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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,054 | 1,059 | 1,043 | 1,052 | 950,700 |
| 2024/07/25 | 1,050 | 1,061 | 1,041 | 1,042 | 1,638,900 |
| 2024/07/24 | 1,092 | 1,095 | 1,068 | 1,069 | 918,600 |
| 2024/07/23 | 1,102 | 1,108 | 1,092 | 1,096 | 574,300 |
| 2024/07/22 | 1,104 | 1,105 | 1,090 | 1,093 | 850,400 |
| 2024/07/19 | 1,121 | 1,121 | 1,099 | 1,109 | 1,007,200 |
| 2024/07/18 | 1,118 | 1,128 | 1,108 | 1,116 | 909,900 |
| 2024/07/17 | 1,123 | 1,150 | 1,123 | 1,138 | 1,162,500 |
| 2024/07/16 | 1,133 | 1,135 | 1,114 | 1,116 | 862,900 |
| 2024/07/12 | 1,126 | 1,138 | 1,121 | 1,128 | 1,471,300 |
| 2024/07/11 | 1,138 | 1,146 | 1,132 | 1,143 | 1,372,300 |
| 2024/07/10 | 1,114 | 1,121 | 1,109 | 1,119 | 1,049,200 |
| 2024/07/09 | 1,116 | 1,127 | 1,106 | 1,121 | 1,335,400 |
| 2024/07/08 | 1,122 | 1,123 | 1,107 | 1,113 | 1,161,100 |
| 2024/07/05 | 1,152 | 1,152 | 1,127 | 1,127 | 1,065,300 |
| 2024/07/04 | 1,133 | 1,164 | 1,131 | 1,157 | 1,185,800 |
| 2024/07/03 | 1,129 | 1,133 | 1,118 | 1,130 | 885,800 |
| 2024/07/02 | 1,123 | 1,132 | 1,112 | 1,129 | 1,088,400 |
| 2024/07/01 | 1,131 | 1,142 | 1,120 | 1,134 | 1,386,100 |
| 2024/06/28 | 1,112 | 1,121 | 1,109 | 1,120 | 1,085,900 |
| 2024/06/27 | 1,108 | 1,114 | 1,100 | 1,112 | 1,191,300 |
| 2024/06/26 | 1,125 | 1,125 | 1,102 | 1,106 | 1,718,800 |
| 2024/06/25 | 1,116 | 1,131 | 1,114 | 1,131 | 1,026,500 |
| 2024/06/24 | 1,105 | 1,113 | 1,092 | 1,113 | 945,800 |
| 2024/06/21 | 1,111 | 1,114 | 1,095 | 1,097 | 1,188,700 |
| 2024/06/20 | 1,102 | 1,108 | 1,095 | 1,103 | 1,094,300 |
| 2024/06/19 | 1,089 | 1,100 | 1,086 | 1,092 | 894,400 |
| 2024/06/18 | 1,076 | 1,090 | 1,073 | 1,090 | 1,272,200 |
| 2024/06/17 | 1,063 | 1,066 | 1,044 | 1,055 | 1,081,700 |
| 2024/06/14 | 1,076 | 1,085 | 1,062 | 1,078 | 1,465,100 |
| 2024/06/13 | 1,098 | 1,105 | 1,074 | 1,075 | 847,300 |
| 2024/06/12 | 1,087 | 1,106 | 1,079 | 1,097 | 1,131,400 |
| 2024/06/11 | 1,111 | 1,113 | 1,089 | 1,093 | 1,151,500 |
| 2024/06/10 | 1,096 | 1,114 | 1,091 | 1,110 | 1,250,300 |
| 2024/06/07 | 1,096 | 1,100 | 1,090 | 1,094 | 702,900 |
| 2024/06/06 | 1,099 | 1,102 | 1,083 | 1,094 | 1,442,700 |
| 2024/06/05 | 1,120 | 1,122 | 1,099 | 1,104 | 1,187,600 |
| 2024/06/04 | 1,131 | 1,136 | 1,120 | 1,135 | 1,284,900 |
| 2024/06/03 | 1,162 | 1,184 | 1,150 | 1,154 | 1,716,400 |
