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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,060 | 2,088 | 2,060 | 2,061 | 2,000 |
| 2024/07/25 | 2,149 | 2,150 | 2,090 | 2,090 | 3,500 |
| 2024/07/24 | 2,058 | 2,150 | 2,058 | 2,115 | 4,000 |
| 2024/07/23 | 2,078 | 2,118 | 2,070 | 2,070 | 5,400 |
| 2024/07/22 | 2,102 | 2,102 | 2,050 | 2,078 | 4,000 |
| 2024/07/19 | 2,166 | 2,187 | 2,106 | 2,110 | 10,200 |
| 2024/07/18 | 2,221 | 2,221 | 2,167 | 2,167 | 4,400 |
| 2024/07/17 | 2,203 | 2,220 | 2,173 | 2,180 | 7,100 |
| 2024/07/16 | 2,243 | 2,249 | 2,201 | 2,201 | 3,800 |
| 2024/07/12 | 2,220 | 2,268 | 2,220 | 2,243 | 6,800 |
| 2024/07/11 | 2,302 | 2,302 | 2,222 | 2,231 | 6,700 |
| 2024/07/10 | 2,323 | 2,324 | 2,283 | 2,300 | 7,300 |
| 2024/07/09 | 2,501 | 2,501 | 2,268 | 2,341 | 36,600 |
| 2024/07/08 | 2,422 | 2,695 | 2,302 | 2,520 | 125,100 |
| 2024/07/05 | 2,174 | 2,271 | 2,152 | 2,222 | 6,600 |
| 2024/07/04 | 2,205 | 2,205 | 2,173 | 2,174 | 2,400 |
| 2024/07/03 | 2,208 | 2,217 | 2,152 | 2,217 | 7,700 |
| 2024/07/02 | 2,277 | 2,277 | 2,180 | 2,182 | 12,000 |
| 2024/07/01 | 2,361 | 2,361 | 2,318 | 2,318 | 5,200 |
| 2024/06/28 | 2,364 | 2,364 | 2,312 | 2,312 | 4,100 |
| 2024/06/27 | 2,367 | 2,367 | 2,314 | 2,345 | 6,900 |
| 2024/06/26 | 2,487 | 2,487 | 2,325 | 2,327 | 19,200 |
| 2024/06/25 | 2,355 | 2,470 | 2,348 | 2,465 | 16,800 |
| 2024/06/24 | 2,303 | 2,414 | 2,303 | 2,355 | 12,100 |
| 2024/06/21 | 2,300 | 2,350 | 2,259 | 2,315 | 15,800 |
| 2024/06/20 | 2,380 | 2,380 | 2,257 | 2,282 | 17,700 |
| 2024/06/19 | 2,433 | 2,683 | 2,370 | 2,380 | 64,100 |
| 2024/06/18 | 2,512 | 2,554 | 2,409 | 2,409 | 22,200 |
| 2024/06/17 | 2,690 | 2,720 | 2,515 | 2,515 | 56,700 |
| 2024/06/14 | 3,100 | 3,275 | 2,691 | 2,848 | 230,000 |
| 2024/06/13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,600 |
| 2024/06/12 | 4,080 | 4,080 | 4,080 | 4,080 | 7,600 |
| 2024/06/11 | 4,400 | 4,780 | 4,345 | 4,780 | 249,600 |
| 2024/06/10 | 3,520 | 4,080 | 3,425 | 4,080 | 351,600 |
| 2024/06/07 | 2,892 | 3,380 | 2,745 | 3,380 | 620,700 |
| 2024/06/06 | 2,660 | 3,010 | 2,612 | 2,879 | 740,900 |
| 2024/06/05 | 2,530 | 3,130 | 2,493 | 2,510 | 460,200 |
| 2024/06/04 | 2,595 | 2,945 | 2,433 | 2,630 | 294,600 |
