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・イー・ティ(6228)の株価時系列情報

ジェイ・イー・ティ(6228)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
2025/10/30 816 830 812 823 35,200
2025/10/29 829 831 815 819 30,900
2025/10/28 845 846 822 825 36,000
2025/10/27 850 865 850 850 37,800
2025/10/24 843 849 834 842 23,200
2025/10/23 836 844 825 838 31,900
2025/10/22 842 859 837 851 39,000
2025/10/21 852 867 844 844 56,500
2025/10/20 849 858 845 856 36,700
2025/10/17 867 868 833 834 31,400
2025/10/16 830 870 830 865 83,200
2025/10/15 800 841 800 835 55,300
2025/10/14 821 831 792 795 92,200
2025/10/10 872 872 832 832 60,700
2025/10/09 848 883 843 871 123,300
2025/10/08 866 875 849 850 52,900
2025/10/07 913 913 870 870 86,700
2025/10/06 895 906 878 903 97,500
2025/10/03 859 886 852 880 71,900
2025/10/02 846 867 840 862 69,900
2025/10/01 871 871 834 839 90,000
2025/09/30 870 881 856 871 57,400
2025/09/29 874 887 862 869 99,300
2025/09/26 863 878 851 863 108,200
2025/09/25 890 894 863 870 185,700
2025/09/24 976 979 890 902 306,500
2025/09/22 1,023 1,071 1,002 1,002 162,900
2025/09/19 1,050 1,064 982 1,021 215,400
2025/09/18 1,061 1,081 1,024 1,039 192,700
2025/09/17 1,070 1,115 1,055 1,056 318,300
2025/09/16 1,038 1,129 1,012 1,050 532,400
2025/09/12 1,012 1,060 948 1,027 613,700
2025/09/11 1,148 1,159 1,010 1,042 513,300
2025/09/10 1,170 1,197 1,024 1,090 1,313,400
2025/09/09 1,140 1,140 1,121 1,140 413,700
2025/09/08 920 990 909 990 922,200
2025/09/05 790 850 775 840 253,000
2025/09/04 750 767 731 750 47,700
2025/09/03 715 765 709 736 121,000
2025/09/02 722 735 713 713 34,300
2025/09/01 705 709 696 701 35,800
2025/08/29 710 713 704 705 38,800
2025/08/28 717 719 710 714 10,700
2025/08/27 722 725 710 718 31,900
2025/08/26 725 730 717 728 36,400
2025/08/25 739 748 721 723 46,500
2025/08/22 738 738 722 731 27,400
2025/08/21 733 745 727 732 24,500
2025/08/20 764 767 731 731 52,600
2025/08/19 779 795 768 768 35,500
2025/08/18 774 796 771 784 37,200
2025/08/15 781 794 759 759 35,700
2025/08/14 802 802 780 787 32,800
2025/08/13 753 819 742 814 224,800
2025/08/12 710 755 710 749 87,300
2025/08/08 710 716 699 704 28,300
2025/08/07 698 715 695 711 65,300
2025/08/06 694 694 671 688 38,500
2025/08/05 659 689 659 684 42,600
2025/08/04 659 669 640 658 81,300
2025/08/01 679 683 644 651 183,000
2025/07/31 723 723 712 715 26,500
2025/07/30 715 725 710 713 24,900
2025/07/29 731 731 710 713 25,300
2025/07/28 735 740 726 731 32,200
2025/07/25 748 750 730 739 41,100
2025/07/24 774 775 748 753 34,500
2025/07/23 776 777 760 764 71,200
2025/07/22 779 834 763 763 215,800
2025/07/18 744 782 733 749 100,500
2025/07/17 730 753 724 743 16,400
2025/07/16 730 742 730 733 12,100
2025/07/15 743 743 732 738 20,600
2025/07/14 756 773 746 748 38,300
2025/07/11 738 756 737 756 31,500
2025/07/10 735 742 729 740 28,500
2025/07/09 730 738 719 734 27,500
2025/07/08 702 730 702 730 51,300
2025/07/07 716 730 703 708 62,100
2025/07/04 733 735 720 720 39,600
2025/07/03 733 740 729 730 27,100
2025/07/02 761 761 726 728 108,700
2025/07/01 781 784 764 766 31,200
2025/06/30 772 817 756 775 160,300
2025/06/27 760 787 756 757 68,000
2025/06/26 760 768 754 757 40,900
2025/06/25 754 760 746 756 34,400
2025/06/24 767 767 753 753 49,800
2025/06/23 773 776 759 766 41,400
2025/06/20 779 788 771 773 24,500
2025/06/19 787 787 771 777 22,300
2025/06/18 771 787 771 779 24,300
2025/06/17 780 785 767 773 71,700
2025/06/16 791 799 783 785 33,900
2025/06/13 807 808 791 791 37,400
2025/06/12 810 818 802 811 29,900
2025/06/11 813 828 807 807 51,200
2025/06/10 820 820 801 805 76,700
2025/06/09 830 830 821 825 18,100
2025/06/06 840 841 830 832 29,400
2025/06/05 876 888 846 847 85,700
2025/06/04 942 943 898 898 116,300
