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
2025/06/13 807 808 791 791 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