| 2024/06/03 | 2,781 | 2,831 | 2,485 | 2,709 | 386,700 |
| 2024/05/31 | 1,960 | 2,331 | 1,960 | 2,331 | 66,300 |
| 2024/05/30 | 1,930 | 1,931 | 1,930 | 1,931 | 800 |
| 2024/05/27 | 1,994 | 1,994 | 1,921 | 1,958 | 700 |
| 2024/05/24 | 1,999 | 1,999 | 1,959 | 1,994 | 900 |
| 2024/05/23 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
| 2024/05/22 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
| 2024/05/21 | 2,000 | 2,000 | 1,999 | 1,999 | 1,900 |
| 2024/05/20 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2024/05/17 | 1,965 | 1,999 | 1,965 | 1,999 | 1,000 |
| 2024/05/16 | 2,000 | 2,000 | 1,961 | 1,961 | 200 |
| 2024/05/15 | 1,994 | 2,009 | 1,994 | 2,009 | 600 |
| 2024/05/14 | 1,943 | 2,028 | 1,943 | 2,000 | 1,100 |
| 2024/05/13 | 1,969 | 1,969 | 1,944 | 1,949 | 800 |
| 2024/05/10 | 2,019 | 2,019 | 1,960 | 1,970 | 800 |
| 2024/05/08 | 2,019 | 2,020 | 2,019 | 2,019 | 1,700 |
| 2024/05/07 | 1,989 | 2,020 | 1,989 | 2,020 | 3,300 |
| 2024/05/02 | 1,997 | 1,997 | 1,984 | 1,997 | 900 |
| 2024/05/01 | 1,953 | 1,997 | 1,934 | 1,997 | 1,900 |
| 2024/04/30 | 1,960 | 1,989 | 1,925 | 1,988 | 2,200 |
| 2024/04/26 | 1,941 | 1,945 | 1,909 | 1,945 | 1,100 |
| 2024/04/25 | 1,977 | 2,010 | 1,936 | 1,936 | 2,400 |
| 2024/04/24 | 1,904 | 1,910 | 1,904 | 1,910 | 300 |
| 2024/04/23 | 1,929 | 1,929 | 1,902 | 1,902 | 1,200 |
| 2024/04/22 | 1,932 | 1,947 | 1,918 | 1,918 | 2,700 |
| 2024/04/19 | 1,937 | 1,941 | 1,900 | 1,938 | 8,400 |
| 2024/04/18 | 1,942 | 1,942 | 1,940 | 1,940 | 700 |
| 2024/04/17 | 1,979 | 1,979 | 1,950 | 1,950 | 1,300 |
| 2024/04/16 | 1,963 | 1,967 | 1,963 | 1,966 | 500 |
| 2024/04/15 | 1,967 | 1,967 | 1,964 | 1,964 | 300 |
| 2024/04/12 | 1,976 | 1,976 | 1,972 | 1,972 | 600 |
| 2024/04/11 | 1,975 | 1,975 | 1,975 | 1,975 | 700 |
| 2024/04/10 | 1,998 | 1,998 | 1,992 | 1,992 | 700 |
| 2024/04/09 | 2,011 | 2,033 | 2,011 | 2,033 | 400 |
| 2024/04/08 | 1,973 | 2,018 | 1,973 | 2,011 | 1,800 |
| 2024/04/05 | 1,970 | 2,010 | 1,970 | 2,010 | 1,800 |
| 2024/04/04 | 1,986 | 1,992 | 1,985 | 1,985 | 1,400 |
| 2024/04/03 | 1,981 | 2,032 | 1,974 | 1,989 | 2,200 |
| 2024/04/02 | 2,000 | 2,000 | 1,982 | 1,982 | 500 |
| 2024/04/01 | 2,010 | 2,010 | 2,000 | 2,000 | 600 |
| 2024/03/29 | 2,001 | 2,010 | 2,001 | 2,010 | 900 |
