ジェイテクト(6473)の株価時系列情報
ジェイテクト(6473)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,266 | 1,380 | 1,253 | 1,311 | 2,426,700 |
| 2025/07/30 | 1,257 | 1,283 | 1,255 | 1,278 | 1,409,300 |
| 2025/07/29 | 1,272 | 1,284 | 1,263 | 1,271 | 1,202,500 |
| 2025/07/28 | 1,282 | 1,293 | 1,276 | 1,287 | 749,300 |
| 2025/07/25 | 1,312 | 1,313 | 1,277 | 1,282 | 1,186,900 |
| 2025/07/24 | 1,309 | 1,323 | 1,302 | 1,313 | 1,921,000 |
| 2025/07/23 | 1,263 | 1,315 | 1,262 | 1,304 | 2,073,800 |
| 2025/07/22 | 1,232 | 1,255 | 1,226 | 1,236 | 823,400 |
| 2025/07/18 | 1,255 | 1,255 | 1,237 | 1,240 | 668,300 |
| 2025/07/17 | 1,235 | 1,252 | 1,233 | 1,248 | 689,100 |
| 2025/07/16 | 1,252 | 1,256 | 1,241 | 1,245 | 713,400 |
| 2025/07/15 | 1,244 | 1,254 | 1,237 | 1,250 | 914,700 |
| 2025/07/14 | 1,244 | 1,250 | 1,232 | 1,243 | 848,900 |
| 2025/07/11 | 1,250 | 1,250 | 1,228 | 1,244 | 1,401,600 |
| 2025/07/10 | 1,237 | 1,237 | 1,212 | 1,220 | 1,079,900 |
| 2025/07/09 | 1,220 | 1,233 | 1,212 | 1,233 | 1,381,200 |
| 2025/07/08 | 1,190 | 1,212 | 1,188 | 1,208 | 1,196,600 |
| 2025/07/07 | 1,217 | 1,217 | 1,183 | 1,184 | 1,030,300 |
| 2025/07/04 | 1,230 | 1,233 | 1,217 | 1,222 | 855,800 |
| 2025/07/03 | 1,215 | 1,239 | 1,211 | 1,230 | 1,927,100 |
| 2025/07/02 | 1,179 | 1,210 | 1,167 | 1,199 | 1,659,200 |
| 2025/07/01 | 1,170 | 1,193 | 1,168 | 1,185 | 1,798,600 |
| 2025/06/30 | 1,168 | 1,195 | 1,161 | 1,188 | 1,889,500 |
| 2025/06/27 | 1,154 | 1,175 | 1,143 | 1,160 | 3,115,600 |
| 2025/06/26 | 1,125 | 1,138 | 1,122 | 1,135 | 1,103,800 |
| 2025/06/25 | 1,116 | 1,131 | 1,113 | 1,127 | 1,203,300 |
| 2025/06/24 | 1,110 | 1,136 | 1,099 | 1,123 | 1,377,600 |
| 2025/06/23 | 1,096 | 1,102 | 1,081 | 1,088 | 1,111,700 |
| 2025/06/20 | 1,104 | 1,116 | 1,098 | 1,098 | 1,776,200 |
| 2025/06/19 | 1,108 | 1,117 | 1,092 | 1,101 | 1,010,300 |
| 2025/06/18 | 1,089 | 1,107 | 1,089 | 1,106 | 987,700 |
| 2025/06/17 | 1,082 | 1,095 | 1,082 | 1,093 | 689,000 |
| 2025/06/16 | 1,084 | 1,088 | 1,079 | 1,083 | 692,400 |
| 2025/06/13 | 1,088 | 1,091 | 1,071 | 1,078 | 1,331,000 |
| 2025/06/12 | 1,104 | 1,108 | 1,086 | 1,093 | 801,800 |
| 2025/06/11 | 1,104 | 1,109 | 1,096 | 1,105 | 773,700 |
| 2025/06/10 | 1,100 | 1,113 | 1,091 | 1,095 | 885,700 |
| 2025/06/09 | 1,102 | 1,106 | 1,091 | 1,091 | 626,400 |
| 2025/06/06 | 1,092 | 1,108 | 1,091 | 1,100 | 678,700 |
