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
2021/12/30 2,600 2,613 2,600 2,613 200
2021/12/29 2,623 2,623 2,587 2,587 600
2021/12/28 2,541 2,573 2,525 2,573 1,300
2021/12/27 2,551 2,651 2,551 2,552 800
2021/12/24 2,531 2,559 2,531 2,550 1,500
2021/12/23 2,620 2,620 2,528 2,528 1,900
2021/12/22 2,617 2,637 2,562 2,637 700
2021/12/21 2,621 2,621 2,500 2,581 3,300
2021/12/20 2,623 2,623 2,622 2,622 300
2021/12/17 2,673 2,673 2,673 2,673 400
2021/12/16 2,670 2,730 2,670 2,673 700
2021/12/15 2,670 2,744 2,640 2,670 3,300
2021/12/14 2,691 2,750 2,683 2,748 2,400
2021/12/13 2,651 2,651 2,641 2,641 200
2021/12/10 2,642 2,670 2,642 2,651 700
2021/12/09 2,695 2,700 2,690 2,690 1,400
2021/12/08 2,700 2,700 2,700 2,700 100
2021/12/07 2,700 2,700 2,650 2,700 300
2021/12/03 2,653 2,679 2,650 2,650 300
2021/12/02 2,617 2,653 2,617 2,653 600
2021/12/01 2,615 2,653 2,615 2,652 300
2021/11/30 2,654 2,660 2,615 2,615 400
2021/11/29 2,680 2,680 2,652 2,660 600
2021/11/26 2,740 2,740 2,691 2,691 300
2021/11/25 2,736 2,750 2,736 2,740 1,300
2021/11/24 2,765 2,800 2,751 2,751 1,100
2021/11/22 2,710 2,750 2,710 2,750 1,300
2021/11/19 2,700 2,700 2,700 2,700 100
2021/11/18 2,655 2,701 2,655 2,701 600
2021/11/17 2,667 2,667 2,617 2,617 200
2021/11/16 2,600 2,661 2,600 2,647 500
2021/11/15 2,610 2,610 2,602 2,609 900
2021/11/12 2,606 2,606 2,605 2,606 300
2021/11/11 2,640 2,640 2,620 2,640 700
2021/11/08 2,679 2,679 2,629 2,629 1,300
2021/11/05 2,679 2,679 2,679 2,679 700
2021/11/04 2,666 2,679 2,666 2,679 1,000
2021/10/26 2,695 2,695 2,645 2,666 500
2021/10/25 2,611 2,645 2,611 2,645 200
2021/10/22 2,630 2,639 2,630 2,639 300
2021/10/21 2,620 2,620 2,603 2,603 500
2021/10/20 2,600 2,600 2,600 2,600 300
2021/10/19 2,600 2,600 2,600 2,600 200
2021/10/11 2,571 2,571 2,571 2,571 100
2021/10/08 2,562 2,564 2,562 2,564 1,400
2021/10/05 2,560 2,560 2,560 2,560 100
2021/10/04 2,566 2,590 2,566 2,590 1,000
2021/10/01 2,590 2,600 2,571 2,571 600
2021/09/30 2,590 2,590 2,590 2,590 300
2021/09/29 2,650 2,650 2,572 2,590 1,200
2021/09/28 2,600 2,650 2,600 2,650 300
2021/09/27 2,685 2,685 2,580 2,663 3,100
2021/09/24 2,658 2,685 2,635 2,685 300
2021/09/22 2,711 2,761 2,658 2,658 700
2021/09/21 2,611 2,612 2,611 2,611 500
2021/09/17 2,680 2,680 2,680 2,680 100
2021/09/16 2,675 2,675 2,675 2,675 200
2021/09/15 2,820 2,820 2,771 2,775 700
2021/09/14 2,620 2,770 2,580 2,770 1,100
2021/09/10 2,690 2,690 2,610 2,610 300
2021/09/09 2,630 2,720 2,630 2,720 1,900
2021/09/08 2,690 2,690 2,690 2,690 1,500
2021/09/07 2,690 2,690 2,690 2,690 100
2021/09/06 2,680 2,680 2,680 2,680 200
2021/09/02 2,615 2,615 2,598 2,598 300
2021/09/01 2,697 2,697 2,615 2,615 1,400
2021/08/31 2,573 2,580 2,564 2,564 700
2021/08/26 2,730 2,730 2,610 2,610 300
2021/08/25 2,632 2,632 2,630 2,630 200
2021/08/24 2,679 2,679 2,679 2,679 100
2021/08/18 2,579 2,629 2,579 2,629 300
2021/08/17 2,584 2,679 2,584 2,679 400
2021/08/13 2,683 2,683 2,683 2,683 200
2021/08/12 2,633 2,633 2,633 2,633 300
2021/08/11 2,742 2,742 2,733 2,733 200
2021/08/10 2,638 2,692 2,638 2,692 600
2021/08/06 2,670 2,670 2,620 2,620 200
2021/08/05 2,700 2,700 2,700 2,700 100
2021/08/04 2,680 2,680 2,651 2,652 400
2021/07/30 2,780 2,780 2,780 2,780 4,700
2021/07/29 2,780 2,780 2,780 2,780 100
2021/07/28 2,780 2,780 2,780 2,780 100
2021/07/27 2,730 2,730 2,730 2,730 100
2021/07/26 2,882 2,882 2,732 2,732 700
2021/07/15 2,745 2,745 2,745 2,745 100
2021/07/14 2,695 2,745 2,695 2,745 200
2021/07/13 2,707 2,797 2,707 2,745 300