| 2024/03/28 | 1,956 | 1,989 | 1,956 | 1,961 | 500 |
| 2024/03/27 | 1,994 | 1,994 | 1,970 | 1,970 | 200 |
| 2024/03/26 | 1,994 | 1,994 | 1,994 | 1,994 | 400 |
| 2024/03/25 | 2,025 | 2,025 | 1,977 | 1,987 | 1,900 |
| 2024/03/22 | 2,073 | 2,075 | 2,016 | 2,025 | 4,900 |
| 2024/03/21 | 2,002 | 2,020 | 2,000 | 2,006 | 1,400 |
| 2024/03/19 | 2,000 | 2,017 | 1,988 | 2,015 | 3,600 |
| 2024/03/18 | 2,105 | 2,105 | 1,972 | 2,044 | 14,400 |
| 2024/03/15 | 1,960 | 2,173 | 1,937 | 2,123 | 12,500 |
| 2024/03/14 | 2,012 | 2,048 | 1,961 | 1,983 | 2,600 |
| 2024/03/13 | 2,014 | 2,019 | 2,012 | 2,012 | 1,500 |
| 2024/03/12 | 1,977 | 2,010 | 1,977 | 2,010 | 2,100 |
| 2024/03/11 | 2,020 | 2,090 | 1,975 | 1,977 | 7,100 |
| 2024/03/08 | 2,015 | 2,050 | 2,010 | 2,010 | 2,000 |
| 2024/03/07 | 2,030 | 2,050 | 2,014 | 2,014 | 1,000 |
| 2024/03/06 | 2,030 | 2,060 | 2,014 | 2,015 | 1,200 |
| 2024/03/05 | 2,036 | 2,065 | 2,003 | 2,030 | 1,200 |
| 2024/03/04 | 2,070 | 2,090 | 2,010 | 2,050 | 1,800 |
| 2024/03/01 | 2,070 | 2,078 | 2,045 | 2,078 | 1,600 |
| 2024/02/29 | 2,101 | 2,101 | 2,065 | 2,070 | 700 |
| 2024/02/28 | 2,073 | 2,110 | 2,059 | 2,095 | 2,500 |
| 2024/02/27 | 2,100 | 2,100 | 2,048 | 2,087 | 4,300 |
| 2024/02/26 | 2,137 | 2,137 | 2,071 | 2,095 | 4,900 |
| 2024/02/22 | 2,145 | 2,145 | 2,041 | 2,141 | 2,400 |
| 2024/02/21 | 2,148 | 2,148 | 2,036 | 2,145 | 1,800 |
| 2024/02/20 | 2,150 | 2,151 | 2,101 | 2,144 | 3,000 |
| 2024/02/19 | 2,000 | 2,130 | 1,995 | 2,129 | 7,400 |
| 2024/02/16 | 2,050 | 2,050 | 1,996 | 2,000 | 4,000 |
| 2024/02/15 | 2,020 | 2,049 | 2,017 | 2,040 | 6,100 |
| 2024/02/14 | 2,030 | 2,070 | 2,030 | 2,070 | 1,300 |
| 2024/02/13 | 2,070 | 2,077 | 2,018 | 2,077 | 5,400 |
| 2024/02/09 | 2,105 | 2,105 | 2,071 | 2,082 | 1,200 |
| 2024/02/08 | 2,089 | 2,124 | 2,070 | 2,100 | 1,800 |
| 2024/02/07 | 2,069 | 2,070 | 2,069 | 2,069 | 1,400 |
| 2024/02/06 | 2,102 | 2,102 | 2,069 | 2,069 | 900 |
| 2024/02/05 | 2,130 | 2,130 | 2,102 | 2,102 | 1,400 |
| 2024/02/02 | 2,071 | 2,130 | 2,050 | 2,130 | 2,400 |
| 2024/02/01 | 2,123 | 2,128 | 2,071 | 2,071 | 2,100 |
| 2024/01/31 | 2,110 | 2,130 | 2,081 | 2,124 | 2,200 |
| 2024/01/30 | 2,175 | 2,175 | 2,071 | 2,107 | 6,000 |