| 2025/06/05 | 1,103 | 1,109 | 1,101 | 1,103 | 904,300 |
| 2025/06/04 | 1,131 | 1,131 | 1,117 | 1,119 | 940,200 |
| 2025/06/03 | 1,123 | 1,128 | 1,106 | 1,121 | 930,400 |
| 2025/06/02 | 1,120 | 1,125 | 1,114 | 1,123 | 912,000 |
| 2025/05/30 | 1,124 | 1,136 | 1,117 | 1,136 | 1,212,800 |
| 2025/05/29 | 1,135 | 1,142 | 1,126 | 1,140 | 939,500 |
| 2025/05/28 | 1,143 | 1,145 | 1,118 | 1,122 | 799,900 |
| 2025/05/27 | 1,119 | 1,125 | 1,109 | 1,124 | 764,300 |
| 2025/05/26 | 1,118 | 1,124 | 1,111 | 1,116 | 940,600 |
| 2025/05/23 | 1,126 | 1,134 | 1,122 | 1,127 | 917,100 |
| 2025/05/22 | 1,127 | 1,135 | 1,122 | 1,126 | 1,355,500 |
| 2025/05/21 | 1,154 | 1,155 | 1,143 | 1,148 | 1,203,100 |
| 2025/05/20 | 1,156 | 1,170 | 1,142 | 1,149 | 750,900 |
| 2025/05/19 | 1,133 | 1,158 | 1,128 | 1,144 | 861,300 |
| 2025/05/16 | 1,143 | 1,147 | 1,125 | 1,147 | 931,800 |
| 2025/05/15 | 1,161 | 1,161 | 1,140 | 1,149 | 735,600 |
| 2025/05/14 | 1,174 | 1,178 | 1,153 | 1,170 | 1,300,900 |
| 2025/05/13 | 1,179 | 1,186 | 1,158 | 1,170 | 1,187,800 |
| 2025/05/12 | 1,143 | 1,152 | 1,127 | 1,149 | 936,700 |
| 2025/05/09 | 1,136 | 1,144 | 1,121 | 1,136 | 1,204,700 |
| 2025/05/08 | 1,117 | 1,119 | 1,101 | 1,117 | 908,000 |
| 2025/05/07 | 1,120 | 1,128 | 1,111 | 1,128 | 1,291,500 |
| 2025/05/02 | 1,125 | 1,136 | 1,116 | 1,129 | 1,245,600 |
| 2025/05/01 | 1,097 | 1,117 | 1,094 | 1,116 | 1,096,800 |
| 2025/04/30 | 1,129 | 1,130 | 1,079 | 1,104 | 1,919,200 |
| 2025/04/28 | 1,102 | 1,142 | 1,069 | 1,123 | 4,958,200 |
| 2025/04/25 | 1,033 | 1,160 | 1,025 | 1,124 | 4,418,300 |
| 2025/04/24 | 1,019 | 1,065 | 1,013 | 1,033 | 2,240,000 |
| 2025/04/23 | 985 | 1,008 | 955 | 1,004 | 2,708,900 |
| 2025/04/22 | 948 | 963 | 944 | 955 | 1,475,100 |
| 2025/04/21 | 962 | 967 | 932 | 940 | 1,530,200 |
| 2025/04/18 | 964 | 973 | 963 | 972 | 1,400,800 |
| 2025/04/17 | 960 | 966 | 951 | 966 | 993,700 |
| 2025/04/16 | 966 | 967 | 946 | 957 | 746,200 |
| 2025/04/15 | 961 | 969 | 958 | 963 | 994,300 |
| 2025/04/14 | 955 | 959 | 942 | 947 | 905,200 |
| 2025/04/11 | 914 | 960 | 902 | 954 | 1,798,400 |
| 2025/04/10 | 1,000 | 1,007 | 974 | 983 | 1,847,200 |
| 2025/04/09 | 904 | 921 | 882 | 902 | 2,015,000 |
| 2025/04/08 | 950 | 986 | 948 | 949 | 2,252,100 |
| 2025/04/07 | 906 | 928 | 886 | 897 | 3,057,600 |
