ジェイック(7073)の株価時系列情報
ジェイック(7073)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,263 | 2,563 | 2,110 | 2,161 | 71,800 |
| 2025/06/12 | 2,152 | 2,264 | 2,152 | 2,264 | 1,800 |
| 2025/06/11 | 2,231 | 2,231 | 2,202 | 2,202 | 600 |
| 2025/06/10 | 2,235 | 2,245 | 2,190 | 2,243 | 3,700 |
| 2025/06/09 | 2,160 | 2,210 | 2,160 | 2,185 | 1,000 |
| 2025/06/06 | 2,109 | 2,160 | 2,109 | 2,160 | 200 |
| 2025/06/05 | 2,160 | 2,160 | 2,159 | 2,159 | 400 |
| 2025/06/04 | 2,101 | 2,130 | 2,100 | 2,130 | 1,900 |
| 2025/06/03 | 2,080 | 2,081 | 2,080 | 2,080 | 300 |
| 2025/06/02 | 2,080 | 2,080 | 2,055 | 2,056 | 300 |
| 2025/05/28 | 2,046 | 2,046 | 2,046 | 2,046 | 100 |
| 2025/05/27 | 2,080 | 2,090 | 2,080 | 2,080 | 400 |
| 2025/05/26 | 2,087 | 2,130 | 2,085 | 2,130 | 1,200 |
| 2025/05/23 | 2,069 | 2,101 | 2,069 | 2,080 | 500 |
| 2025/05/22 | 2,107 | 2,119 | 2,107 | 2,119 | 200 |
| 2025/05/21 | 2,067 | 2,099 | 2,037 | 2,067 | 2,200 |
| 2025/05/20 | 2,036 | 2,081 | 2,017 | 2,017 | 1,900 |
| 2025/05/19 | 2,019 | 2,050 | 1,993 | 2,050 | 2,100 |
| 2025/05/16 | 2,020 | 2,020 | 1,978 | 2,003 | 1,300 |
| 2025/05/15 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2025/05/13 | 2,032 | 2,032 | 1,990 | 2,020 | 1,500 |
| 2025/05/12 | 1,993 | 1,997 | 1,992 | 1,992 | 600 |
| 2025/05/09 | 1,991 | 1,994 | 1,990 | 1,992 | 1,700 |
| 2025/05/08 | 2,010 | 2,010 | 1,946 | 1,996 | 2,200 |
| 2025/05/07 | 2,071 | 2,092 | 2,018 | 2,018 | 900 |
| 2025/05/02 | 2,095 | 2,095 | 2,047 | 2,094 | 700 |
| 2025/05/01 | 2,125 | 2,125 | 2,050 | 2,050 | 500 |
| 2025/04/30 | 2,100 | 2,100 | 2,089 | 2,099 | 1,200 |
| 2025/04/28 | 2,044 | 2,055 | 2,040 | 2,055 | 500 |
| 2025/04/25 | 2,075 | 2,100 | 2,005 | 2,005 | 1,200 |
| 2025/04/24 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2025/04/23 | 2,032 | 2,080 | 2,000 | 2,080 | 3,000 |
| 2025/04/22 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
| 2025/04/21 | 2,030 | 2,030 | 2,030 | 2,030 | 500 |
| 2025/04/18 | 2,038 | 2,038 | 2,030 | 2,030 | 300 |
| 2025/04/17 | 2,050 | 2,050 | 2,030 | 2,030 | 300 |
| 2025/04/16 | 1,966 | 1,966 | 1,966 | 1,966 | 300 |
| 2025/04/15 | 2,050 | 2,050 | 1,951 | 1,987 | 900 |
| 2025/04/14 | 2,000 | 2,100 | 2,000 | 2,077 | 900 |
