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
2026/03/27 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