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
2026/06/26 2,068 2,082 2,016 2,029 1,103,000
2026/06/25 2,055 2,066 2,008 2,046 972,400
2026/06/24 2,007 2,042 1,984 2,017 898,100
2026/06/23 2,115 2,118 2,023 2,023 1,187,100
2026/06/22 2,019 2,096 2,014 2,082 1,022,700
2026/06/19 2,105 2,112 2,046 2,058 1,514,800
2026/06/18 2,025 2,092 2,014 2,075 1,090,200
2026/06/17 2,045 2,072 2,017 2,044 1,269,500
2026/06/16 2,067 2,076 2,043 2,049 1,245,100
2026/06/15 2,022 2,090 2,016 2,068 1,577,400
2026/06/12 2,009 2,031 1,964 1,992 1,799,600
2026/06/11 1,942 1,977 1,911 1,969 1,971,500
2026/06/10 2,057 2,094 2,012 2,020 3,107,700
2026/06/09 2,112 2,175 2,099 2,157 1,773,600
2026/06/08 2,057 2,089 2,025 2,062 1,815,200
2026/06/05 2,070 2,107 2,050 2,107 1,418,500
2026/06/04 2,090 2,090 2,034 2,042 846,200
2026/06/03 2,074 2,130 2,049 2,104 1,407,800
2026/06/02 2,034 2,045 1,975 2,024 996,700
2026/06/01 2,130 2,150 2,027 2,059 1,847,500
2026/05/29 2,128 2,184 2,120 2,166 2,055,600
2026/05/28 2,137 2,141 2,073 2,113 1,377,200
2026/05/27 2,040 2,138 2,026 2,100 2,188,700
2026/05/26 2,030 2,036 1,986 2,024 1,043,800
2026/05/25 1,971 2,024 1,969 2,021 1,054,900
2026/05/22 1,922 1,946 1,912 1,931 883,000
2026/05/21 1,932 1,958 1,913 1,917 938,200
2026/05/20 1,950 1,953 1,871 1,886 1,076,500
2026/05/19 1,969 1,976 1,919 1,946 958,400
2026/05/18 2,030 2,032 1,941 1,953 1,141,200
2026/05/15 2,064 2,095 2,010 2,027 1,345,900
2026/05/14 2,045 2,095 2,039 2,059 1,521,700
2026/05/13 1,958 2,044 1,928 2,039 1,309,800
2026/05/12 1,975 2,025 1,966 1,978 1,154,600
2026/05/11 1,933 1,963 1,913 1,963 1,059,400
2026/05/08 1,923 1,943 1,898 1,925 1,413,900
2026/05/07 1,939 1,949 1,869 1,924 1,912,900
2026/05/01 1,890 1,896 1,829 1,867 1,634,000
2026/04/30 1,821 1,921 1,806 1,913 3,481,900
2026/04/28 1,696 1,934 1,683 1,810 4,026,300
2026/04/27 1,676 1,699 1,650 1,674 1,335,900
2026/04/24 1,706 1,720 1,665 1,682 930,700
2026/04/23 1,717 1,726 1,686 1,718 695,600
2026/04/22 1,756 1,772 1,730 1,730 1,061,500
2026/04/21 1,789 1,792 1,763 1,772 1,153,400
2026/04/20 1,775 1,780 1,752 1,773 1,059,200
2026/04/17 1,760 1,764 1,744 1,750 644,500
2026/04/16 1,748 1,778 1,746 1,764 778,800
2026/04/15 1,762 1,780 1,754 1,756 812,900
2026/04/14 1,759 1,765 1,743 1,756 968,900
2026/04/13 1,744 1,765 1,734 1,738 552,300
2026/04/10 1,760 1,781 1,755 1,765 921,100
2026/04/09 1,773 1,781 1,760 1,761 1,003,000
2026/04/08 1,764 1,766 1,732 1,757 1,098,000
2026/04/07 1,685 1,695 1,661 1,667 1,471,000
2026/04/06 1,692 1,711 1,688 1,691 595,100