| 2025/04/11 | 1,890 | 2,010 | 1,890 | 2,010 | 800 |
| 2025/04/10 | 1,971 | 1,971 | 1,970 | 1,970 | 300 |
| 2025/04/09 | 1,920 | 1,920 | 1,811 | 1,811 | 15,900 |
| 2025/04/08 | 1,805 | 1,960 | 1,805 | 1,960 | 4,200 |
| 2025/04/07 | 1,740 | 1,830 | 1,650 | 1,830 | 4,100 |
| 2025/04/04 | 2,090 | 2,090 | 1,990 | 1,990 | 7,700 |
| 2025/04/03 | 2,059 | 2,160 | 2,059 | 2,140 | 2,600 |
| 2025/04/02 | 2,141 | 2,159 | 2,130 | 2,159 | 800 |
| 2025/04/01 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
| 2025/03/31 | 2,126 | 2,168 | 2,111 | 2,168 | 700 |
| 2025/03/28 | 2,170 | 2,179 | 2,170 | 2,176 | 1,100 |
| 2025/03/27 | 2,134 | 2,172 | 2,121 | 2,136 | 800 |
| 2025/03/26 | 2,162 | 2,180 | 2,159 | 2,180 | 2,200 |
| 2025/03/25 | 2,174 | 2,205 | 2,174 | 2,180 | 1,400 |
| 2025/03/24 | 2,220 | 2,220 | 2,192 | 2,192 | 2,300 |
| 2025/03/21 | 2,210 | 2,212 | 2,190 | 2,190 | 1,200 |
| 2025/03/19 | 2,225 | 2,229 | 2,181 | 2,221 | 2,700 |
| 2025/03/18 | 2,222 | 2,222 | 2,220 | 2,220 | 1,400 |
| 2025/03/17 | 2,240 | 2,241 | 2,160 | 2,228 | 6,300 |
| 2025/03/14 | 2,394 | 2,600 | 2,215 | 2,233 | 38,000 |
| 2025/03/13 | 2,295 | 2,400 | 2,295 | 2,375 | 3,200 |
| 2025/03/12 | 2,240 | 2,295 | 2,240 | 2,295 | 1,700 |
| 2025/03/11 | 2,260 | 2,260 | 2,220 | 2,240 | 1,600 |
| 2025/03/10 | 2,258 | 2,260 | 2,256 | 2,260 | 1,000 |
| 2025/03/07 | 2,249 | 2,249 | 2,227 | 2,227 | 200 |
| 2025/03/06 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
| 2025/03/05 | 2,220 | 2,230 | 2,220 | 2,230 | 1,700 |
| 2025/03/04 | 2,250 | 2,250 | 2,223 | 2,230 | 700 |
| 2025/03/03 | 2,284 | 2,295 | 2,230 | 2,277 | 1,600 |
| 2025/02/28 | 2,221 | 2,234 | 2,200 | 2,234 | 1,100 |
| 2025/02/26 | 2,266 | 2,280 | 2,230 | 2,267 | 2,900 |
| 2025/02/25 | 2,255 | 2,296 | 2,204 | 2,296 | 1,600 |
| 2025/02/21 | 2,238 | 2,255 | 2,230 | 2,255 | 2,400 |
| 2025/02/20 | 2,187 | 2,237 | 2,187 | 2,237 | 3,800 |
| 2025/02/19 | 2,190 | 2,202 | 2,190 | 2,190 | 800 |
| 2025/02/18 | 2,166 | 2,233 | 2,166 | 2,196 | 1,000 |
| 2025/02/17 | 2,183 | 2,192 | 2,167 | 2,167 | 800 |
| 2025/02/14 | 2,150 | 2,202 | 2,150 | 2,197 | 1,500 |
| 2025/02/13 | 2,199 | 2,199 | 2,133 | 2,151 | 1,100 |
| 2025/02/12 | 2,201 | 2,239 | 2,200 | 2,200 | 1,900 |
