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
2026/06/24 2,180 2,199 2,151 2,199 1,400
2026/06/23 2,214 2,214 2,195 2,199 800
2026/06/22 2,211 2,214 2,200 2,214 1,700
2026/06/19 2,150 2,249 2,150 2,211 3,300
2026/06/18 2,169 2,170 2,165 2,170 500
2026/06/17 2,230 2,248 2,190 2,190 800
2026/06/16 2,151 2,202 2,147 2,180 800
2026/06/15 2,161 2,170 2,153 2,153 2,200
2026/06/12 2,251 2,516 2,157 2,157 16,400
2026/06/11 2,260 2,275 2,251 2,251 800
2026/06/10 2,275 2,275 2,275 2,275 100
2026/06/09 2,289 2,300 2,260 2,260 1,400
2026/06/08 2,283 2,283 2,283 2,283 200
2026/06/05 2,276 2,349 2,276 2,283 900
2026/06/04 2,267 2,300 2,267 2,300 1,000
2026/06/03 2,267 2,299 2,265 2,270 1,000
2026/06/02 2,291 2,291 2,266 2,276 400
2026/06/01 2,300 2,300 2,265 2,299 700
2026/05/29 2,250 2,300 2,250 2,300 400
2026/05/28 2,300 2,300 2,300 2,300 200
2026/05/27 2,345 2,360 2,276 2,317 2,300
2026/05/26 2,235 2,260 2,235 2,260 1,400
2026/05/25 2,193 2,200 2,193 2,200 400
2026/05/22 2,195 2,195 2,193 2,193 400
2026/05/21 2,200 2,220 2,200 2,204 800
2026/05/20 2,224 2,225 2,196 2,196 600
2026/05/19 2,236 2,236 2,206 2,210 400
2026/05/18 2,210 2,239 2,187 2,187 1,000
2026/05/15 2,179 2,181 2,179 2,181 600
2026/05/14 2,175 2,177 2,172 2,177 500
2026/05/13 2,172 2,185 2,165 2,175 1,300
2026/05/12 2,211 2,211 2,185 2,185 1,000
2026/05/11 2,197 2,197 2,165 2,165 900
2026/05/08 2,176 2,195 2,170 2,170 1,000
2026/05/07 2,193 2,213 2,151 2,213 1,400
2026/05/01 2,217 2,217 2,156 2,156 800
2026/04/30 2,186 2,215 2,172 2,172 800
2026/04/28 2,203 2,234 2,175 2,186 1,100
2026/04/27 2,147 2,230 2,147 2,225 1,100
2026/04/24 2,178 2,178 2,122 2,122 500
2026/04/23 2,200 2,250 2,200 2,200 1,200
2026/04/22 2,265 2,265 2,109 2,151 2,300
2026/04/21 2,290 2,290 2,260 2,265 800
2026/04/20 2,297 2,319 2,290 2,290 1,200
2026/04/17 2,372 2,372 2,320 2,321 600
2026/04/16 2,368 2,389 2,368 2,385 300
2026/04/15 2,375 2,415 2,375 2,380 400
2026/04/14 2,420 2,420 2,396 2,396 700
2026/04/13 2,410 2,419 2,403 2,419 1,000
2026/04/10 2,419 2,419 2,403 2,419 600
2026/04/09 2,410 2,420 2,370 2,417 1,000
2026/04/08 2,394 2,414 2,372 2,410 1,200
2026/04/07 2,381 2,381 2,365 2,375 900
2026/04/06 2,386 2,409 2,360 2,380 1,000
2026/04/03 2,270 2,336 2,270 2,336 1,200
2026/03/27 2,155 2,199 2,105 2,182 2,700
2026/03/26 2,131 2,162 2,120 2,155 2,600
2026/03/25 2,086 2,150 2,086 2,150 1,700
2026/03/24 2,060 2,128 2,060 2,070 2,500
2026/03/23 1,974 2,079 1,974 2,077 4,300
2026/03/19 2,142 2,142 1,915 1,974 7,200
2026/03/18 2,167 2,180 2,090 2,148 6,500
2026/03/17 2,191 2,203 2,162 2,168 3,500
2026/03/16 2,247 2,247 2,131 2,172 13,100
2026/03/13 2,365 2,453 2,358 2,371 3,600
2026/03/12 2,338 2,400 2,338 2,393 1,600
2026/03/11 2,381 2,392 2,374 2,388 800
2026/03/10 2,357 2,419 2,310 2,397 2,300
2026/03/09 2,282 2,307 2,210 2,307 3,600
2026/03/06 2,294 2,332 2,282 2,332 1,200
2026/03/05 2,310 2,344 2,290 2,300 1,200
2026/03/04 2,324 2,324 2,260 2,260 3,700
2026/03/03 2,358 2,390 2,335 2,335 1,300
2026/03/02 2,316 2,394 2,316 2,374 2,800
2026/02/27 2,330 2,342 2,319 2,320 1,800
2026/02/26 2,370 2,386 2,326 2,344 4,900
2026/02/25 2,422 2,422 2,363 2,363 1,700
2026/02/24 2,422 2,422 2,375 2,378 400
2026/02/20 2,404 2,404 2,375 2,375 700
2026/02/19 2,371 2,414 2,371 2,404 1,100
2026/02/18 2,358 2,422 2,358 2,401 400
2026/02/17 2,387 2,408 2,387 2,402 1,700
2026/02/16 2,362 2,391 2,362 2,387 1,800
2026/02/13 2,409 2,409 2,379 2,379 1,500
2026/02/12 2,395 2,427 2,391 2,409 1,300
2026/02/10 2,395 2,418 2,393 2,395 1,700
2026/02/09 2,429 2,436 2,410 2,410 1,800
2026/02/06 2,384 2,439 2,383 2,412 2,700
2026/02/05 2,255 2,391 2,255 2,388 5,800
2026/02/04 2,297 2,348 2,297 2,348 2,600
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

このページの先頭へ