| 2024/01/29 | 2,200 | 2,200 | 2,147 | 2,169 | 3,800 |
| 2024/01/26 | 2,280 | 2,280 | 2,160 | 2,200 | 7,300 |
| 2024/01/25 | 2,310 | 2,310 | 2,262 | 2,275 | 3,700 |
| 2024/01/24 | 2,321 | 2,339 | 2,292 | 2,324 | 6,400 |
| 2024/01/23 | 2,348 | 2,385 | 2,321 | 2,321 | 4,500 |
| 2024/01/22 | 2,272 | 2,348 | 2,272 | 2,348 | 6,300 |
| 2024/01/19 | 2,310 | 2,337 | 2,264 | 2,275 | 8,000 |
| 2024/01/18 | 2,333 | 2,355 | 2,262 | 2,301 | 12,200 |
| 2024/01/17 | 2,780 | 2,859 | 2,320 | 2,323 | 58,300 |
| 2024/01/16 | 2,920 | 2,961 | 2,774 | 2,774 | 24,300 |
| 2024/01/15 | 2,731 | 2,904 | 2,652 | 2,903 | 53,100 |
| 2024/01/12 | 2,625 | 2,730 | 2,625 | 2,730 | 15,700 |
| 2024/01/11 | 2,706 | 2,739 | 2,581 | 2,625 | 22,200 |
| 2024/01/10 | 2,693 | 3,010 | 2,656 | 2,706 | 115,700 |
| 2024/01/09 | 2,803 | 2,846 | 2,680 | 2,730 | 36,500 |
| 2024/01/05 | 2,915 | 3,195 | 2,789 | 2,842 | 106,400 |
| 2024/01/04 | 3,150 | 3,160 | 2,958 | 2,965 | 168,900 |
| 2023/12/29 | 3,430 | 3,435 | 3,430 | 3,430 | 52,100 |
| 2023/12/28 | 4,130 | 4,130 | 4,130 | 4,130 | 6,400 |
| 2023/12/27 | 4,400 | 5,130 | 3,920 | 5,130 | 571,500 |
| 2023/12/26 | 4,425 | 4,425 | 4,425 | 4,425 | 15,600 |
| 2023/12/25 | 3,725 | 3,725 | 3,700 | 3,725 | 21,000 |
| 2023/12/22 | 2,770 | 3,025 | 2,549 | 3,025 | 233,000 |
| 2023/12/21 | 2,171 | 2,522 | 2,050 | 2,522 | 137,100 |
| 2023/12/20 | 1,662 | 2,022 | 1,629 | 2,022 | 18,800 |
| 2023/12/19 | 1,628 | 1,678 | 1,622 | 1,622 | 1,000 |
| 2023/12/18 | 1,633 | 1,680 | 1,610 | 1,680 | 2,600 |
| 2023/12/15 | 1,845 | 1,850 | 1,753 | 1,753 | 4,600 |
| 2023/12/14 | 1,880 | 1,880 | 1,860 | 1,860 | 1,200 |
| 2023/12/13 | 1,958 | 1,959 | 1,920 | 1,920 | 1,300 |
| 2023/12/12 | 1,950 | 1,998 | 1,950 | 1,959 | 2,100 |
| 2023/12/11 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2023/12/08 | 1,960 | 1,960 | 1,960 | 1,960 | 300 |
| 2023/12/07 | 1,937 | 1,937 | 1,937 | 1,937 | 200 |
| 2023/12/06 | 1,937 | 1,938 | 1,937 | 1,937 | 1,300 |
| 2023/12/05 | 1,940 | 1,940 | 1,937 | 1,937 | 500 |
| 2023/12/04 | 1,941 | 1,941 | 1,941 | 1,941 | 100 |
| 2023/12/01 | 1,945 | 1,947 | 1,945 | 1,945 | 700 |
| 2023/11/30 | 1,978 | 1,978 | 1,978 | 1,978 | 200 |
| 2023/11/29 | 1,980 | 2,000 | 1,980 | 2,000 | 700 |