| 2025/02/10 | 2,206 | 2,256 | 2,202 | 2,202 | 1,600 |
| 2025/02/07 | 2,161 | 2,218 | 2,100 | 2,218 | 7,400 |
| 2025/02/06 | 2,629 | 2,629 | 2,210 | 2,211 | 37,500 |
| 2025/02/05 | 2,125 | 2,129 | 2,096 | 2,129 | 600 |
| 2025/02/04 | 2,099 | 2,112 | 2,062 | 2,112 | 400 |
| 2025/01/31 | 2,078 | 2,130 | 2,078 | 2,079 | 1,000 |
| 2025/01/30 | 2,080 | 2,095 | 2,017 | 2,095 | 1,300 |
| 2025/01/29 | 2,105 | 2,139 | 2,095 | 2,099 | 1,300 |
| 2025/01/28 | 2,109 | 2,150 | 2,109 | 2,150 | 600 |
| 2025/01/27 | 2,095 | 2,100 | 2,081 | 2,100 | 1,000 |
| 2025/01/24 | 2,108 | 2,108 | 2,085 | 2,085 | 400 |
| 2025/01/23 | 2,093 | 2,129 | 2,082 | 2,086 | 1,200 |
| 2025/01/22 | 2,098 | 2,170 | 2,076 | 2,132 | 1,200 |
| 2025/01/21 | 2,062 | 2,220 | 2,062 | 2,087 | 1,300 |
| 2025/01/20 | 2,060 | 2,160 | 2,054 | 2,070 | 1,900 |
| 2025/01/17 | 2,076 | 2,090 | 2,066 | 2,066 | 900 |
| 2025/01/16 | 2,090 | 2,148 | 2,072 | 2,100 | 1,600 |
| 2025/01/15 | 2,133 | 2,148 | 2,090 | 2,090 | 1,500 |
| 2025/01/14 | 2,087 | 2,199 | 2,087 | 2,149 | 700 |
| 2025/01/10 | 2,110 | 2,154 | 2,103 | 2,136 | 1,800 |
| 2025/01/09 | 2,128 | 2,140 | 2,090 | 2,138 | 1,500 |
| 2025/01/08 | 2,220 | 2,220 | 2,110 | 2,151 | 5,500 |
| 2025/01/07 | 2,289 | 2,289 | 2,215 | 2,233 | 1,300 |
| 2025/01/06 | 2,276 | 2,328 | 2,266 | 2,266 | 1,800 |
| 2024/12/30 | 2,312 | 2,349 | 2,266 | 2,266 | 2,100 |
| 2024/12/27 | 2,290 | 2,320 | 2,271 | 2,320 | 500 |
| 2024/12/26 | 2,335 | 2,339 | 2,274 | 2,291 | 1,800 |
| 2024/12/25 | 2,225 | 2,290 | 2,225 | 2,290 | 1,900 |
| 2024/12/24 | 2,246 | 2,246 | 2,225 | 2,225 | 700 |
| 2024/12/23 | 2,283 | 2,283 | 2,200 | 2,246 | 1,200 |
| 2024/12/20 | 2,283 | 2,283 | 2,214 | 2,239 | 900 |
| 2024/12/19 | 2,261 | 2,295 | 2,243 | 2,285 | 1,300 |
| 2024/12/18 | 2,303 | 2,330 | 2,300 | 2,311 | 800 |
| 2024/12/17 | 2,351 | 2,351 | 2,200 | 2,311 | 6,900 |
| 2024/12/16 | 2,363 | 2,397 | 2,308 | 2,397 | 3,200 |
| 2024/12/13 | 2,645 | 2,740 | 2,304 | 2,313 | 42,800 |
| 2024/12/12 | 2,394 | 2,550 | 2,394 | 2,545 | 6,600 |
| 2024/12/11 | 2,425 | 2,434 | 2,375 | 2,394 | 3,200 |
| 2024/12/10 | 2,415 | 2,451 | 2,415 | 2,425 | 1,000 |
| 2024/12/09 | 2,401 | 2,479 | 2,401 | 2,452 | 1,600 |