2026/04/03 1,712 1,715 1,693 1,698 693,500
2026/03/27 1,696 1,710 1,682 1,684 1,758,200
2026/03/26 1,753 1,756 1,710 1,726 960,700
2026/03/25 1,750 1,755 1,736 1,741 1,134,500
2026/03/24 1,705 1,713 1,675 1,696 1,356,700
2026/03/23 1,615 1,636 1,584 1,624 2,241,300
2026/03/19 1,716 1,727 1,613 1,670 2,300,500
2026/03/18 1,771 1,790 1,758 1,790 1,035,400
2026/03/17 1,755 1,765 1,728 1,740 787,400
2026/03/16 1,761 1,778 1,723 1,740 843,300
2026/03/13 1,750 1,776 1,750 1,750 1,232,200
2026/03/12 1,825 1,830 1,787 1,804 754,100
2026/03/11 1,852 1,877 1,838 1,845 761,700
2026/03/10 1,817 1,834 1,804 1,822 1,285,600
2026/03/09 1,775 1,812 1,711 1,759 1,597,600
2026/03/06 1,859 1,911 1,858 1,905 1,066,900
2026/03/05 1,918 1,951 1,888 1,888 1,212,000
2026/03/04 1,905 1,942 1,834 1,853 1,576,500
2026/03/03 2,076 2,112 1,983 1,983 1,003,100
2026/03/02 2,082 2,124 2,051 2,124 1,614,400
2026/02/27 2,079 2,161 2,062 2,149 1,450,200
2026/02/26 2,098 2,109 2,064 2,064 662,700
2026/02/25 2,079 2,089 2,042 2,078 680,500
2026/02/24 2,052 2,072 2,032 2,053 718,700
2026/02/20 2,044 2,057 2,018 2,046 826,400
2026/02/19 2,040 2,089 2,037 2,076 921,600
2026/02/18 2,027 2,041 2,015 2,039 829,500
2026/02/17 2,010 2,040 2,003 2,030 898,600
2026/02/16 2,053 2,064 2,007 2,007 780,300
2026/02/13 2,036 2,056 2,023 2,039 1,508,600
2026/02/12 2,038 2,071 2,025 2,060 1,552,400
2026/02/10 2,004 2,044 2,000 2,039 1,563,700
2026/02/09 1,999 2,024 1,973 1,999 2,292,900
2026/02/06 1,873 1,909 1,860 1,909 1,199,300
2026/02/05 1,895 1,899 1,868 1,873 1,537,100
2026/02/04 1,869 1,877 1,819 1,857 1,919,800
2026/02/03 1,817 1,900 1,800 1,829 2,441,900
2026/02/02 1,832 1,844 1,782 1,791 1,706,000
2026/01/30 1,809 1,826 1,797 1,820 1,264,100
2026/01/29 1,790 1,815 1,769 1,805 1,059,500
2026/01/28 1,818 1,835 1,788 1,788 1,396,600
2026/01/27 1,834 1,851 1,818 1,845 950,300
2026/01/26 1,851 1,875 1,841 1,850 1,246,300
2026/01/23 1,898 1,915 1,893 1,902 567,700
2026/01/22 1,902 1,907 1,884 1,896 847,900
2026/01/21 1,850 1,881 1,843 1,872 906,600
2026/01/20 1,912 1,922 1,889 1,893 760,500
2026/01/19 1,919 1,948 1,881 1,911 930,800
2026/01/16 1,896 1,958 1,890 1,952 1,246,400
2026/01/15 1,895 1,918 1,888 1,910 1,110,700
2026/01/14 1,874 1,900 1,870 1,893 1,219,800
2026/01/13 1,850 1,874 1,845 1,871 1,245,700
2026/01/09 1,795 1,803 1,781 1,803 966,400
2026/01/08 1,794 1,819 1,776 1,782 899,400
2026/01/07 1,773 1,808 1,760 1,802 1,393,800
2026/01/06 1,793 1,819 1,780 1,780 1,282,700
2026/01/05 1,747 1,773 1,739 1,773 951,700

このページの先頭へ