| 2024/05/31 | 1,151 | 1,151 | 1,130 | 1,138 | 2,126,700 |
| 2024/05/30 | 1,141 | 1,144 | 1,119 | 1,137 | 1,255,300 |
| 2024/05/29 | 1,158 | 1,161 | 1,145 | 1,154 | 738,700 |
| 2024/05/28 | 1,163 | 1,174 | 1,161 | 1,162 | 586,900 |
| 2024/05/27 | 1,152 | 1,167 | 1,147 | 1,164 | 701,600 |
| 2024/05/24 | 1,145 | 1,165 | 1,141 | 1,154 | 728,900 |
| 2024/05/23 | 1,156 | 1,170 | 1,147 | 1,167 | 867,800 |
| 2024/05/22 | 1,179 | 1,180 | 1,161 | 1,163 | 856,200 |
| 2024/05/21 | 1,186 | 1,203 | 1,182 | 1,183 | 804,900 |
| 2024/05/20 | 1,180 | 1,206 | 1,180 | 1,188 | 1,163,900 |
| 2024/05/17 | 1,180 | 1,185 | 1,164 | 1,171 | 1,296,100 |
| 2024/05/16 | 1,213 | 1,213 | 1,185 | 1,191 | 1,451,500 |
| 2024/05/15 | 1,221 | 1,247 | 1,213 | 1,216 | 1,408,400 |
| 2024/05/14 | 1,203 | 1,211 | 1,196 | 1,209 | 846,100 |
| 2024/05/13 | 1,207 | 1,215 | 1,189 | 1,204 | 1,174,300 |
| 2024/05/10 | 1,239 | 1,243 | 1,206 | 1,212 | 1,570,000 |
| 2024/05/09 | 1,228 | 1,234 | 1,208 | 1,226 | 1,131,900 |
| 2024/05/08 | 1,237 | 1,243 | 1,210 | 1,223 | 1,621,200 |
| 2024/05/07 | 1,224 | 1,247 | 1,223 | 1,236 | 1,633,900 |
| 2024/05/02 | 1,205 | 1,228 | 1,203 | 1,217 | 1,276,900 |
| 2024/05/01 | 1,227 | 1,247 | 1,201 | 1,215 | 1,979,300 |
| 2024/04/30 | 1,275 | 1,278 | 1,203 | 1,224 | 3,977,900 |
| 2024/04/26 | 1,373 | 1,384 | 1,221 | 1,260 | 3,999,200 |
| 2024/04/25 | 1,410 | 1,425 | 1,380 | 1,387 | 1,008,000 |
| 2024/04/24 | 1,392 | 1,425 | 1,385 | 1,423 | 840,400 |
| 2024/04/23 | 1,407 | 1,411 | 1,377 | 1,390 | 1,048,000 |
| 2024/04/22 | 1,380 | 1,401 | 1,372 | 1,399 | 745,700 |
| 2024/04/19 | 1,387 | 1,391 | 1,342 | 1,364 | 1,068,500 |
| 2024/04/18 | 1,365 | 1,402 | 1,361 | 1,387 | 803,800 |
| 2024/04/17 | 1,406 | 1,406 | 1,364 | 1,370 | 965,800 |
| 2024/04/16 | 1,412 | 1,421 | 1,379 | 1,386 | 1,049,900 |
| 2024/04/15 | 1,406 | 1,443 | 1,398 | 1,437 | 976,500 |
| 2024/04/12 | 1,430 | 1,445 | 1,413 | 1,433 | 1,467,300 |
| 2024/04/11 | 1,388 | 1,416 | 1,386 | 1,416 | 1,014,900 |
| 2024/04/10 | 1,423 | 1,426 | 1,403 | 1,407 | 721,900 |
| 2024/04/09 | 1,415 | 1,432 | 1,410 | 1,425 | 765,300 |
| 2024/04/08 | 1,370 | 1,412 | 1,370 | 1,406 | 957,900 |
| 2024/04/05 | 1,348 | 1,367 | 1,340 | 1,365 | 1,067,300 |
| 2024/04/04 | 1,388 | 1,409 | 1,369 | 1,378 | 1,287,200 |
| 2024/04/03 | 1,352 | 1,384 | 1,345 | 1,368 | 1,668,800 |
