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
2020/12/30 811 811 794 801 1,379,000
2020/12/29 800 812 798 811 1,498,900
2020/12/28 825 827 796 804 2,103,300
2020/12/25 821 831 819 828 1,375,900
2020/12/24 809 821 805 809 1,822,000
2020/12/23 820 820 794 797 2,905,300
2020/12/22 816 826 810 814 1,582,400
2020/12/21 823 830 808 820 1,126,600
2020/12/18 812 830 810 825 2,169,200
2020/12/17 830 831 816 816 1,940,300
2020/12/16 829 839 820 827 2,736,100
2020/12/15 811 824 806 817 2,655,300
2020/12/14 772 818 770 811 2,194,600
2020/12/11 777 782 764 780 2,643,100
2020/12/10 789 797 780 780 2,433,500
2020/12/09 782 795 779 788 2,316,200
2020/12/08 786 790 776 780 2,452,000
2020/12/07 813 820 797 798 2,138,600
2020/12/04 810 820 803 807 3,612,900
2020/12/03 830 842 822 825 1,988,100
2020/12/02 824 843 818 827 2,755,900
2020/12/01 808 827 802 819 2,677,100
2020/11/30 845 845 796 811 18,993,500
2020/11/27 846 861 835 859 4,228,100
2020/11/26 861 877 844 849 2,829,600
2020/11/25 906 913 872 874 3,378,900
2020/11/24 877 883 860 862 2,963,500
2020/11/20 853 868 852 865 1,838,300
2020/11/19 884 898 859 868 2,411,600
2020/11/18 900 900 877 881 1,695,500
2020/11/17 910 918 896 907 2,210,700
2020/11/16 887 902 874 895 2,566,500
2020/11/13 878 881 851 857 2,644,500
2020/11/12 890 915 879 893 2,915,500
2020/11/11 946 957 906 931 3,343,500
2020/11/10 915 932 901 916 3,327,500
2020/11/09 875 880 849 866 1,609,100
2020/11/06 843 868 835 864 1,921,100
2020/11/05 845 850 821 836 2,846,200
2020/11/04 886 898 861 865 2,224,000
2020/11/02 839 871 836 865 2,468,700
2020/10/30 862 884 818 824 2,871,100
2020/10/29 815 859 807 847 2,761,200
2020/10/28 850 851 821 833 1,924,500
2020/10/27 886 886 861 868 1,768,300
2020/10/26 898 921 890 907 1,365,700
2020/10/23 890 907 876 901 1,753,600
2020/10/22 856 874 851 871 1,636,300
2020/10/21 829 866 827 865 1,706,500
2020/10/20 830 836 821 824 1,199,700
2020/10/19 830 847 830 843 1,343,800
2020/10/16 837 849 822 822 1,347,300
2020/10/15 848 856 833 837 1,466,300
2020/10/14 873 873 842 843 1,870,700
2020/10/13 857 880 852 877 1,448,000
2020/10/12 879 879 851 851 1,574,400
2020/10/09 900 905 880 881 1,727,600
2020/10/08 898 906 893 895 1,925,400
2020/10/07 855 888 848 881 1,237,000
2020/10/06 865 877 862 868 1,226,000
2020/10/05 846 868 843 861 2,011,500
2020/10/02 835 848 817 824 1,931,000
2020/09/30 843 853 820 820 1,766,800
2020/09/29 843 855 837 849 1,514,500
2020/09/28 813 842 807 842 1,812,100
2020/09/25 825 826 801 806 1,535,500
2020/09/24 831 834 805 806 1,810,600
2020/09/23 858 861 842 846 1,400,000
2020/09/18 882 886 870 876 1,834,900
2020/09/17 891 906 872 873 1,437,900
2020/09/16 921 922 895 898 1,512,800
2020/09/15 948 948 921 930 1,668,700
2020/09/14 945 966 940 959 1,528,400
2020/09/11 925 941 917 937 2,532,600
2020/09/10 891 911 890 910 1,437,200
2020/09/09 875 890 873 886 1,277,400
2020/09/08 872 891 870 890 1,440,800
2020/09/07 835 866 832 865 1,269,000
2020/09/04 811 828 811 826 880,400
2020/09/03 824 830 819 823 1,135,200
2020/09/02 825 828 803 809 1,253,600
2020/09/01 812 822 802 820 1,122,300