| 2023/11/28 | 1,991 | 1,991 | 1,991 | 1,991 | 300 |
| 2023/11/27 | 1,992 | 1,992 | 1,991 | 1,991 | 300 |
| 2023/11/24 | 1,992 | 1,992 | 1,992 | 1,992 | 100 |
| 2023/11/22 | 1,980 | 2,000 | 1,980 | 2,000 | 600 |
| 2023/11/21 | 1,975 | 1,975 | 1,975 | 1,975 | 300 |
| 2023/11/17 | 1,980 | 1,980 | 1,975 | 1,975 | 1,100 |
| 2023/11/16 | 2,021 | 2,021 | 2,021 | 2,021 | 400 |
| 2023/11/15 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2023/11/14 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
| 2023/11/13 | 2,070 | 2,070 | 2,057 | 2,069 | 1,400 |
| 2023/11/10 | 2,077 | 2,077 | 2,077 | 2,077 | 200 |
| 2023/11/08 | 2,104 | 2,104 | 2,104 | 2,104 | 100 |
| 2023/11/07 | 2,154 | 2,154 | 2,154 | 2,154 | 200 |
| 2023/11/06 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
| 2023/11/02 | 2,080 | 2,090 | 2,060 | 2,090 | 500 |
| 2023/11/01 | 2,105 | 2,105 | 2,102 | 2,102 | 600 |
| 2023/10/31 | 2,115 | 2,115 | 2,115 | 2,115 | 100 |
| 2023/10/30 | 2,200 | 2,200 | 2,176 | 2,176 | 300 |
| 2023/10/27 | 2,105 | 2,200 | 2,105 | 2,200 | 300 |
| 2023/10/26 | 2,106 | 2,106 | 2,106 | 2,106 | 800 |
| 2023/10/25 | 2,105 | 2,105 | 2,105 | 2,105 | 100 |
| 2023/10/24 | 2,100 | 2,102 | 2,100 | 2,102 | 500 |
| 2023/10/23 | 2,102 | 2,102 | 2,100 | 2,100 | 400 |
| 2023/10/19 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2023/10/18 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
| 2023/10/17 | 2,096 | 2,096 | 2,096 | 2,096 | 100 |
| 2023/10/16 | 2,095 | 2,095 | 2,095 | 2,095 | 100 |
| 2023/10/13 | 2,130 | 2,154 | 2,105 | 2,105 | 1,000 |
| 2023/10/11 | 2,113 | 2,113 | 2,110 | 2,113 | 700 |
| 2023/10/05 | 2,189 | 2,189 | 2,111 | 2,111 | 1,300 |
| 2023/10/04 | 2,130 | 2,139 | 2,130 | 2,139 | 200 |
| 2023/10/03 | 2,108 | 2,130 | 2,108 | 2,130 | 700 |
| 2023/10/02 | 2,117 | 2,158 | 2,117 | 2,158 | 300 |
| 2023/09/29 | 2,146 | 2,146 | 2,146 | 2,146 | 100 |
| 2023/09/28 | 2,088 | 2,149 | 2,088 | 2,149 | 700 |
| 2023/09/27 | 2,110 | 2,128 | 2,090 | 2,090 | 400 |
| 2023/09/26 | 2,110 | 2,110 | 2,110 | 2,110 | 300 |
| 2023/09/25 | 2,113 | 2,113 | 2,113 | 2,113 | 100 |
| 2023/09/22 | 2,185 | 2,185 | 2,120 | 2,120 | 500 |
| 2023/09/21 | 2,151 | 2,151 | 2,140 | 2,140 | 900 |
| 2023/09/20 | 2,152 | 2,193 | 2,151 | 2,180 | 500 |