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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,561 | 1,590 | 1,552 | 1,566 | 39,900 |
| 2024/10/02 | 1,543 | 1,565 | 1,511 | 1,522 | 40,600 |
| 2024/10/01 | 1,559 | 1,584 | 1,549 | 1,556 | 46,000 |
| 2024/09/30 | 1,583 | 1,609 | 1,545 | 1,545 | 97,500 |
| 2024/09/27 | 1,690 | 1,694 | 1,632 | 1,678 | 85,900 |
| 2024/09/26 | 1,546 | 1,663 | 1,537 | 1,652 | 127,700 |
| 2024/09/25 | 1,520 | 1,559 | 1,520 | 1,521 | 41,100 |
| 2024/09/24 | 1,587 | 1,600 | 1,522 | 1,525 | 35,800 |
| 2024/09/20 | 1,550 | 1,677 | 1,540 | 1,587 | 146,600 |
| 2024/09/19 | 1,486 | 1,543 | 1,486 | 1,501 | 41,500 |
| 2024/09/18 | 1,551 | 1,551 | 1,477 | 1,482 | 31,900 |
| 2024/09/17 | 1,564 | 1,564 | 1,480 | 1,511 | 44,000 |
| 2024/09/13 | 1,611 | 1,643 | 1,558 | 1,572 | 38,500 |
| 2024/09/12 | 1,679 | 1,689 | 1,611 | 1,618 | 75,300 |
| 2024/09/11 | 1,580 | 1,660 | 1,568 | 1,608 | 92,500 |
| 2024/09/10 | 1,575 | 1,610 | 1,527 | 1,576 | 70,600 |
| 2024/09/09 | 1,477 | 1,546 | 1,454 | 1,543 | 89,600 |
| 2024/09/06 | 1,590 | 1,600 | 1,530 | 1,562 | 55,600 |
| 2024/09/05 | 1,518 | 1,585 | 1,516 | 1,571 | 92,200 |
| 2024/09/04 | 1,625 | 1,642 | 1,535 | 1,549 | 178,400 |
| 2024/09/03 | 1,776 | 1,798 | 1,698 | 1,705 | 149,400 |
| 2024/09/02 | 2,057 | 2,072 | 1,808 | 1,809 | 302,600 |
| 2024/08/30 | 1,760 | 1,929 | 1,726 | 1,910 | 298,500 |
| 2024/08/29 | 1,690 | 1,693 | 1,650 | 1,686 | 52,700 |
| 2024/08/28 | 1,748 | 1,748 | 1,699 | 1,699 | 27,800 |
| 2024/08/27 | 1,761 | 1,770 | 1,707 | 1,744 | 46,500 |
| 2024/08/26 | 1,759 | 1,781 | 1,716 | 1,761 | 55,900 |
| 2024/08/23 | 1,849 | 1,850 | 1,737 | 1,781 | 120,800 |
| 2024/08/22 | 1,829 | 1,873 | 1,810 | 1,856 | 53,800 |
| 2024/08/21 | 1,828 | 1,839 | 1,765 | 1,821 | 93,400 |
| 2024/08/20 | 1,891 | 1,933 | 1,851 | 1,855 | 81,400 |
| 2024/08/19 | 1,899 | 1,956 | 1,838 | 1,864 | 147,900 |
| 2024/08/16 | 1,756 | 2,000 | 1,756 | 1,915 | 321,600 |
| 2024/08/15 | 1,670 | 1,767 | 1,670 | 1,717 | 130,800 |
| 2024/08/14 | 1,684 | 1,718 | 1,578 | 1,710 | 128,400 |
| 2024/08/13 | 1,412 | 1,698 | 1,412 | 1,669 | 402,000 |
| 2024/08/09 | 1,788 | 1,800 | 1,615 | 1,672 | 140,300 |
| 2024/08/08 | 1,702 | 1,745 | 1,614 | 1,674 | 130,600 |
| 2024/08/07 | 1,495 | 1,784 | 1,495 | 1,702 | 252,000 |
| 2024/08/06 | 1,496 | 1,600 | 1,425 | 1,543 | 257,300 |
| 2024/08/05 | 1,439 | 1,570 | 1,419 | 1,419 | 298,300 |
| 2024/08/02 | 1,885 | 1,900 | 1,803 | 1,819 | 160,400 |
| 2024/08/01 | 2,160 | 2,174 | 1,970 | 2,011 | 125,600 |
| 2024/07/31 | 1,997 | 2,129 | 1,990 | 2,120 | 74,000 |
| 2024/07/30 | 2,073 | 2,073 | 1,992 | 2,029 | 83,300 |
| 2024/07/29 | 2,101 | 2,160 | 2,081 | 2,081 | 66,100 |
