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 |
|---|---|---|---|---|---|
| 2023/12/29 | 10,450 | 11,580 | 10,160 | 10,600 | 1,369,700 |
| 2023/12/28 | 9,820 | 11,320 | 9,790 | 10,730 | 1,386,000 |
| 2023/12/27 | 9,720 | 10,150 | 9,610 | 9,910 | 1,132,500 |
| 2023/12/26 | 9,750 | 9,970 | 8,830 | 9,230 | 860,200 |
| 2023/12/25 | 9,180 | 9,800 | 9,060 | 9,550 | 1,331,100 |
| 2023/12/22 | 8,400 | 9,360 | 8,380 | 9,030 | 1,927,000 |
| 2023/12/21 | 7,470 | 8,310 | 7,220 | 8,180 | 1,029,000 |
| 2023/12/20 | 7,280 | 7,520 | 7,050 | 7,480 | 388,800 |
| 2023/12/19 | 6,620 | 7,150 | 6,600 | 7,150 | 248,400 |
| 2023/12/18 | 6,680 | 6,720 | 6,380 | 6,480 | 169,100 |
| 2023/12/15 | 6,980 | 7,120 | 6,630 | 6,710 | 220,400 |
| 2023/12/14 | 7,210 | 7,250 | 6,870 | 6,880 | 262,200 |
| 2023/12/13 | 6,910 | 7,230 | 6,760 | 7,080 | 366,400 |
| 2023/12/12 | 6,640 | 6,970 | 6,530 | 6,950 | 368,000 |
| 2023/12/11 | 6,500 | 6,850 | 6,360 | 6,440 | 303,500 |
| 2023/12/08 | 6,280 | 6,620 | 6,220 | 6,400 | 317,500 |
| 2023/12/07 | 6,720 | 6,780 | 6,220 | 6,380 | 430,500 |
| 2023/12/06 | 6,890 | 7,250 | 6,710 | 6,840 | 844,900 |
| 2023/12/05 | 7,360 | 8,350 | 7,010 | 7,040 | 2,654,700 |
| 2023/12/04 | 7,610 | 7,610 | 7,610 | 7,610 | 175,800 |
| 2023/12/01 | 6,370 | 6,800 | 6,340 | 6,610 | 768,400 |
| 2023/11/30 | 6,310 | 6,470 | 6,110 | 6,290 | 479,700 |
| 2023/11/29 | 6,080 | 6,680 | 5,920 | 6,420 | 1,430,300 |
| 2023/11/28 | 7,250 | 7,300 | 6,050 | 6,080 | 1,812,100 |
| 2023/11/27 | 7,040 | 7,630 | 6,600 | 7,550 | 1,354,700 |
| 2023/11/24 | 6,970 | 7,550 | 6,770 | 6,860 | 2,041,800 |
| 2023/11/22 | 5,690 | 6,810 | 5,680 | 6,690 | 1,311,600 |
| 2023/11/21 | 6,000 | 6,140 | 5,790 | 5,850 | 560,100 |
| 2023/11/20 | 5,860 | 6,190 | 5,670 | 6,000 | 1,181,000 |
| 2023/11/17 | 5,100 | 5,670 | 4,935 | 5,660 | 1,193,800 |
| 2023/11/16 | 4,470 | 5,030 | 4,410 | 5,030 | 953,500 |
| 2023/11/15 | 4,195 | 4,355 | 3,960 | 4,330 | 258,600 |
| 2023/11/14 | 3,915 | 4,125 | 3,850 | 4,125 | 111,300 |
| 2023/11/13 | 3,970 | 3,980 | 3,820 | 3,915 | 59,600 |
| 2023/11/10 | 3,695 | 3,885 | 3,645 | 3,880 | 52,500 |
| 2023/11/09 | 3,775 | 3,800 | 3,680 | 3,695 | 52,000 |
| 2023/11/08 | 3,985 | 4,015 | 3,720 | 3,750 | 92,100 |
| 2023/11/07 | 4,050 | 4,050 | 3,925 | 3,970 | 55,100 |
| 2023/11/06 | 4,000 | 4,140 | 3,855 | 4,100 | 85,800 |
| 2023/11/02 | 4,000 | 4,015 | 3,780 | 3,870 | 75,500 |
| 2023/11/01 | 3,930 | 3,980 | 3,855 | 3,950 | 49,600 |
| 2023/10/31 | 4,100 | 4,100 | 3,760 | 3,865 | 91,900 |
| 2023/10/30 | 3,910 | 4,130 | 3,855 | 4,125 | 96,400 |
| 2023/10/27 | 4,355 | 4,355 | 3,875 | 3,970 | 269,800 |
| 2023/10/26 | 4,255 | 4,380 | 4,125 | 4,300 | 214,400 |
| 2023/10/25 | 4,155 | 4,520 | 3,950 | 4,395 | 440,300 |
| 2023/10/24 | 3,765 | 4,085 | 3,715 | 4,085 | 163,200 |
| 2023/10/23 | 3,815 | 3,930 | 3,755 | 3,770 | 187,900 |
| 2023/10/20 | 3,560 | 3,695 | 3,490 | 3,675 | 51,200 |
| 2023/10/19 | 3,460 | 3,575 | 3,450 | 3,560 | 39,500 |
| 2023/10/18 | 3,330 | 3,560 | 3,315 | 3,535 | 57,200 |
| 2023/10/17 | 3,335 | 3,360 | 3,270 | 3,350 | 32,200 |
| 2023/10/16 | 3,395 | 3,435 | 3,240 | 3,245 | 58,900 |
| 2023/10/13 | 3,340 | 3,475 | 3,340 | 3,435 | 44,000 |
| 2023/10/12 | 3,485 | 3,670 | 3,345 | 3,350 | 164,500 |
| 2023/10/11 | 3,320 | 3,475 | 3,320 | 3,465 | 58,700 |
| 2023/10/10 | 3,370 | 3,410 | 3,305 | 3,310 | 53,800 |
| 2023/10/06 | 3,440 | 3,450 | 3,325 | 3,370 | 65,600 |
| 2023/10/05 | 3,510 | 3,510 | 3,400 | 3,475 | 48,300 |
| 2023/10/04 | 3,475 | 3,520 | 3,390 | 3,395 | 81,600 |
| 2023/10/03 | 3,735 | 3,735 | 3,565 | 3,570 | 132,000 |
| 2023/10/02 | 3,900 | 4,055 | 3,740 | 3,780 | 190,500 |
| 2023/09/29 | 3,915 | 4,015 | 3,780 | 3,830 | 185,000 |
| 2023/09/28 | 3,850 | 3,900 | 3,735 | 3,820 | 215,900 |
| 2023/09/27 | 3,910 | 3,925 | 3,720 | 3,910 | 398,400 |
| 2023/09/26 | 4,115 | 4,335 | 3,940 | 3,955 | 1,031,800 |
| 2023/09/25 | 4,420 | 4,585 | 4,035 | 4,045 | 2,170,600 |