| 2025/04/04 | 990 | 1,005 | 947 | 981 | 2,372,600 |
| 2025/04/03 | 1,042 | 1,071 | 1,034 | 1,048 | 1,804,600 |
| 2025/04/02 | 1,119 | 1,128 | 1,105 | 1,120 | 1,038,800 |
| 2025/04/01 | 1,145 | 1,145 | 1,113 | 1,116 | 1,283,200 |
| 2025/03/31 | 1,128 | 1,144 | 1,108 | 1,128 | 1,641,400 |
| 2025/03/28 | 1,168 | 1,174 | 1,138 | 1,151 | 2,127,700 |
| 2025/03/27 | 1,195 | 1,199 | 1,175 | 1,194 | 1,717,200 |
| 2025/03/26 | 1,208 | 1,224 | 1,198 | 1,220 | 1,388,400 |
| 2025/03/25 | 1,190 | 1,205 | 1,186 | 1,201 | 900,900 |
| 2025/03/24 | 1,185 | 1,187 | 1,173 | 1,185 | 654,000 |
| 2025/03/21 | 1,173 | 1,183 | 1,168 | 1,174 | 1,391,900 |
| 2025/03/19 | 1,167 | 1,185 | 1,167 | 1,180 | 1,075,600 |
| 2025/03/18 | 1,164 | 1,171 | 1,159 | 1,169 | 1,127,200 |
| 2025/03/17 | 1,141 | 1,154 | 1,141 | 1,154 | 1,104,400 |
| 2025/03/14 | 1,112 | 1,138 | 1,111 | 1,138 | 1,391,500 |
| 2025/03/13 | 1,148 | 1,153 | 1,122 | 1,126 | 1,226,100 |
| 2025/03/12 | 1,126 | 1,152 | 1,125 | 1,151 | 1,019,800 |
| 2025/03/11 | 1,118 | 1,129 | 1,094 | 1,129 | 1,796,900 |
| 2025/03/10 | 1,173 | 1,175 | 1,143 | 1,144 | 919,500 |
| 2025/03/07 | 1,153 | 1,175 | 1,146 | 1,170 | 1,060,500 |
| 2025/03/06 | 1,155 | 1,168 | 1,151 | 1,155 | 1,017,500 |
| 2025/03/05 | 1,130 | 1,152 | 1,126 | 1,152 | 1,121,200 |
| 2025/03/04 | 1,162 | 1,166 | 1,125 | 1,132 | 1,468,900 |
| 2025/03/03 | 1,143 | 1,158 | 1,139 | 1,158 | 1,421,800 |
| 2025/02/28 | 1,159 | 1,161 | 1,127 | 1,133 | 1,852,800 |
| 2025/02/27 | 1,156 | 1,175 | 1,155 | 1,169 | 1,217,600 |
| 2025/02/26 | 1,154 | 1,162 | 1,148 | 1,161 | 880,500 |
| 2025/02/25 | 1,149 | 1,165 | 1,144 | 1,154 | 1,271,300 |
| 2025/02/21 | 1,143 | 1,154 | 1,135 | 1,152 | 881,800 |
| 2025/02/20 | 1,155 | 1,156 | 1,132 | 1,138 | 1,209,400 |
| 2025/02/19 | 1,162 | 1,170 | 1,159 | 1,168 | 652,400 |
| 2025/02/18 | 1,165 | 1,172 | 1,158 | 1,168 | 705,200 |
| 2025/02/17 | 1,181 | 1,184 | 1,163 | 1,165 | 942,800 |
| 2025/02/14 | 1,190 | 1,202 | 1,174 | 1,178 | 985,600 |
| 2025/02/13 | 1,173 | 1,187 | 1,166 | 1,180 | 862,000 |
| 2025/02/12 | 1,181 | 1,182 | 1,160 | 1,166 | 1,052,500 |
| 2025/02/10 | 1,176 | 1,177 | 1,160 | 1,167 | 593,500 |
| 2025/02/07 | 1,182 | 1,193 | 1,173 | 1,184 | 1,047,500 |
| 2025/02/06 | 1,175 | 1,189 | 1,164 | 1,169 | 1,122,600 |
| 2025/02/05 | 1,188 | 1,192 | 1,162 | 1,168 | 1,303,800 |