| 2024/04/02 | 1,373 | 1,386 | 1,349 | 1,355 | 1,390,300 |
| 2024/04/01 | 1,443 | 1,443 | 1,341 | 1,366 | 1,809,400 |
| 2024/03/29 | 1,424 | 1,439 | 1,417 | 1,428 | 1,175,600 |
| 2024/03/28 | 1,428 | 1,440 | 1,419 | 1,424 | 847,900 |
| 2024/03/27 | 1,440 | 1,464 | 1,440 | 1,453 | 1,591,900 |
| 2024/03/26 | 1,407 | 1,437 | 1,405 | 1,437 | 966,300 |
| 2024/03/25 | 1,432 | 1,440 | 1,408 | 1,416 | 1,139,600 |
| 2024/03/22 | 1,414 | 1,436 | 1,409 | 1,436 | 1,411,000 |
| 2024/03/21 | 1,420 | 1,426 | 1,400 | 1,407 | 1,582,400 |
| 2024/03/19 | 1,387 | 1,408 | 1,373 | 1,402 | 1,226,600 |
| 2024/03/18 | 1,372 | 1,390 | 1,365 | 1,385 | 1,757,200 |
| 2024/03/15 | 1,335 | 1,358 | 1,331 | 1,348 | 1,366,900 |
| 2024/03/14 | 1,322 | 1,334 | 1,304 | 1,334 | 1,446,200 |
| 2024/03/13 | 1,340 | 1,348 | 1,306 | 1,311 | 1,562,100 |
| 2024/03/12 | 1,295 | 1,334 | 1,286 | 1,321 | 2,665,600 |
| 2024/03/11 | 1,358 | 1,363 | 1,313 | 1,325 | 2,256,900 |
| 2024/03/08 | 1,420 | 1,420 | 1,379 | 1,403 | 1,788,900 |
| 2024/03/07 | 1,466 | 1,473 | 1,401 | 1,403 | 1,363,600 |
| 2024/03/06 | 1,430 | 1,469 | 1,430 | 1,464 | 1,469,200 |
| 2024/03/05 | 1,409 | 1,432 | 1,397 | 1,423 | 878,200 |
| 2024/03/04 | 1,426 | 1,442 | 1,407 | 1,421 | 950,300 |
| 2024/03/01 | 1,410 | 1,429 | 1,402 | 1,418 | 1,277,200 |
| 2024/02/29 | 1,395 | 1,406 | 1,374 | 1,394 | 1,363,800 |
| 2024/02/28 | 1,393 | 1,403 | 1,373 | 1,390 | 894,500 |
| 2024/02/27 | 1,377 | 1,398 | 1,366 | 1,385 | 1,252,400 |
| 2024/02/26 | 1,393 | 1,408 | 1,381 | 1,385 | 760,800 |
| 2024/02/22 | 1,376 | 1,392 | 1,374 | 1,390 | 983,500 |
| 2024/02/21 | 1,369 | 1,384 | 1,356 | 1,376 | 880,200 |
| 2024/02/20 | 1,357 | 1,378 | 1,345 | 1,371 | 857,900 |
| 2024/02/19 | 1,335 | 1,350 | 1,326 | 1,350 | 1,184,700 |
| 2024/02/16 | 1,341 | 1,352 | 1,326 | 1,339 | 1,341,700 |
| 2024/02/15 | 1,366 | 1,374 | 1,324 | 1,341 | 1,190,600 |
| 2024/02/14 | 1,396 | 1,396 | 1,349 | 1,351 | 846,500 |
| 2024/02/13 | 1,381 | 1,399 | 1,366 | 1,394 | 1,100,500 |
| 2024/02/09 | 1,387 | 1,392 | 1,362 | 1,378 | 1,021,600 |
| 2024/02/08 | 1,396 | 1,396 | 1,359 | 1,389 | 1,172,000 |
| 2024/02/07 | 1,381 | 1,440 | 1,378 | 1,393 | 1,431,700 |
| 2024/02/06 | 1,401 | 1,401 | 1,366 | 1,381 | 1,333,200 |
| 2024/02/05 | 1,457 | 1,463 | 1,398 | 1,402 | 3,811,800 |
| 2024/02/02 | 1,358 | 1,358 | 1,334 | 1,337 | 1,183,100 |