| 2024/07/26 | 2,080 | 2,119 | 2,052 | 2,073 | 95,700 |
| 2024/07/25 | 2,120 | 2,125 | 2,060 | 2,107 | 177,800 |
| 2024/07/24 | 2,215 | 2,230 | 2,182 | 2,200 | 110,700 |
| 2024/07/23 | 2,280 | 2,305 | 2,233 | 2,250 | 129,300 |
| 2024/07/22 | 2,380 | 2,407 | 2,232 | 2,234 | 273,300 |
| 2024/07/19 | 2,464 | 2,464 | 2,389 | 2,430 | 129,000 |
| 2024/07/18 | 2,450 | 2,483 | 2,421 | 2,430 | 201,600 |
| 2024/07/17 | 2,700 | 2,700 | 2,583 | 2,594 | 130,900 |
| 2024/07/16 | 2,690 | 2,706 | 2,661 | 2,672 | 53,800 |
| 2024/07/12 | 2,676 | 2,707 | 2,621 | 2,690 | 128,500 |
| 2024/07/11 | 2,767 | 2,767 | 2,670 | 2,726 | 132,400 |
| 2024/07/10 | 2,760 | 2,787 | 2,715 | 2,721 | 66,200 |
| 2024/07/09 | 2,849 | 2,870 | 2,763 | 2,767 | 93,300 |
| 2024/07/08 | 2,864 | 2,864 | 2,743 | 2,815 | 151,200 |
| 2024/07/05 | 2,921 | 3,075 | 2,852 | 2,900 | 302,800 |
| 2024/07/04 | 2,770 | 2,990 | 2,754 | 2,919 | 379,100 |
| 2024/07/03 | 2,707 | 2,755 | 2,700 | 2,713 | 52,300 |
| 2024/07/02 | 2,750 | 2,775 | 2,690 | 2,702 | 70,900 |
| 2024/07/01 | 2,748 | 2,830 | 2,747 | 2,765 | 72,400 |
| 2024/06/28 | 2,768 | 2,860 | 2,732 | 2,732 | 91,900 |
| 2024/06/27 | 2,775 | 2,832 | 2,750 | 2,767 | 90,000 |
| 2024/06/26 | 2,768 | 2,782 | 2,670 | 2,767 | 174,900 |
| 2024/06/25 | 2,680 | 2,709 | 2,637 | 2,684 | 150,400 |
| 2024/06/24 | 2,752 | 2,776 | 2,698 | 2,708 | 130,600 |
| 2024/06/21 | 2,882 | 2,883 | 2,730 | 2,752 | 242,200 |
| 2024/06/20 | 2,901 | 2,943 | 2,858 | 2,882 | 119,600 |
| 2024/06/19 | 3,030 | 3,080 | 2,901 | 2,906 | 132,700 |
| 2024/06/18 | 3,155 | 3,240 | 3,005 | 3,010 | 158,600 |
| 2024/06/17 | 3,230 | 3,280 | 3,055 | 3,150 | 189,600 |
| 2024/06/14 | 3,010 | 3,290 | 2,960 | 3,290 | 320,100 |
| 2024/06/13 | 3,150 | 3,195 | 3,020 | 3,030 | 156,200 |
| 2024/06/12 | 3,030 | 3,120 | 3,010 | 3,010 | 109,900 |
| 2024/06/11 | 2,820 | 3,140 | 2,803 | 3,135 | 355,200 |
| 2024/06/10 | 2,652 | 2,789 | 2,652 | 2,782 | 117,100 |
| 2024/06/07 | 2,734 | 2,800 | 2,700 | 2,712 | 116,500 |
| 2024/06/06 | 3,020 | 3,095 | 2,742 | 2,772 | 319,000 |
| 2024/06/05 | 3,025 | 3,075 | 2,964 | 2,964 | 154,300 |
| 2024/06/04 | 3,100 | 3,130 | 3,040 | 3,065 | 97,800 |
| 2024/06/03 | 3,120 | 3,235 | 3,115 | 3,145 | 138,100 |
| 2024/05/31 | 3,025 | 3,115 | 3,020 | 3,110 | 95,500 |
| 2024/05/30 | 3,000 | 3,055 | 2,970 | 3,025 | 132,100 |
| 2024/05/29 | 3,225 | 3,250 | 3,025 | 3,070 | 176,000 |
| 2024/05/28 | 3,285 | 3,330 | 3,205 | 3,225 | 161,400 |
| 2024/05/27 | 3,050 | 3,300 | 3,050 | 3,285 | 239,200 |
| 2024/05/24 | 3,040 | 3,160 | 3,005 | 3,065 | 128,400 |
| 2024/05/23 | 3,325 | 3,400 | 3,110 | 3,110 | 276,700 |
| 2024/05/22 | 3,105 | 3,280 | 3,070 | 3,215 | 248,400 |
| 2024/05/21 | 3,155 | 3,335 | 3,130 | 3,135 | 317,300 |