| 2025/02/04 | 1,186 | 1,193 | 1,155 | 1,161 | 1,789,700 |
| 2025/02/03 | 1,194 | 1,211 | 1,129 | 1,133 | 2,921,000 |
| 2025/01/31 | 1,157 | 1,232 | 1,141 | 1,224 | 3,699,300 |
| 2025/01/30 | 1,145 | 1,152 | 1,142 | 1,151 | 977,300 |
| 2025/01/29 | 1,135 | 1,155 | 1,135 | 1,150 | 944,200 |
| 2025/01/28 | 1,157 | 1,159 | 1,133 | 1,133 | 844,800 |
| 2025/01/27 | 1,152 | 1,164 | 1,152 | 1,161 | 820,400 |
| 2025/01/24 | 1,150 | 1,168 | 1,138 | 1,140 | 1,070,400 |
| 2025/01/23 | 1,133 | 1,156 | 1,129 | 1,145 | 1,053,800 |
| 2025/01/22 | 1,130 | 1,160 | 1,127 | 1,149 | 1,052,400 |
| 2025/01/21 | 1,130 | 1,135 | 1,117 | 1,130 | 495,000 |
| 2025/01/20 | 1,105 | 1,131 | 1,105 | 1,123 | 685,800 |
| 2025/01/17 | 1,089 | 1,108 | 1,088 | 1,102 | 776,400 |
| 2025/01/16 | 1,104 | 1,112 | 1,101 | 1,102 | 543,000 |
| 2025/01/15 | 1,116 | 1,123 | 1,109 | 1,116 | 683,800 |
| 2025/01/14 | 1,118 | 1,128 | 1,102 | 1,116 | 961,200 |
| 2025/01/10 | 1,133 | 1,144 | 1,129 | 1,129 | 1,191,000 |
| 2025/01/09 | 1,160 | 1,164 | 1,128 | 1,133 | 1,092,200 |
| 2025/01/08 | 1,177 | 1,182 | 1,168 | 1,169 | 791,200 |
| 2025/01/07 | 1,174 | 1,180 | 1,159 | 1,170 | 1,117,400 |
| 2025/01/06 | 1,174 | 1,177 | 1,153 | 1,163 | 1,391,400 |
| 2024/12/30 | 1,175 | 1,188 | 1,171 | 1,180 | 1,246,200 |
| 2024/12/27 | 1,160 | 1,181 | 1,154 | 1,174 | 1,436,700 |
| 2024/12/26 | 1,132 | 1,159 | 1,127 | 1,159 | 1,250,500 |
| 2024/12/25 | 1,132 | 1,138 | 1,117 | 1,138 | 836,900 |
| 2024/12/24 | 1,143 | 1,149 | 1,129 | 1,135 | 1,069,900 |
| 2024/12/23 | 1,133 | 1,148 | 1,114 | 1,147 | 1,403,200 |
| 2024/12/20 | 1,128 | 1,141 | 1,127 | 1,128 | 1,267,400 |
| 2024/12/19 | 1,104 | 1,127 | 1,104 | 1,115 | 1,029,900 |
| 2024/12/18 | 1,104 | 1,133 | 1,100 | 1,120 | 1,125,400 |
| 2024/12/17 | 1,121 | 1,124 | 1,096 | 1,098 | 973,900 |
| 2024/12/16 | 1,124 | 1,129 | 1,117 | 1,128 | 690,500 |
| 2024/12/13 | 1,127 | 1,135 | 1,121 | 1,125 | 1,189,400 |
| 2024/12/12 | 1,117 | 1,138 | 1,113 | 1,132 | 1,426,800 |
| 2024/12/11 | 1,104 | 1,113 | 1,099 | 1,111 | 820,700 |
| 2024/12/10 | 1,104 | 1,118 | 1,101 | 1,105 | 1,094,700 |
| 2024/12/09 | 1,095 | 1,101 | 1,084 | 1,087 | 1,446,300 |
| 2024/12/06 | 1,080 | 1,088 | 1,072 | 1,086 | 966,800 |
| 2024/12/05 | 1,071 | 1,084 | 1,059 | 1,076 | 1,163,400 |
| 2024/12/04 | 1,079 | 1,079 | 1,057 | 1,061 | 909,400 |
