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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 1,027 | 1,027 | 994 | 1,009 | 79,800 |
| 2024/12/27 | 1,000 | 1,048 | 1,000 | 1,030 | 93,800 |
| 2024/12/26 | 1,080 | 1,080 | 999 | 1,008 | 199,900 |
| 2024/12/25 | 986 | 1,093 | 986 | 1,047 | 336,100 |
| 2024/12/24 | 983 | 1,002 | 974 | 977 | 67,100 |
| 2024/12/23 | 980 | 1,010 | 962 | 983 | 91,600 |
| 2024/12/20 | 996 | 1,016 | 980 | 980 | 62,600 |
| 2024/12/19 | 991 | 1,017 | 969 | 991 | 80,900 |
| 2024/12/18 | 996 | 1,014 | 994 | 1,011 | 105,400 |
| 2024/12/17 | 1,010 | 1,020 | 990 | 990 | 72,500 |
| 2024/12/16 | 1,014 | 1,050 | 1,008 | 1,008 | 68,700 |
| 2024/12/13 | 1,019 | 1,019 | 1,005 | 1,015 | 16,400 |
| 2024/12/12 | 1,054 | 1,057 | 1,008 | 1,020 | 41,500 |
| 2024/12/11 | 1,025 | 1,025 | 1,001 | 1,024 | 44,300 |
| 2024/12/10 | 1,007 | 1,035 | 1,007 | 1,022 | 49,000 |
| 2024/12/09 | 1,030 | 1,035 | 1,007 | 1,007 | 59,200 |
| 2024/12/06 | 1,035 | 1,045 | 1,030 | 1,039 | 38,400 |
| 2024/12/05 | 1,071 | 1,101 | 1,050 | 1,057 | 64,200 |
| 2024/12/04 | 1,095 | 1,095 | 1,067 | 1,068 | 45,300 |
| 2024/12/03 | 1,088 | 1,105 | 1,084 | 1,098 | 51,900 |
| 2024/12/02 | 1,079 | 1,110 | 1,072 | 1,097 | 45,500 |
| 2024/11/29 | 1,098 | 1,105 | 1,083 | 1,084 | 67,600 |
| 2024/11/28 | 1,105 | 1,142 | 1,079 | 1,111 | 111,300 |
| 2024/11/27 | 1,135 | 1,135 | 1,105 | 1,113 | 59,200 |
| 2024/11/26 | 1,212 | 1,215 | 1,132 | 1,140 | 114,000 |
| 2024/11/25 | 1,235 | 1,254 | 1,200 | 1,218 | 63,100 |
| 2024/11/22 | 1,220 | 1,242 | 1,207 | 1,231 | 49,300 |
| 2024/11/21 | 1,235 | 1,253 | 1,207 | 1,221 | 40,500 |
| 2024/11/20 | 1,213 | 1,248 | 1,202 | 1,217 | 42,200 |
| 2024/11/19 | 1,203 | 1,231 | 1,201 | 1,213 | 29,100 |
| 2024/11/18 | 1,210 | 1,259 | 1,191 | 1,203 | 35,400 |
| 2024/11/15 | 1,202 | 1,247 | 1,201 | 1,222 | 36,100 |
| 2024/11/14 | 1,238 | 1,291 | 1,207 | 1,207 | 92,800 |
| 2024/11/13 | 1,228 | 1,267 | 1,192 | 1,192 | 48,400 |
| 2024/11/12 | 1,299 | 1,348 | 1,256 | 1,258 | 121,800 |
| 2024/11/11 | 1,200 | 1,260 | 1,200 | 1,248 | 57,500 |
| 2024/11/08 | 1,239 | 1,254 | 1,205 | 1,232 | 36,500 |
| 2024/11/07 | 1,268 | 1,290 | 1,219 | 1,254 | 41,600 |
| 2024/11/06 | 1,203 | 1,268 | 1,202 | 1,241 | 62,700 |
| 2024/11/05 | 1,249 | 1,249 | 1,171 | 1,197 | 39,900 |
| 2024/11/01 | 1,220 | 1,244 | 1,209 | 1,219 | 56,200 |
| 2024/10/31 | 1,296 | 1,296 | 1,263 | 1,273 | 23,400 |
| 2024/10/30 | 1,247 | 1,300 | 1,246 | 1,297 | 36,000 |
| 2024/10/29 | 1,241 | 1,252 | 1,227 | 1,245 | 32,800 |
| 2024/10/28 | 1,200 | 1,265 | 1,196 | 1,253 | 42,700 |
| 2024/10/25 | 1,250 | 1,263 | 1,220 | 1,221 | 60,500 |
| 2024/10/24 | 1,266 | 1,285 | 1,258 | 1,266 | 34,200 |
| 2024/10/23 | 1,296 | 1,319 | 1,274 | 1,294 | 40,500 |
| 2024/10/22 | 1,340 | 1,340 | 1,293 | 1,296 | 38,200 |
| 2024/10/21 | 1,340 | 1,372 | 1,340 | 1,350 | 35,000 |
| 2024/10/18 | 1,340 | 1,356 | 1,319 | 1,340 | 49,800 |
| 2024/10/17 | 1,368 | 1,372 | 1,335 | 1,349 | 43,000 |
| 2024/10/16 | 1,415 | 1,415 | 1,360 | 1,368 | 74,400 |
| 2024/10/15 | 1,406 | 1,454 | 1,401 | 1,444 | 41,100 |
| 2024/10/11 | 1,395 | 1,423 | 1,390 | 1,396 | 56,200 |
| 2024/10/10 | 1,439 | 1,456 | 1,413 | 1,419 | 51,900 |
| 2024/10/09 | 1,461 | 1,478 | 1,425 | 1,439 | 71,500 |
| 2024/10/08 | 1,510 | 1,515 | 1,460 | 1,462 | 91,500 |
| 2024/10/07 | 1,559 | 1,620 | 1,522 | 1,525 | 83,200 |
| 2024/10/04 | 1,555 | 1,580 | 1,530 | 1,531 | 36,300 |