| 2024/02/01 | 1,344 | 1,348 | 1,324 | 1,345 | 1,206,300 |
| 2024/01/31 | 1,346 | 1,364 | 1,337 | 1,363 | 1,073,300 |
| 2024/01/30 | 1,329 | 1,350 | 1,322 | 1,340 | 924,600 |
| 2024/01/29 | 1,314 | 1,343 | 1,314 | 1,337 | 1,016,100 |
| 2024/01/26 | 1,305 | 1,314 | 1,295 | 1,307 | 651,000 |
| 2024/01/25 | 1,293 | 1,313 | 1,293 | 1,311 | 494,200 |
| 2024/01/24 | 1,311 | 1,311 | 1,296 | 1,299 | 621,200 |
| 2024/01/23 | 1,317 | 1,328 | 1,311 | 1,316 | 792,000 |
| 2024/01/22 | 1,297 | 1,318 | 1,292 | 1,317 | 726,400 |
| 2024/01/19 | 1,305 | 1,305 | 1,276 | 1,291 | 873,100 |
| 2024/01/18 | 1,286 | 1,302 | 1,282 | 1,292 | 592,400 |
| 2024/01/17 | 1,296 | 1,307 | 1,284 | 1,286 | 969,400 |
| 2024/01/16 | 1,290 | 1,294 | 1,264 | 1,281 | 794,000 |
| 2024/01/15 | 1,285 | 1,308 | 1,284 | 1,289 | 749,100 |
| 2024/01/12 | 1,310 | 1,319 | 1,280 | 1,292 | 1,390,600 |
| 2024/01/11 | 1,288 | 1,307 | 1,287 | 1,294 | 1,255,600 |
| 2024/01/10 | 1,233 | 1,271 | 1,233 | 1,263 | 1,101,700 |
| 2024/01/09 | 1,245 | 1,256 | 1,225 | 1,233 | 808,500 |
| 2024/01/05 | 1,238 | 1,251 | 1,232 | 1,238 | 789,200 |
| 2024/01/04 | 1,204 | 1,227 | 1,181 | 1,224 | 1,059,000 |
| 2023/12/29 | 1,195 | 1,207 | 1,181 | 1,194 | 923,800 |
| 2023/12/28 | 1,186 | 1,198 | 1,184 | 1,193 | 713,300 |
| 2023/12/27 | 1,202 | 1,205 | 1,194 | 1,198 | 663,700 |
| 2023/12/26 | 1,200 | 1,203 | 1,185 | 1,192 | 456,900 |
| 2023/12/25 | 1,196 | 1,206 | 1,193 | 1,199 | 448,900 |
| 2023/12/22 | 1,188 | 1,195 | 1,180 | 1,186 | 590,600 |
| 2023/12/21 | 1,190 | 1,205 | 1,175 | 1,183 | 1,136,900 |
| 2023/12/20 | 1,218 | 1,232 | 1,214 | 1,219 | 918,300 |
| 2023/12/19 | 1,185 | 1,209 | 1,181 | 1,195 | 695,800 |
| 2023/12/18 | 1,178 | 1,190 | 1,172 | 1,185 | 1,037,200 |
| 2023/12/15 | 1,195 | 1,207 | 1,184 | 1,198 | 1,495,500 |
| 2023/12/14 | 1,230 | 1,235 | 1,173 | 1,180 | 1,940,500 |
| 2023/12/13 | 1,265 | 1,272 | 1,247 | 1,247 | 798,500 |
| 2023/12/12 | 1,314 | 1,315 | 1,271 | 1,275 | 799,300 |
| 2023/12/11 | 1,290 | 1,293 | 1,265 | 1,284 | 1,139,500 |
| 2023/12/08 | 1,286 | 1,292 | 1,235 | 1,249 | 2,484,100 |
| 2023/12/07 | 1,331 | 1,344 | 1,307 | 1,314 | 866,300 |
| 2023/12/06 | 1,333 | 1,360 | 1,329 | 1,356 | 802,100 |
| 2023/12/05 | 1,342 | 1,357 | 1,329 | 1,336 | 794,100 |
| 2023/12/04 | 1,359 | 1,365 | 1,344 | 1,350 | 765,200 |
| 2023/12/01 | 1,366 | 1,382 | 1,358 | 1,375 | 858,300 |
