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
2026/02/03 2,357 2,357 2,252 2,321 6,200
2026/02/02 2,424 2,432 2,315 2,315 7,600
2026/01/30 2,422 2,452 2,413 2,432 7,500
2026/01/29 2,481 2,505 2,394 2,412 21,200
2026/01/28 2,800 2,850 2,800 2,836 9,800
2026/01/27 2,799 2,800 2,764 2,800 4,300
2026/01/26 2,764 2,800 2,756 2,766 4,100
2026/01/23 2,745 2,763 2,740 2,740 5,600
2026/01/22 2,768 2,780 2,746 2,752 3,800
2026/01/21 2,751 2,751 2,723 2,751 2,200
2026/01/20 2,710 2,750 2,710 2,750 3,000
2026/01/19 2,713 2,719 2,705 2,705 5,200
2026/01/16 2,714 2,717 2,703 2,704 2,700
2026/01/15 2,717 2,717 2,703 2,713 4,300
2026/01/14 2,691 2,719 2,691 2,710 3,500
2026/01/13 2,673 2,717 2,673 2,703 4,200
2026/01/09 2,669 2,669 2,645 2,663 1,900
2026/01/08 2,680 2,690 2,626 2,626 4,500
2026/01/07 2,655 2,740 2,640 2,642 6,400
2026/01/06 2,646 2,748 2,646 2,655 6,300
2026/01/05 2,599 2,649 2,597 2,633 8,900
2025/12/30 2,520 2,570 2,514 2,555 3,700
2025/12/29 2,486 2,540 2,477 2,521 8,300
2025/12/26 2,477 2,477 2,463 2,476 1,500
2025/12/25 2,448 2,471 2,441 2,470 2,100
2025/12/24 2,451 2,451 2,441 2,441 2,400
2025/12/23 2,455 2,455 2,445 2,451 1,900
2025/12/22 2,430 2,475 2,430 2,455 2,700
2025/12/19 2,426 2,427 2,426 2,427 500
2025/12/18 2,409 2,429 2,405 2,425 3,400
2025/12/17 2,425 2,425 2,410 2,410 2,000
2025/12/16 2,437 2,437 2,425 2,425 4,800
2025/12/15 2,407 2,505 2,407 2,437 17,000
2025/12/12 2,406 2,420 2,406 2,419 2,700
2025/12/11 2,398 2,439 2,398 2,439 1,200
2025/12/10 2,367 2,409 2,367 2,383 1,700
2025/12/09 2,415 2,416 2,386 2,386 3,400
2025/12/08 2,416 2,424 2,385 2,385 700
2025/12/05 2,397 2,416 2,350 2,392 2,200
2025/12/04 2,440 2,441 2,385 2,388 3,600
2025/12/03 2,443 2,443 2,435 2,436 500
2025/12/02 2,472 2,473 2,436 2,436 800
2025/12/01 2,465 2,480 2,439 2,439 1,200
2025/11/28 2,475 2,479 2,475 2,479 300
2025/11/27 2,436 2,479 2,435 2,475 1,300
2025/11/26 2,450 2,455 2,437 2,447 1,500
2025/11/25 2,435 2,460 2,435 2,450 2,300
2025/11/21 2,373 2,425 2,373 2,425 2,600
2025/11/20 2,390 2,390 2,370 2,370 700
2025/11/19 2,380 2,380 2,350 2,369 900
2025/11/18 2,387 2,400 2,380 2,380 1,100
2025/11/17 2,389 2,421 2,389 2,390 1,000
2025/11/14 2,420 2,422 2,414 2,422 400
2025/11/13 2,416 2,420 2,416 2,420 600
2025/11/12 2,423 2,423 2,416 2,416 600
2025/11/11 2,390 2,424 2,390 2,423 600
2025/11/10 2,413 2,415 2,390 2,390 1,200
2025/11/07 2,389 2,407 2,381 2,407 1,200
2025/11/06 2,372 2,399 2,371 2,399 500
2025/11/05 2,434 2,434 2,379 2,379 600
2025/11/04 2,459 2,459 2,434 2,435 700
2025/10/31 2,467 2,467 2,434 2,434 1,600
2025/10/30 2,408 2,455 2,390 2,455 1,000
2025/10/29 2,410 2,410 2,395 2,409 900
2025/10/28 2,394 2,435 2,394 2,410 1,600
2025/10/27 2,379 2,400 2,367 2,385 1,700
2025/10/24 2,370 2,385 2,364 2,364 400
2025/10/23 2,340 2,390 2,340 2,374 1,500
2025/10/22 2,364 2,364 2,340 2,345 700
2025/10/21 2,363 2,363 2,341 2,361 500
2025/10/20 2,368 2,368 2,348 2,350 1,100
2025/10/17 2,338 2,350 2,332 2,350 2,200
2025/10/16 2,340 2,356 2,333 2,336 400
2025/10/15 2,360 2,360 2,336 2,355 400
2025/10/14 2,324 2,369 2,324 2,367 900
2025/10/10 2,357 2,375 2,337 2,374 1,400
2025/10/09 2,307 2,370 2,307 2,369 2,000
2025/10/08 2,309 2,310 2,301 2,307 1,200