2020/08/31 843 849 818 819 1,210,800
2020/08/28 825 847 812 819 2,038,200
2020/08/27 814 820 810 816 1,462,900
2020/08/26 837 845 829 844 813,000
2020/08/25 839 853 839 844 1,393,200
2020/08/24 822 828 810 814 642,400
2020/08/21 829 844 819 821 877,300
2020/08/20 827 846 823 826 1,128,200
2020/08/19 813 832 805 832 873,200
2020/08/18 835 843 822 826 1,004,100
2020/08/17 845 856 839 847 1,112,200
2020/08/14 859 859 845 847 1,428,900
2020/08/13 863 872 852 859 1,591,800
2020/08/12 842 857 841 855 1,649,800
2020/08/11 833 840 811 837 2,236,500
2020/08/07 759 775 754 768 1,520,800
2020/08/06 767 774 753 759 1,181,400
2020/08/05 733 773 721 769 1,849,300
2020/08/04 721 765 717 761 1,759,300
2020/08/03 711 719 697 706 2,076,900
2020/07/31 739 740 700 700 2,538,400
2020/07/30 784 788 740 742 1,826,000
2020/07/29 801 803 776 780 1,502,100
2020/07/28 822 826 810 814 744,700
2020/07/27 810 820 793 818 1,449,100
2020/07/22 834 848 820 820 949,700
2020/07/21 830 830 816 824 1,061,300
2020/07/20 846 846 825 835 860,300
2020/07/17 869 869 842 844 1,037,000
2020/07/16 878 887 846 860 2,192,200
2020/07/15 839 856 836 850 1,565,800
2020/07/14 810 817 795 815 1,067,600
2020/07/13 782 814 782 810 1,381,400
2020/07/10 782 782 759 761 2,282,900
2020/07/09 803 810 790 790 1,620,000
2020/07/08 816 821 800 802 2,034,600
2020/07/07 849 853 824 825 897,400
2020/07/06 820 849 820 846 1,064,900
2020/07/03 842 842 813 822 799,900
2020/07/02 813 836 810 826 1,105,300
2020/07/01 837 843 819 822 1,016,800
2020/06/30 835 855 835 837 1,375,000
2020/06/29 816 822 802 805 931,400
2020/06/26 834 843 823 830 1,139,600
2020/06/25 845 847 819 828 1,565,600
2020/06/24 866 879 862 866 1,432,000
2020/06/23 861 872 841 857 1,139,600
2020/06/22 830 859 825 846 1,024,800
2020/06/19 874 877 838 839 2,165,100
2020/06/18 873 873 848 861 1,344,000
2020/06/17 900 901 878 885 1,916,100
2020/06/16 876 926 874 922 1,520,200
2020/06/15 889 892 849 849 1,459,900
2020/06/12 876 898 858 891 1,950,300
2020/06/11 935 945 904 904 1,524,200
2020/06/10 951 968 937 964 1,503,900
2020/06/09 1,006 1,015 972 981 1,243,900
2020/06/08 977 1,003 972 999 1,484,800
2020/06/05 929 954 915 953 1,469,800
2020/06/04 954 956 903 927 1,368,300
2020/06/03 928 942 921 927 1,976,800
2020/06/02 883 893 877 886 1,133,400
2020/06/01 863 870 852 862 1,517,100
2020/05/29 877 882 859 869 2,842,900
2020/05/28 910 929 883 904 2,213,600
2020/05/27 856 896 849 887 2,603,400
2020/05/26 814 863 811 853 2,337,400
2020/05/25 785 802 784 799 1,118,500
2020/05/22 808 808 762 766 1,561,300
2020/05/21 808 818 798 800 1,115,100
2020/05/20 790 811 786 806 1,235,300
2020/05/19 807 823 797 797 2,015,200
2020/05/18 753 756 742 755 862,000
2020/05/15 781 784 751 760 1,032,200
2020/05/14 767 770 754 755 1,230,400
2020/05/13 775 793 772 773 1,293,900
2020/05/12 812 812 787 797 1,298,500
2020/05/11 780 822 780 816 1,988,000
2020/05/08 720 759 720 759 2,495,200
2020/05/07 721 729 694 695 2,412,400
2020/05/01 759 760 728 736 2,397,600
2020/04/30 791 826 777 796 2,260,200
2020/04/28 763 770 748 761 927,300
2020/04/27 744 762 735 758 1,272,000