| 2024/05/20 | 2,940 | 3,240 | 2,930 | 3,190 | 454,600 |
| 2024/05/17 | 3,020 | 3,050 | 2,970 | 2,990 | 162,700 |
| 2024/05/16 | 3,125 | 3,130 | 2,941 | 3,025 | 302,300 |
| 2024/05/15 | 3,075 | 3,145 | 3,010 | 3,030 | 267,200 |
| 2024/05/14 | 3,265 | 3,265 | 3,035 | 3,125 | 361,900 |
| 2024/05/13 | 3,015 | 3,470 | 3,015 | 3,335 | 830,900 |
| 2024/05/10 | 3,475 | 3,550 | 3,375 | 3,435 | 268,700 |
| 2024/05/09 | 3,540 | 3,690 | 3,490 | 3,490 | 191,600 |
| 2024/05/08 | 3,635 | 3,680 | 3,555 | 3,555 | 207,500 |
| 2024/05/07 | 3,690 | 3,845 | 3,680 | 3,680 | 410,100 |
| 2024/05/02 | 3,650 | 3,705 | 3,550 | 3,550 | 317,100 |
| 2024/05/01 | 3,765 | 3,850 | 3,690 | 3,725 | 327,900 |
| 2024/04/30 | 3,915 | 3,970 | 3,730 | 3,820 | 719,300 |
| 2024/04/26 | 3,650 | 3,890 | 3,460 | 3,870 | 1,045,600 |
| 2024/04/25 | 3,440 | 3,750 | 3,370 | 3,500 | 823,500 |
| 2024/04/24 | 3,360 | 3,580 | 3,345 | 3,450 | 692,000 |
| 2024/04/23 | 3,610 | 3,640 | 3,200 | 3,220 | 604,600 |
| 2024/04/22 | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 |
| 2024/04/19 | 3,820 | 3,895 | 3,500 | 3,870 | 859,100 |
| 2024/04/18 | 3,970 | 4,020 | 3,710 | 4,005 | 633,300 |
| 2024/04/17 | 4,130 | 4,380 | 4,000 | 4,060 | 660,400 |
| 2024/04/16 | 4,060 | 4,205 | 4,015 | 4,110 | 438,400 |
| 2024/04/15 | 4,140 | 4,345 | 4,110 | 4,160 | 580,200 |
| 2024/04/12 | 4,720 | 4,725 | 4,165 | 4,275 | 1,053,500 |
| 2024/04/11 | 4,300 | 4,685 | 4,225 | 4,625 | 1,310,600 |
| 2024/04/10 | 4,530 | 4,700 | 4,370 | 4,465 | 1,175,100 |
| 2024/04/09 | 4,720 | 4,965 | 4,365 | 4,655 | 3,820,600 |
| 2024/04/08 | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 |
| 2024/04/05 | 3,600 | 3,965 | 3,550 | 3,965 | 1,609,700 |
| 2024/04/04 | 3,740 | 3,900 | 3,640 | 3,730 | 2,095,700 |
| 2024/04/03 | 3,355 | 3,640 | 3,220 | 3,410 | 1,006,000 |
| 2024/04/02 | 3,400 | 3,600 | 3,320 | 3,555 | 1,737,100 |
| 2024/04/01 | 3,300 | 3,410 | 3,045 | 3,280 | 1,298,700 |
| 2024/03/29 | 2,728 | 3,130 | 2,661 | 3,130 | 1,234,100 |
| 2024/03/28 | 2,469 | 2,815 | 2,465 | 2,628 | 696,600 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 7,370 | 7,560 | 7,360 | 7,380 | 49,700 |
| 2024/03/26 | 7,360 | 7,600 | 7,350 | 7,450 | 49,300 |
| 2024/03/25 | 7,500 | 7,640 | 7,370 | 7,370 | 94,800 |
| 2024/03/22 | 8,250 | 8,300 | 7,490 | 7,510 | 212,700 |
| 2024/03/21 | 8,150 | 8,490 | 7,940 | 8,220 | 250,500 |
| 2024/03/19 | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 |
| 2024/03/18 | 7,180 | 8,390 | 7,150 | 8,160 | 378,500 |
| 2024/03/15 | 7,480 | 7,560 | 7,050 | 7,170 | 143,300 |
| 2024/03/14 | 7,330 | 7,420 | 7,060 | 7,280 | 165,800 |
| 2024/03/13 | 8,180 | 8,250 | 7,490 | 7,570 | 163,700 |
| 2024/03/12 | 7,580 | 8,140 | 7,510 | 7,920 | 162,300 |