| 2024/12/06 | 2,402 | 2,428 | 2,364 | 2,401 | 1,100 |
| 2024/12/05 | 2,450 | 2,490 | 2,400 | 2,450 | 3,500 |
| 2024/12/04 | 2,415 | 2,500 | 2,400 | 2,489 | 3,200 |
| 2024/12/03 | 2,400 | 2,446 | 2,366 | 2,416 | 2,200 |
| 2024/12/02 | 2,283 | 2,399 | 2,283 | 2,395 | 2,400 |
| 2024/11/29 | 2,251 | 2,347 | 2,251 | 2,280 | 2,700 |
| 2024/11/28 | 2,277 | 2,319 | 2,222 | 2,249 | 1,700 |
| 2024/11/27 | 2,268 | 2,284 | 2,185 | 2,284 | 3,100 |
| 2024/11/26 | 2,378 | 2,378 | 2,285 | 2,318 | 2,000 |
| 2024/11/25 | 2,335 | 2,378 | 2,282 | 2,334 | 4,500 |
| 2024/11/22 | 2,315 | 2,630 | 2,250 | 2,335 | 13,200 |
| 2024/11/21 | 2,250 | 2,315 | 2,240 | 2,280 | 4,500 |
| 2024/11/20 | 2,198 | 2,245 | 2,161 | 2,230 | 3,400 |
| 2024/11/19 | 2,120 | 2,165 | 2,110 | 2,160 | 2,700 |
| 2024/11/18 | 2,119 | 2,135 | 2,076 | 2,130 | 800 |
| 2024/11/15 | 2,110 | 2,141 | 2,072 | 2,119 | 1,600 |
| 2024/11/14 | 2,082 | 2,112 | 2,060 | 2,110 | 1,600 |
| 2024/11/13 | 2,097 | 2,099 | 2,062 | 2,063 | 2,400 |
| 2024/11/12 | 2,068 | 2,130 | 2,047 | 2,097 | 2,300 |
| 2024/11/11 | 2,054 | 2,064 | 1,993 | 2,064 | 2,800 |
| 2024/11/08 | 2,060 | 2,060 | 2,020 | 2,050 | 1,800 |
| 2024/11/07 | 2,020 | 2,031 | 2,001 | 2,031 | 1,100 |
| 2024/11/06 | 2,000 | 2,030 | 1,954 | 2,020 | 1,500 |
| 2024/11/05 | 2,031 | 2,108 | 1,997 | 2,000 | 10,200 |
| 2024/11/01 | 2,005 | 2,060 | 2,000 | 2,001 | 1,700 |
| 2024/10/31 | 2,005 | 2,006 | 2,005 | 2,005 | 400 |
| 2024/10/30 | 2,010 | 2,010 | 2,000 | 2,005 | 1,300 |
| 2024/10/29 | 2,029 | 2,029 | 1,990 | 2,011 | 1,500 |
| 2024/10/28 | 1,990 | 2,059 | 1,990 | 2,029 | 1,300 |
| 2024/10/25 | 2,032 | 2,032 | 1,990 | 1,990 | 600 |
| 2024/10/24 | 1,965 | 1,990 | 1,965 | 1,980 | 1,400 |
| 2024/10/23 | 1,980 | 2,020 | 1,961 | 1,980 | 1,500 |
| 2024/10/22 | 1,975 | 1,980 | 1,958 | 1,980 | 1,000 |
| 2024/10/21 | 1,981 | 1,987 | 1,961 | 1,970 | 1,300 |
| 2024/10/18 | 1,968 | 1,980 | 1,950 | 1,970 | 2,400 |
| 2024/10/17 | 2,042 | 2,055 | 1,980 | 1,980 | 2,100 |
| 2024/10/16 | 2,068 | 2,068 | 2,042 | 2,042 | 600 |
| 2024/10/15 | 2,066 | 2,085 | 2,043 | 2,068 | 1,900 |
| 2024/10/11 | 2,059 | 2,066 | 2,041 | 2,066 | 1,000 |
| 2024/10/10 | 2,100 | 2,105 | 2,057 | 2,068 | 1,400 |
| 2024/10/09 | 2,077 | 2,077 | 2,043 | 2,074 | 2,200 |