2020/04/24 745 745 724 734 690,800
2020/04/23 704 745 703 743 1,008,200
2020/04/22 707 710 695 704 1,072,300
2020/04/21 716 723 708 714 944,400
2020/04/20 733 741 719 738 863,600
2020/04/17 727 753 713 733 1,935,700
2020/04/16 699 708 686 706 1,074,200
2020/04/15 736 742 713 714 1,159,100
2020/04/14 708 743 705 736 871,100
2020/04/13 730 736 711 711 599,900
2020/04/10 738 741 710 737 1,305,200
2020/04/09 720 734 713 731 798,500
2020/04/08 714 720 676 714 1,198,400
2020/04/07 718 738 680 705 1,631,000
2020/04/06 643 686 628 677 1,218,800
2020/04/03 651 655 638 642 1,738,600
2020/04/02 676 683 653 667 2,017,300
2020/04/01 720 736 687 696 1,718,100
2020/03/31 745 760 726 735 2,089,100
2020/03/30 748 755 725 755 2,222,400
2020/03/27 850 864 782 797 3,155,800
2020/03/26 815 817 775 805 2,200,000
2020/03/25 808 824 784 821 3,161,500
2020/03/24 680 735 652 733 2,561,400
2020/03/23 627 660 623 650 3,809,400
2020/03/19 654 661 617 625 2,939,000
2020/03/18 681 689 642 644 3,180,000
2020/03/17 701 708 675 685 3,633,300
2020/03/16 750 762 713 716 1,674,900
2020/03/13 728 773 719 741 3,633,500
2020/03/12 823 838 797 803 2,908,900
2020/03/11 865 890 847 848 2,859,200
2020/03/10 850 867 823 861 2,133,700
2020/03/09 908 917 870 879 1,664,600
2020/03/06 972 973 941 953 1,642,400
2020/03/05 1,020 1,021 995 1,002 1,510,800
2020/03/04 1,005 1,019 1,001 1,009 1,083,700
2020/03/03 1,048 1,049 1,016 1,020 1,550,500
2020/03/02 1,035 1,058 1,021 1,043 1,456,800
2020/02/28 1,054 1,064 1,034 1,053 1,883,600
2020/02/27 1,089 1,092 1,077 1,084 1,199,600
2020/02/26 1,090 1,108 1,084 1,107 1,155,000
2020/02/25 1,098 1,115 1,093 1,105 1,319,400
2020/02/21 1,162 1,172 1,156 1,156 729,400
2020/02/20 1,165 1,174 1,155 1,159 892,100
2020/02/19 1,160 1,163 1,146 1,151 953,800
2020/02/18 1,172 1,174 1,152 1,159 547,600
2020/02/17 1,167 1,171 1,153 1,170 538,800
2020/02/14 1,159 1,175 1,154 1,175 731,800
2020/02/13 1,181 1,188 1,171 1,173 690,300
2020/02/12 1,176 1,191 1,172 1,180 1,317,400
2020/02/10 1,188 1,192 1,175 1,180 871,800
2020/02/07 1,212 1,214 1,200 1,209 774,400
2020/02/06 1,206 1,228 1,198 1,216 1,272,700
2020/02/05 1,173 1,185 1,164 1,181 936,900
2020/02/04 1,150 1,160 1,145 1,151 1,404,100
2020/02/03 1,146 1,173 1,142 1,170 1,005,000
2020/01/31 1,185 1,200 1,175 1,184 1,604,300
2020/01/30 1,202 1,202 1,175 1,180 941,000
2020/01/29 1,195 1,206 1,190 1,200 757,600
2020/01/28 1,182 1,193 1,176 1,189 856,700
2020/01/27 1,220 1,222 1,200 1,201 971,200
2020/01/24 1,261 1,262 1,247 1,251 518,900
2020/01/23 1,268 1,273 1,255 1,256 628,700
2020/01/22 1,281 1,292 1,274 1,285 636,600
2020/01/21 1,308 1,316 1,288 1,293 800,300
2020/01/20 1,300 1,307 1,298 1,305 321,300
2020/01/17 1,285 1,305 1,283 1,303 836,500
2020/01/16 1,295 1,296 1,271 1,274 880,900
2020/01/15 1,275 1,290 1,272 1,282 628,300
2020/01/14 1,290 1,295 1,278 1,285 972,000
2020/01/10 1,292 1,298 1,286 1,290 1,032,500
2020/01/09 1,285 1,289 1,277 1,279 922,400
2020/01/08 1,259 1,269 1,251 1,258 1,224,700
2020/01/07 1,282 1,298 1,278 1,289 921,400
2020/01/06 1,274 1,281 1,262 1,280 1,352,000

このページの先頭へ