2025/06/03 861 961 846 955 135,300
2025/06/02 825 866 821 865 52,600
2025/05/30 821 830 810 821 15,600
2025/05/29 817 831 810 814 27,400
2025/05/28 808 823 808 811 11,800
2025/05/27 810 820 808 808 11,100
2025/05/26 795 817 795 814 13,900
2025/05/23 806 813 800 800 19,400
2025/05/22 807 823 802 810 15,300
2025/05/21 816 823 810 810 23,600
2025/05/20 856 856 813 815 74,000
2025/05/19 842 870 825 854 168,100
2025/05/16 788 811 785 803 20,000
2025/05/15 788 806 780 792 24,700
2025/05/14 782 812 768 796 41,500
2025/05/13 800 801 777 778 38,800
2025/05/12 776 837 748 788 235,300
2025/05/09 818 848 813 821 58,800
2025/05/08 812 853 805 813 112,700
2025/05/07 831 835 791 811 46,300
2025/05/02 850 868 820 833 28,200
2025/05/01 845 862 845 850 17,200
2025/04/30 873 873 844 845 23,600
2025/04/28 895 895 872 872 24,300
2025/04/25 869 903 856 893 45,000
2025/04/24 850 860 830 854 27,800
2025/04/23 829 845 810 845 21,000
2025/04/22 840 857 795 799 77,900
2025/04/21 820 895 819 848 106,600
2025/04/18 774 818 774 818 21,100
2025/04/17 741 773 741 773 23,700
2025/04/16 766 771 737 740 18,300
2025/04/15 775 782 766 774 30,400
2025/04/14 796 807 770 770 54,400
2025/04/11 709 776 701 776 39,300
2025/04/10 765 765 713 732 59,200
2025/04/09 676 685 640 670 113,000
2025/04/08 674 675 656 675 61,600
2025/04/07 585 618 563 575 142,200
2025/04/04 768 770 690 710 115,700
2025/04/03 791 813 791 796 61,200
2025/04/02 871 874 842 851 47,400
2025/04/01 901 911 865 865 43,200
2025/03/31 920 931 896 896 72,200
2025/03/28 935 960 932 935 25,400
2025/03/27 931 946 926 940 20,600
2025/03/26 950 951 936 941 17,100
2025/03/25 965 970 945 948 15,800
2025/03/24 989 989 953 953 14,500
2025/03/21 951 985 946 980 44,100
2025/03/19 951 958 945 946 24,700
2025/03/18 960 967 950 953 20,700
2025/03/17 937 966 937 955 22,500
2025/03/14 926 940 925 929 17,100
2025/03/13 929 955 928 928 32,900
2025/03/12 942 943 925 925 28,100
2025/03/11 943 945 911 937 71,700
2025/03/10 966 975 956 962 21,400
2025/03/07 953 970 942 966 43,800
2025/03/06 991 1,001 964 964 67,800
2025/03/05 985 1,009 981 991 33,100
2025/03/04 992 1,001 978 996 27,700
2025/03/03 1,009 1,018 995 1,005 32,400
2025/02/28 998 1,004 977 991 88,400
2025/02/27 1,020 1,035 1,003 1,016 25,400
2025/02/26 1,020 1,020 1,001 1,006 38,200
2025/02/25 1,025 1,068 1,020 1,021 35,200
2025/02/21 1,026 1,055 1,013 1,055 34,500
2025/02/20 1,047 1,058 1,011 1,012 46,800
2025/02/19 1,030 1,059 1,025 1,059 42,400
2025/02/18 1,012 1,027 1,002 1,025 27,900
2025/02/17 1,002 1,026 1,002 1,016 24,900
2025/02/14 1,020 1,031 1,013 1,016 23,000
2025/02/13 1,028 1,049 1,021 1,027 23,600
2025/02/12 1,068 1,069 1,025 1,028 39,500
2025/02/10 1,059 1,101 1,034 1,040 88,800
2025/02/07 1,065 1,109 1,065 1,109 32,800
2025/02/06 1,093 1,109 1,072 1,081 47,100
2025/02/05 1,045 1,137 1,045 1,093 111,500
2025/02/04 1,020 1,050 1,015 1,027 44,700
2025/02/03 990 1,046 976 1,009 174,000
2025/01/31 1,040 1,060 1,025 1,025 58,300
2025/01/30 1,042 1,053 1,028 1,038 23,400
2025/01/29 1,062 1,069 1,030 1,036 71,600
2025/01/28 1,061 1,072 1,018 1,057 93,400
2025/01/27 1,149 1,149 1,086 1,086 66,300
2025/01/24 1,122 1,160 1,108 1,131 75,900
2025/01/23 1,170 1,183 1,122 1,137 86,600
2025/01/22 1,100 1,168 1,100 1,163 124,900
2025/01/21 1,134 1,134 1,087 1,098 56,800
2025/01/20 1,112 1,133 1,101 1,118 79,800
2025/01/17 1,088 1,128 1,086 1,118 86,900
2025/01/16 1,129 1,131 1,087 1,105 80,000
2025/01/15 1,148 1,149 1,081 1,081 107,500
2025/01/14 1,239 1,240 1,114 1,120 224,500
2025/01/10 1,212 1,270 1,192 1,238 221,700
2025/01/09 1,297 1,329 1,201 1,212 483,200
2025/01/08 1,380 1,450 1,260 1,307 1,140,300
2025/01/07 1,481 1,486 1,316 1,440 2,542,600
2025/01/06 1,028 1,257 1,020 1,211 1,363,500

このページの先頭へ