| 2024/03/11 | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 |
| 2024/03/08 | 9,070 | 9,190 | 8,200 | 8,300 | 240,300 |
| 2024/03/07 | 9,600 | 9,690 | 9,050 | 9,070 | 147,000 |
| 2024/03/06 | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 |
| 2024/03/05 | 10,060 | 10,170 | 9,200 | 9,410 | 352,700 |
| 2024/03/04 | 10,200 | 10,820 | 9,910 | 10,260 | 463,200 |
| 2024/03/01 | 10,100 | 10,240 | 9,800 | 9,940 | 203,800 |
| 2024/02/29 | 9,680 | 10,440 | 9,380 | 9,910 | 449,100 |
| 2024/02/28 | 8,700 | 9,960 | 8,630 | 9,910 | 471,900 |
| 2024/02/27 | 9,370 | 9,490 | 8,850 | 8,890 | 224,000 |
| 2024/02/26 | 9,730 | 9,750 | 9,200 | 9,250 | 243,700 |
| 2024/02/22 | 10,100 | 10,150 | 9,580 | 9,580 | 371,400 |
| 2024/02/21 | 9,710 | 9,800 | 9,090 | 9,250 | 271,000 |
| 2024/02/20 | 9,450 | 10,190 | 9,160 | 10,010 | 392,900 |
| 2024/02/19 | 10,500 | 10,660 | 9,560 | 9,590 | 376,300 |
| 2024/02/16 | 11,360 | 11,440 | 10,300 | 10,300 | 344,600 |
| 2024/02/15 | 11,750 | 11,750 | 11,100 | 11,360 | 186,800 |
| 2024/02/14 | 11,210 | 11,460 | 10,030 | 11,420 | 459,500 |
| 2024/02/13 | 11,680 | 12,300 | 11,330 | 11,410 | 332,900 |
| 2024/02/09 | 12,110 | 12,450 | 11,580 | 11,580 | 304,900 |
| 2024/02/08 | 12,520 | 12,690 | 12,400 | 12,540 | 187,000 |
| 2024/02/07 | 12,200 | 12,730 | 12,180 | 12,440 | 208,700 |
| 2024/02/06 | 11,670 | 12,940 | 11,580 | 12,360 | 462,600 |
| 2024/02/05 | 11,700 | 11,830 | 11,320 | 11,640 | 139,900 |
| 2024/02/02 | 12,140 | 12,140 | 11,350 | 11,600 | 285,700 |
| 2024/02/01 | 11,550 | 12,200 | 11,400 | 12,050 | 380,700 |
| 2024/01/31 | 10,860 | 11,580 | 10,770 | 11,580 | 228,300 |
| 2024/01/30 | 10,980 | 10,980 | 10,560 | 10,860 | 173,100 |
| 2024/01/29 | 11,280 | 11,420 | 10,720 | 10,750 | 242,800 |
| 2024/01/26 | 11,800 | 12,210 | 11,110 | 11,230 | 490,900 |
| 2024/01/25 | 10,970 | 12,100 | 10,930 | 12,000 | 588,300 |
| 2024/01/24 | 10,420 | 10,890 | 10,200 | 10,820 | 230,300 |
| 2024/01/23 | 10,950 | 11,130 | 10,260 | 10,320 | 300,900 |
| 2024/01/22 | 10,000 | 10,880 | 9,980 | 10,830 | 395,000 |
| 2024/01/19 | 10,830 | 10,840 | 10,380 | 10,600 | 218,000 |
| 2024/01/18 | 10,160 | 10,570 | 10,000 | 10,560 | 178,200 |
| 2024/01/17 | 10,400 | 10,620 | 10,080 | 10,330 | 237,700 |
| 2024/01/16 | 11,050 | 11,300 | 10,250 | 10,300 | 287,500 |
| 2024/01/15 | 10,830 | 10,980 | 10,380 | 10,560 | 297,700 |
| 2024/01/12 | 9,990 | 10,700 | 9,850 | 10,680 | 470,600 |
| 2024/01/11 | 9,620 | 9,930 | 9,420 | 9,840 | 249,900 |
| 2024/01/10 | 10,110 | 10,110 | 9,520 | 9,590 | 222,600 |
| 2024/01/09 | 9,570 | 10,030 | 9,510 | 9,850 | 325,000 |
| 2024/01/05 | 9,800 | 9,870 | 9,110 | 9,350 | 515,500 |
| 2024/01/04 | 9,930 | 10,500 | 9,720 | 9,810 | 466,000 |