2025/10/07 2,307 2,326 2,307 2,313 2,600
2025/10/06 2,318 2,319 2,307 2,307 900
2025/10/03 2,320 2,330 2,301 2,301 3,600
2025/10/02 2,324 2,334 2,324 2,324 3,000
2025/10/01 2,366 2,366 2,324 2,324 2,200
2025/09/30 2,378 2,399 2,363 2,365 1,400
2025/09/29 2,390 2,398 2,378 2,378 1,900
2025/09/26 2,400 2,404 2,391 2,400 3,100
2025/09/25 2,386 2,400 2,383 2,386 1,500
2025/09/24 2,404 2,404 2,380 2,399 2,000
2025/09/22 2,399 2,450 2,399 2,436 1,300
2025/09/19 2,391 2,391 2,378 2,386 1,200
2025/09/18 2,414 2,414 2,381 2,386 700
2025/09/17 2,424 2,424 2,363 2,364 1,600
2025/09/16 2,382 2,428 2,336 2,383 7,300
2025/09/12 2,328 2,599 2,324 2,380 15,600
2025/09/11 2,326 2,331 2,325 2,330 1,400
2025/09/10 2,335 2,345 2,325 2,325 1,200
2025/09/09 2,323 2,367 2,323 2,335 2,200
2025/09/08 2,310 2,332 2,310 2,315 600
2025/09/05 2,332 2,332 2,312 2,312 1,400
2025/09/04 2,331 2,332 2,315 2,315 1,000
2025/09/03 2,323 2,329 2,322 2,326 700
2025/09/02 2,331 2,331 2,321 2,322 500
2025/09/01 2,327 2,331 2,312 2,330 700
2025/08/29 2,329 2,330 2,304 2,330 1,200
2025/08/28 2,302 2,324 2,302 2,324 700
2025/08/27 2,320 2,323 2,295 2,302 600
2025/08/26 2,316 2,328 2,287 2,328 1,500
2025/08/25 2,310 2,328 2,310 2,318 1,000
2025/08/22 2,317 2,318 2,317 2,318 400
2025/08/21 2,301 2,320 2,300 2,315 500
2025/08/20 2,301 2,301 2,301 2,301 400
2025/08/19 2,298 2,332 2,298 2,301 2,700
2025/08/18 2,298 2,314 2,277 2,314 1,500
2025/08/15 2,298 2,298 2,285 2,294 800
2025/08/14 2,260 2,295 2,260 2,285 1,700
2025/08/13 2,296 2,296 2,240 2,250 1,800
2025/08/12 2,285 2,285 2,250 2,250 1,400
2025/08/08 2,268 2,283 2,266 2,267 1,600
2025/08/07 2,292 2,294 2,271 2,271 1,400
2025/08/06 2,291 2,312 2,287 2,300 1,400
2025/08/05 2,316 2,318 2,292 2,292 2,400
2025/08/04 2,290 2,332 2,250 2,332 2,400
2025/08/01 2,314 2,314 2,280 2,290 1,600
2025/07/31 2,325 2,329 2,300 2,314 2,600
2025/07/30 2,366 2,400 2,309 2,310 8,500
2025/07/29 2,511 2,571 2,508 2,516 6,600
2025/07/28 2,501 2,687 2,501 2,511 10,600
2025/07/25 2,504 2,518 2,501 2,502 3,900
2025/07/24 2,520 2,524 2,501 2,504 4,700
2025/07/23 2,539 2,539 2,500 2,516 3,000
2025/07/22 2,499 2,547 2,499 2,534 3,000
2025/07/18 2,498 2,500 2,491 2,492 1,800
2025/07/17 2,499 2,499 2,490 2,490 1,500
2025/07/16 2,489 2,499 2,489 2,490 2,400
2025/07/15 2,499 2,499 2,476 2,489 1,100
2025/07/14 2,444 2,490 2,444 2,470 1,600
2025/07/11 2,467 2,469 2,443 2,443 1,400
2025/07/10 2,437 2,466 2,437 2,466 2,400
2025/07/09 2,450 2,450 2,434 2,450 1,800
2025/07/08 2,431 2,468 2,431 2,450 1,500
2025/07/07 2,469 2,469 2,430 2,431 2,600
2025/07/04 2,447 2,450 2,430 2,430 2,800
2025/07/03 2,400 2,418 2,376 2,400 2,000
2025/07/02 2,400 2,417 2,362 2,373 2,800
2025/07/01 2,352 2,439 2,352 2,354 3,700
2025/06/30 2,298 2,391 2,298 2,352 3,600
2025/06/27 2,250 2,298 2,240 2,271 3,000
2025/06/26 2,248 2,250 2,230 2,238 1,000
2025/06/25 2,211 2,242 2,210 2,242 2,200
2025/06/24 2,200 2,220 2,200 2,210 500
2025/06/23 2,238 2,238 2,186 2,200 4,900
2025/06/20 2,264 2,264 2,236 2,239 2,300
2025/06/19 2,241 2,270 2,240 2,264 2,200
2025/06/18 2,211 2,260 2,211 2,236 1,700
2025/06/17 2,210 2,226 2,202 2,209 3,400
2025/06/16 2,275 2,275 2,201 2,201 9,500
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

このページの先頭へ