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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,212 | 1,212 | 1,181 | 1,189 | 19,700 |
| 2025/06/12 | 1,196 | 1,216 | 1,190 | 1,214 | 19,200 |
| 2025/06/11 | 1,191 | 1,212 | 1,170 | 1,191 | 25,900 |
| 2025/06/10 | 1,156 | 1,202 | 1,155 | 1,190 | 29,600 |
| 2025/06/09 | 1,143 | 1,167 | 1,140 | 1,155 | 14,700 |
| 2025/06/06 | 1,158 | 1,162 | 1,133 | 1,134 | 21,800 |
| 2025/06/05 | 1,156 | 1,235 | 1,150 | 1,160 | 119,200 |
| 2025/06/04 | 1,133 | 1,155 | 1,133 | 1,151 | 20,400 |
| 2025/06/03 | 1,159 | 1,187 | 1,135 | 1,136 | 19,100 |
| 2025/06/02 | 1,185 | 1,185 | 1,149 | 1,159 | 22,900 |
| 2025/05/30 | 1,136 | 1,198 | 1,125 | 1,184 | 32,900 |
| 2025/05/29 | 1,115 | 1,144 | 1,115 | 1,137 | 20,700 |
| 2025/05/28 | 1,135 | 1,149 | 1,117 | 1,117 | 23,700 |
| 2025/05/27 | 1,125 | 1,131 | 1,109 | 1,129 | 22,000 |
| 2025/05/26 | 1,115 | 1,148 | 1,092 | 1,117 | 36,600 |
| 2025/05/23 | 1,180 | 1,225 | 1,113 | 1,115 | 113,600 |
| 2025/05/22 | 1,205 | 1,210 | 1,180 | 1,180 | 43,700 |
| 2025/05/21 | 1,200 | 1,230 | 1,181 | 1,220 | 106,800 |
| 2025/05/20 | 1,118 | 1,264 | 1,115 | 1,220 | 248,100 |
| 2025/05/19 | 1,100 | 1,114 | 1,088 | 1,088 | 6,900 |
| 2025/05/16 | 1,129 | 1,136 | 1,113 | 1,114 | 4,200 |
| 2025/05/15 | 1,071 | 1,144 | 1,056 | 1,120 | 32,000 |
| 2025/05/14 | 1,105 | 1,111 | 1,078 | 1,079 | 14,700 |
| 2025/05/13 | 1,125 | 1,155 | 1,111 | 1,111 | 33,900 |
| 2025/05/12 | 1,104 | 1,145 | 1,104 | 1,130 | 37,600 |
| 2025/05/09 | 1,091 | 1,192 | 1,091 | 1,112 | 81,400 |
| 2025/05/08 | 1,082 | 1,090 | 1,071 | 1,073 | 11,800 |
| 2025/05/07 | 1,090 | 1,100 | 1,081 | 1,081 | 11,800 |
| 2025/05/02 | 1,115 | 1,115 | 1,078 | 1,084 | 14,700 |
| 2025/05/01 | 1,109 | 1,114 | 1,090 | 1,114 | 17,500 |
| 2025/04/30 | 1,113 | 1,114 | 1,081 | 1,097 | 21,400 |
| 2025/04/28 | 1,133 | 1,133 | 1,105 | 1,106 | 23,600 |
| 2025/04/25 | 1,070 | 1,138 | 1,011 | 1,103 | 250,400 |
| 2025/04/24 | 1,081 | 1,085 | 1,052 | 1,062 | 14,700 |
| 2025/04/23 | 1,053 | 1,082 | 1,041 | 1,058 | 15,000 |
| 2025/04/22 | 1,075 | 1,096 | 1,032 | 1,037 | 17,900 |
| 2025/04/21 | 1,067 | 1,127 | 1,051 | 1,081 | 46,800 |
| 2025/04/18 | 1,025 | 1,092 | 1,025 | 1,072 | 27,800 |
| 2025/04/17 | 1,006 | 1,031 | 1,006 | 1,012 | 13,400 |
| 2025/04/16 | 1,031 | 1,036 | 1,004 | 1,007 | 15,900 |
| 2025/04/15 | 1,022 | 1,044 | 1,022 | 1,031 | 10,300 |
| 2025/04/14 | 1,026 | 1,034 | 1,010 | 1,022 | 22,400 |
| 2025/04/11 | 980 | 1,026 | 948 | 1,026 | 14,900 |
| 2025/04/10 | 1,039 | 1,045 | 996 | 1,010 | 35,000 |
| 2025/04/09 | 980 | 980 | 934 | 964 | 46,400 |
| 2025/04/08 | 980 | 1,010 | 960 | 1,010 | 46,600 |
| 2025/04/07 | 900 | 915 | 860 | 860 | 111,900 |
| 2025/04/04 | 1,046 | 1,054 | 997 | 1,016 | 60,000 |
| 2025/04/03 | 1,113 | 1,137 | 1,076 | 1,087 | 67,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,178 | 1,180 | 19,700 |
| 2025/04/01 | 1,223 | 1,230 | 1,205 | 1,205 | 7,900 |
| 2025/03/31 | 1,207 | 1,245 | 1,196 | 1,223 | 18,000 |
| 2025/03/28 | 1,226 | 1,257 | 1,226 | 1,237 | 17,800 |
| 2025/03/27 | 1,278 | 1,278 | 1,236 | 1,247 | 21,700 |