| 2024/12/03 | 1,055 | 1,079 | 1,050 | 1,077 | 1,167,200 |
| 2024/12/02 | 1,050 | 1,069 | 1,048 | 1,058 | 1,057,700 |
| 2024/11/29 | 1,041 | 1,052 | 1,027 | 1,048 | 1,057,000 |
| 2024/11/28 | 1,031 | 1,053 | 1,023 | 1,051 | 1,222,500 |
| 2024/11/27 | 1,054 | 1,058 | 1,027 | 1,029 | 1,119,800 |
| 2024/11/26 | 1,076 | 1,081 | 1,051 | 1,078 | 1,162,300 |
| 2024/11/25 | 1,100 | 1,104 | 1,079 | 1,082 | 1,156,500 |
| 2024/11/22 | 1,090 | 1,100 | 1,086 | 1,087 | 1,546,300 |
| 2024/11/21 | 1,077 | 1,095 | 1,076 | 1,085 | 1,762,800 |
| 2024/11/20 | 1,065 | 1,083 | 1,065 | 1,070 | 1,484,600 |
| 2024/11/19 | 1,065 | 1,076 | 1,060 | 1,074 | 1,245,900 |
| 2024/11/18 | 1,051 | 1,066 | 1,044 | 1,061 | 1,217,800 |
| 2024/11/15 | 1,073 | 1,073 | 1,059 | 1,060 | 1,112,500 |
| 2024/11/14 | 1,050 | 1,079 | 1,048 | 1,064 | 1,680,600 |
| 2024/11/13 | 1,060 | 1,072 | 1,033 | 1,048 | 2,239,600 |
| 2024/11/12 | 1,089 | 1,091 | 1,064 | 1,070 | 2,082,600 |
| 2024/11/11 | 1,072 | 1,086 | 1,071 | 1,085 | 1,538,600 |
| 2024/11/08 | 1,115 | 1,117 | 1,068 | 1,071 | 1,739,800 |
| 2024/11/07 | 1,107 | 1,128 | 1,096 | 1,113 | 3,019,500 |
| 2024/11/06 | 1,060 | 1,089 | 1,060 | 1,080 | 2,495,000 |
| 2024/11/05 | 1,059 | 1,064 | 1,038 | 1,060 | 2,371,600 |
| 2024/11/01 | 1,106 | 1,109 | 1,048 | 1,058 | 7,819,700 |
| 2024/10/31 | 1,052 | 1,058 | 1,028 | 1,046 | 1,719,300 |
| 2024/10/30 | 1,050 | 1,058 | 1,042 | 1,052 | 1,869,400 |
| 2024/10/29 | 1,042 | 1,043 | 1,028 | 1,042 | 1,017,700 |
| 2024/10/28 | 1,010 | 1,042 | 999 | 1,038 | 1,750,000 |
| 2024/10/25 | 1,001 | 1,010 | 998 | 1,004 | 462,700 |
| 2024/10/24 | 1,003 | 1,012 | 994 | 1,006 | 1,077,500 |
| 2024/10/23 | 1,012 | 1,030 | 1,006 | 1,013 | 1,230,800 |
| 2024/10/22 | 1,010 | 1,018 | 1,000 | 1,012 | 1,198,600 |
| 2024/10/21 | 1,007 | 1,021 | 1,000 | 1,012 | 1,559,400 |
| 2024/10/18 | 1,003 | 1,009 | 995 | 1,004 | 1,477,600 |
| 2024/10/17 | 1,017 | 1,023 | 999 | 1,001 | 2,987,700 |
| 2024/10/16 | 1,011 | 1,026 | 1,004 | 1,009 | 917,700 |
| 2024/10/15 | 1,035 | 1,040 | 1,025 | 1,030 | 828,300 |
| 2024/10/11 | 1,035 | 1,038 | 1,028 | 1,034 | 822,100 |
| 2024/10/10 | 1,042 | 1,044 | 1,036 | 1,036 | 514,400 |
| 2024/10/09 | 1,044 | 1,047 | 1,027 | 1,032 | 497,300 |
| 2024/10/08 | 1,050 | 1,052 | 1,035 | 1,039 | 717,200 |
| 2024/10/07 | 1,084 | 1,084 | 1,064 | 1,067 | 837,700 |