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
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

このページの先頭へ