| 2025/03/26 | 1,287 | 1,290 | 1,274 | 1,278 | 8,900 |
| 2025/03/25 | 1,296 | 1,296 | 1,271 | 1,287 | 5,100 |
| 2025/03/24 | 1,264 | 1,293 | 1,263 | 1,286 | 12,700 |
| 2025/03/21 | 1,277 | 1,277 | 1,255 | 1,261 | 15,600 |
| 2025/03/19 | 1,222 | 1,298 | 1,222 | 1,275 | 41,500 |
| 2025/03/18 | 1,229 | 1,233 | 1,217 | 1,219 | 13,200 |
| 2025/03/17 | 1,230 | 1,249 | 1,226 | 1,227 | 16,400 |
| 2025/03/14 | 1,189 | 1,230 | 1,180 | 1,230 | 21,200 |
| 2025/03/13 | 1,195 | 1,217 | 1,182 | 1,182 | 11,800 |
| 2025/03/12 | 1,181 | 1,210 | 1,177 | 1,193 | 9,800 |
| 2025/03/11 | 1,199 | 1,203 | 1,159 | 1,190 | 32,300 |
| 2025/03/10 | 1,205 | 1,231 | 1,198 | 1,211 | 28,800 |
| 2025/03/07 | 1,210 | 1,216 | 1,198 | 1,201 | 13,500 |
| 2025/03/06 | 1,218 | 1,234 | 1,210 | 1,231 | 12,400 |
| 2025/03/05 | 1,236 | 1,254 | 1,197 | 1,208 | 41,700 |
| 2025/03/04 | 1,218 | 1,224 | 1,195 | 1,207 | 17,500 |
| 2025/03/03 | 1,219 | 1,221 | 1,201 | 1,221 | 14,300 |
| 2025/02/28 | 1,222 | 1,228 | 1,201 | 1,201 | 21,600 |
| 2025/02/27 | 1,237 | 1,243 | 1,231 | 1,231 | 8,100 |
| 2025/02/26 | 1,250 | 1,257 | 1,230 | 1,237 | 14,900 |
| 2025/02/25 | 1,240 | 1,281 | 1,240 | 1,250 | 10,800 |
| 2025/02/21 | 1,257 | 1,275 | 1,243 | 1,248 | 27,900 |
| 2025/02/20 | 1,294 | 1,303 | 1,261 | 1,261 | 27,600 |
| 2025/02/19 | 1,334 | 1,334 | 1,291 | 1,294 | 29,400 |
| 2025/02/18 | 1,310 | 1,386 | 1,306 | 1,340 | 51,300 |
| 2025/02/17 | 1,325 | 1,354 | 1,310 | 1,312 | 15,100 |
| 2025/02/14 | 1,386 | 1,386 | 1,325 | 1,326 | 20,100 |
| 2025/02/13 | 1,414 | 1,427 | 1,365 | 1,378 | 28,600 |
| 2025/02/12 | 1,358 | 1,411 | 1,350 | 1,375 | 32,300 |
| 2025/02/10 | 1,311 | 1,362 | 1,303 | 1,360 | 26,500 |
| 2025/02/07 | 1,328 | 1,330 | 1,308 | 1,310 | 11,700 |
| 2025/02/06 | 1,305 | 1,330 | 1,304 | 1,330 | 12,100 |
| 2025/02/05 | 1,310 | 1,315 | 1,292 | 1,314 | 30,100 |
| 2025/02/04 | 1,302 | 1,328 | 1,302 | 1,305 | 19,400 |
| 2025/02/03 | 1,302 | 1,317 | 1,292 | 1,302 | 36,100 |
| 2025/01/31 | 1,340 | 1,352 | 1,329 | 1,344 | 27,100 |
| 2025/01/30 | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 |
| 2025/01/29 | 1,410 | 1,427 | 1,371 | 1,380 | 37,400 |
| 2025/01/28 | 1,415 | 1,428 | 1,362 | 1,428 | 27,400 |
| 2025/01/27 | 1,386 | 1,428 | 1,368 | 1,417 | 62,000 |
| 2025/01/24 | 1,344 | 1,372 | 1,340 | 1,350 | 22,000 |
| 2025/01/23 | 1,385 | 1,395 | 1,331 | 1,331 | 38,700 |
| 2025/01/22 | 1,396 | 1,408 | 1,366 | 1,377 | 98,500 |
| 2025/01/21 | 1,350 | 1,360 | 1,330 | 1,336 | 12,700 |
| 2025/01/20 | 1,302 | 1,356 | 1,302 | 1,341 | 27,400 |
| 2025/01/17 | 1,296 | 1,347 | 1,294 | 1,301 | 32,900 |
| 2025/01/16 | 1,368 | 1,379 | 1,301 | 1,301 | 65,700 |
| 2025/01/15 | 1,350 | 1,355 | 1,315 | 1,319 | 27,600 |
| 2025/01/14 | 1,350 | 1,380 | 1,333 | 1,341 | 43,000 |
| 2025/01/10 | 1,374 | 1,382 | 1,354 | 1,354 | 34,500 |
| 2025/01/09 | 1,430 | 1,431 | 1,360 | 1,382 | 85,100 |
| 2025/01/08 | 1,450 | 1,494 | 1,431 | 1,431 | 78,700 |
| 2025/01/07 | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 |
| 2025/01/06 | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 |