| 2024/10/08 | 2,128 | 2,128 | 2,056 | 2,056 | 3,900 |
| 2024/10/07 | 2,170 | 2,178 | 2,101 | 2,178 | 2,000 |
| 2024/10/04 | 2,128 | 2,174 | 2,098 | 2,148 | 2,500 |
| 2024/10/03 | 2,138 | 2,140 | 2,078 | 2,078 | 1,800 |
| 2024/10/02 | 2,085 | 2,102 | 2,061 | 2,102 | 1,800 |
| 2024/10/01 | 2,110 | 2,110 | 2,050 | 2,082 | 3,000 |
| 2024/09/30 | 2,167 | 2,167 | 2,082 | 2,082 | 4,400 |
| 2024/09/27 | 2,223 | 2,260 | 2,166 | 2,190 | 3,600 |
| 2024/09/26 | 2,290 | 2,290 | 2,157 | 2,193 | 8,300 |
| 2024/09/25 | 2,135 | 2,385 | 2,135 | 2,310 | 29,300 |
| 2024/09/24 | 2,220 | 2,246 | 2,135 | 2,135 | 6,500 |
| 2024/09/20 | 2,480 | 2,498 | 2,187 | 2,187 | 18,300 |
| 2024/09/19 | 2,430 | 2,540 | 2,350 | 2,430 | 20,700 |
| 2024/09/18 | 2,415 | 2,650 | 2,256 | 2,430 | 46,600 |
| 2024/09/17 | 2,674 | 2,864 | 2,400 | 2,430 | 161,600 |
| 2024/09/13 | 1,970 | 2,374 | 1,970 | 2,374 | 100,700 |
| 2024/09/12 | 1,974 | 1,974 | 1,974 | 1,974 | 400 |
| 2024/09/11 | 1,881 | 1,999 | 1,881 | 1,930 | 2,800 |
| 2024/09/10 | 1,875 | 1,875 | 1,875 | 1,875 | 400 |
| 2024/09/09 | 1,874 | 1,874 | 1,850 | 1,857 | 900 |
| 2024/09/06 | 1,864 | 1,874 | 1,836 | 1,874 | 500 |
| 2024/09/05 | 1,860 | 1,931 | 1,851 | 1,889 | 1,400 |
| 2024/09/04 | 1,880 | 1,880 | 1,830 | 1,854 | 2,000 |
| 2024/09/03 | 1,875 | 1,880 | 1,840 | 1,880 | 1,500 |
| 2024/09/02 | 1,900 | 1,910 | 1,889 | 1,910 | 1,100 |
| 2024/08/30 | 1,895 | 1,895 | 1,891 | 1,891 | 200 |
| 2024/08/29 | 1,896 | 1,896 | 1,890 | 1,890 | 500 |
| 2024/08/28 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2024/08/27 | 1,907 | 1,915 | 1,848 | 1,910 | 1,500 |
| 2024/08/26 | 1,896 | 1,907 | 1,846 | 1,895 | 800 |
| 2024/08/23 | 1,825 | 1,856 | 1,816 | 1,856 | 900 |
| 2024/08/22 | 1,846 | 1,846 | 1,812 | 1,812 | 300 |
| 2024/08/21 | 1,832 | 1,832 | 1,806 | 1,806 | 400 |
| 2024/08/20 | 1,844 | 1,844 | 1,831 | 1,840 | 600 |
| 2024/08/19 | 1,841 | 1,844 | 1,789 | 1,844 | 1,000 |
| 2024/08/16 | 1,934 | 1,974 | 1,841 | 1,841 | 3,100 |
| 2024/08/15 | 1,769 | 1,774 | 1,706 | 1,774 | 2,500 |
| 2024/08/14 | 1,769 | 1,800 | 1,769 | 1,769 | 700 |
| 2024/08/13 | 1,769 | 1,810 | 1,769 | 1,769 | 2,100 |
| 2024/08/09 | 1,792 | 1,832 | 1,769 | 1,769 | 2,100 |