| 2023/11/30 | 1,337 | 1,361 | 1,335 | 1,356 | 943,600 |
| 2023/11/29 | 1,332 | 1,353 | 1,327 | 1,341 | 1,342,800 |
| 2023/11/28 | 1,369 | 1,371 | 1,335 | 1,352 | 1,263,200 |
| 2023/11/27 | 1,387 | 1,392 | 1,357 | 1,371 | 823,900 |
| 2023/11/24 | 1,366 | 1,382 | 1,355 | 1,375 | 1,120,600 |
| 2023/11/22 | 1,307 | 1,356 | 1,305 | 1,341 | 676,800 |
| 2023/11/21 | 1,325 | 1,328 | 1,307 | 1,322 | 1,069,500 |
| 2023/11/20 | 1,365 | 1,383 | 1,342 | 1,342 | 685,500 |
| 2023/11/17 | 1,345 | 1,372 | 1,343 | 1,369 | 605,100 |
| 2023/11/16 | 1,371 | 1,381 | 1,355 | 1,364 | 705,700 |
| 2023/11/15 | 1,395 | 1,403 | 1,360 | 1,374 | 1,128,500 |
| 2023/11/14 | 1,375 | 1,399 | 1,375 | 1,382 | 1,445,100 |
| 2023/11/13 | 1,348 | 1,374 | 1,339 | 1,371 | 2,140,200 |
| 2023/11/10 | 1,266 | 1,316 | 1,256 | 1,315 | 1,645,700 |
| 2023/11/09 | 1,246 | 1,278 | 1,242 | 1,272 | 830,600 |
| 2023/11/08 | 1,296 | 1,303 | 1,245 | 1,246 | 1,570,300 |
| 2023/11/07 | 1,299 | 1,308 | 1,285 | 1,286 | 919,600 |
| 2023/11/06 | 1,309 | 1,319 | 1,297 | 1,306 | 1,058,200 |
| 2023/11/02 | 1,297 | 1,300 | 1,256 | 1,279 | 1,792,000 |
| 2023/11/01 | 1,178 | 1,259 | 1,178 | 1,259 | 2,470,400 |
| 2023/10/31 | 1,247 | 1,249 | 1,194 | 1,227 | 1,807,500 |
| 2023/10/30 | 1,273 | 1,275 | 1,215 | 1,233 | 1,622,500 |
| 2023/10/27 | 1,263 | 1,301 | 1,263 | 1,297 | 869,400 |
| 2023/10/26 | 1,280 | 1,286 | 1,256 | 1,263 | 994,700 |
| 2023/10/25 | 1,294 | 1,310 | 1,282 | 1,288 | 986,900 |
| 2023/10/24 | 1,272 | 1,282 | 1,243 | 1,276 | 1,063,600 |
| 2023/10/23 | 1,260 | 1,275 | 1,248 | 1,268 | 1,075,400 |
| 2023/10/20 | 1,255 | 1,268 | 1,248 | 1,260 | 774,900 |
| 2023/10/19 | 1,279 | 1,285 | 1,265 | 1,271 | 974,900 |
| 2023/10/18 | 1,333 | 1,335 | 1,304 | 1,307 | 745,500 |
| 2023/10/17 | 1,311 | 1,339 | 1,304 | 1,320 | 1,269,600 |
| 2023/10/16 | 1,291 | 1,297 | 1,273 | 1,296 | 1,180,400 |
| 2023/10/13 | 1,326 | 1,332 | 1,299 | 1,308 | 1,921,400 |
| 2023/10/12 | 1,346 | 1,364 | 1,339 | 1,364 | 1,274,100 |
| 2023/10/11 | 1,333 | 1,353 | 1,331 | 1,335 | 970,500 |
| 2023/10/10 | 1,314 | 1,336 | 1,309 | 1,333 | 1,271,100 |
| 2023/10/06 | 1,260 | 1,289 | 1,250 | 1,276 | 1,140,900 |
| 2023/10/05 | 1,260 | 1,270 | 1,236 | 1,268 | 1,305,400 |
| 2023/10/04 | 1,308 | 1,310 | 1,240 | 1,241 | 2,556,300 |
| 2023/10/03 | 1,386 | 1,386 | 1,327 | 1,334 | 1,345,800 |