 | 131,700 |
2023/03/16 | 2,866 | 2,895 | 2,771 | 2,832 | 115,600 |
2023/03/15 | 2,910 | 3,025 | 2,876 | 2,953 | 122,900 |
2023/03/14 | 2,832 | 2,944 | 2,803 | 2,842 | 102,100 |
2023/03/13 | 2,900 | 2,933 | 2,825 | 2,858 | 107,600 |
2023/03/10 | 3,010 | 3,095 | 2,952 | 2,990 | 207,700 |
2023/03/09 | 2,820 | 3,040 | 2,790 | 3,010 | 153,600 |
2023/03/08 | 2,844 | 2,876 | 2,801 | 2,816 | 51,700 |
2023/03/07 | 2,935 | 2,935 | 2,830 | 2,872 | 73,500 |
2023/03/06 | 3,030 | 3,035 | 2,907 | 2,924 | 90,800 |
2023/03/03 | 2,931 | 2,997 | 2,878 | 2,990 | 124,400 |
2023/03/02 | 2,868 | 3,045 | 2,821 | 2,930 | 242,300 |
2023/03/01 | 2,792 | 2,875 | 2,771 | 2,793 | 96,600 |
2023/02/28 | 2,714 | 2,770 | 2,674 | 2,755 | 88,800 |
2023/02/27 | 2,706 | 2,750 | 2,666 | 2,688 | 59,100 |
2023/02/24 | 2,800 | 2,810 | 2,731 | 2,732 | 55,200 |
2023/02/22 | 2,726 | 2,797 | 2,710 | 2,757 | 68,200 |
2023/02/21 | 2,809 | 2,861 | 2,751 | 2,775 | 97,300 |
2023/02/20 | 2,733 | 2,858 | 2,714 | 2,774 | 104,400 |
2023/02/17 | 2,915 | 2,930 | 2,662 | 2,764 | 296,800 |
2023/02/16 | 2,997 | 3,030 | 2,920 | 2,944 | 98,100 |
2023/02/15 | 3,090 | 3,160 | 2,963 | 2,966 | 127,400 |
2023/02/14 | 2,967 | 3,135 | 2,955 | 3,090 | 229,500 |
2023/02/13 | 2,880 | 2,950 | 2,844 | 2,923 | 52,300 |
2023/02/10 | 2,988 | 3,000 | 2,912 | 2,930 | 171,000 |
2023/02/09 | 2,988 | 3,030 | 2,965 | 3,020 | 66,000 |
2023/02/08 | 3,010 | 3,055 | 2,980 | 3,025 | 80,500 |
2023/02/07 | 3,060 | 3,095 | 3,015 | 3,050 | 66,400 |
2023/02/06 | 3,060 | 3,110 | 3,020 | 3,050 | 92,600 |
2023/02/03 | 3,150 | 3,150 | 3,035 | 3,050 | 148,600 |
2023/02/02 | 3,200 | 3,275 | 3,090 | 3,130 | 251,700 |
2023/02/01 | 3,050 | 3,255 | 3,040 | 3,165 | 350,300 |
2023/01/31 | 3,385 | 3,395 | 3,160 | 3,190 | 514,600 |
2023/01/30 | 3,275 | 3,410 | 3,205 | 3,350 | 622,900 |
2023/01/27 | 3,110 | 3,165 | 3,025 | 3,135 | 197,600 |
2023/01/26 | 3,220 | 3,285 | 3,110 | 3,130 | 320,700 |
2023/01/25 | 2,982 | 3,385 | 2,962 | 3,285 | 670,200 |
2023/01/24 | 3,195 | 3,305 | 3,050 | 3,050 | 597,900 |
2023/01/23 | 2,930 | 3,020 | 2,878 | 2,911 | 159,300 |
2023/01/20 | 2,911 | 2,943 | 2,861 | 2,930 | 94,200 |
2023/01/19 | 2,900 | 2,944 | 2,855 | 2,907 | 122,700 |
2023/01/18 | 2,961 | 2,990 | 2,854 | 2,935 | 195,500 |
2023/01/17 | 2,988 | 3,080 | 2,925 | 2,937 | 192,100 |
2023/01/16 | 3,125 | 3,195 | 2,960 | 2,988 | 322,800 |
2023/01/13 | 3,230 | 3,295 | 3,110 | 3,265 | 347,200 |
2023/01/12 | 3,045 | 3,330 | 3,010 | 3,230 | 688,100 |
2023/01/11 | 2,951 | 3,200 | 2,925 | 3,085 | 562,600 |
2023/01/10 | 2,899 | 2,980 | 2,811 | 2,909 | 415,200 |
2023/01/06 | 2,888 | 2,938 | 2,792 | 2,834 | 267,200 |
2023/01/05 | 3,060 | 3,105 | 2,821 | 2,909 | 539,100 |
2023/01/04 | 2,750 | 3,130 | 2,711 | 3,060 | 733,300 |