2021/07/12 2,690 2,785 2,690 2,785 200
2021/07/09 2,690 2,690 2,690 2,690 100
2021/07/08 2,799 2,799 2,683 2,713 4,000
2021/07/07 2,799 2,799 2,799 2,799 100
2021/07/06 2,749 2,799 2,749 2,799 300
2021/07/02 2,780 2,850 2,780 2,800 400
2021/07/01 2,730 2,770 2,705 2,770 800
2021/06/30 2,630 2,630 2,630 2,630 400
2021/06/28 2,653 2,653 2,615 2,630 900
2021/06/23 2,605 2,654 2,605 2,653 300
2021/06/22 2,655 2,655 2,655 2,655 100
2021/06/21 2,618 2,618 2,605 2,605 400
2021/06/17 2,650 2,668 2,600 2,668 400
2021/06/16 2,643 2,643 2,643 2,643 100
2021/06/15 2,686 2,721 2,679 2,679 600
2021/06/14 2,630 2,670 2,620 2,636 800
2021/06/11 2,677 2,677 2,628 2,628 400
2021/06/09 2,610 2,631 2,610 2,631 300
2021/06/08 2,602 2,602 2,602 2,602 100
2021/06/07 2,651 2,652 2,601 2,601 700
2021/06/03 2,619 2,650 2,619 2,650 400
2021/06/01 2,603 2,719 2,600 2,719 1,900
2021/05/27 2,578 2,578 2,578 2,578 100
2021/05/26 2,699 2,699 2,575 2,627 1,400
2021/05/25 2,599 2,599 2,599 2,599 200
2021/05/24 2,567 2,570 2,567 2,568 1,000
2021/05/21 2,596 2,617 2,596 2,617 700
2021/05/20 2,593 2,593 2,593 2,593 200
2021/05/18 2,568 2,580 2,556 2,580 900
2021/05/14 2,640 2,645 2,573 2,618 1,400
2021/05/13 2,670 2,670 2,630 2,645 1,300
2021/05/12 2,732 2,753 2,720 2,720 400
2021/05/11 2,731 2,740 2,731 2,740 500
2021/05/10 2,734 2,734 2,734 2,734 200
2021/05/07 2,805 2,825 2,782 2,782 1,700
2021/04/30 2,860 2,860 2,855 2,855 300
2021/04/28 2,850 2,853 2,850 2,853 300
2021/04/26 2,940 2,940 2,940 2,940 200
2021/04/23 2,866 2,890 2,866 2,890 200
2021/04/22 2,897 2,897 2,816 2,866 300
2021/04/21 2,815 2,847 2,815 2,847 300
2021/04/20 2,871 2,913 2,855 2,855 800
2021/04/19 2,874 2,945 2,874 2,888 900
2021/04/16 2,960 2,960 2,960 2,960 2,800
2021/04/14 2,988 2,989 2,960 2,960 500
2021/04/13 2,899 2,980 2,889 2,979 7,100
2021/04/12 2,888 2,888 2,888 2,888 100
2021/04/09 2,893 2,893 2,893 2,893 100
2021/04/08 2,891 2,891 2,891 2,891 300
2021/04/07 2,871 2,921 2,871 2,921 300
2021/04/06 2,928 2,973 2,928 2,973 200
2021/04/05 2,996 3,050 2,931 2,978 6,100
2021/04/02 2,906 2,906 2,855 2,896 900
2021/04/01 2,956 2,956 2,956 2,956 400
2021/03/30 2,920 2,920 2,920 2,920 400
2021/03/29 2,960 2,960 2,920 2,920 700
2021/03/26 3,030 3,030 2,961 2,961 700
2021/03/25 2,990 2,990 2,980 2,980 300
2021/03/24 2,980 3,090 2,980 3,090 300
2021/03/23 3,145 3,145 3,145 3,145 100
2021/03/19 3,020 3,020 3,005 3,005 300
2021/03/18 3,140 3,140 3,060 3,060 900
2021/03/17 3,130 3,130 2,983 2,991 2,200
2021/03/16 3,165 3,165 2,916 3,060 3,100
2021/03/15 2,870 2,980 2,870 2,880 1,300
2021/03/12 2,900 2,900 2,860 2,860 600
2021/03/10 2,820 2,849 2,820 2,849 400
2021/03/09 2,870 2,870 2,820 2,820 2,200
2021/03/08 2,870 2,870 2,870 2,870 100
2021/03/05 2,880 2,892 2,778 2,820 1,600
2021/03/04 2,804 2,830 2,800 2,830 700
2021/03/03 2,809 2,809 2,809 2,809 100
2021/03/02 2,802 2,803 2,802 2,803 200
2021/03/01 2,912 2,912 2,802 2,802 700
2021/02/26 2,915 2,915 2,865 2,913 1,300
2021/02/25 2,810 2,914 2,810 2,914 1,100
2021/02/24 2,895 2,895 2,806 2,810 600
2021/02/22 2,789 2,795 2,789 2,795 700
2021/02/19 2,783 2,783 2,783 2,783 200
2021/02/18 2,853 2,853 2,789 2,789 800
2021/02/17 2,852 2,852 2,781 2,835 500
2021/02/16 2,810 2,851 2,800 2,834 600
2021/02/15 2,811 2,811 2,810 2,810 700
2021/02/12 2,830 2,830 2,801 2,810 400
2021/02/10 2,836 2,880 2,836 2,880 300
2021/02/09 2,899 2,899 2,880 2,880 200
2021/02/08 2,880 2,899 2,830 2,849 1,000
2021/02/05 2,850 2,850 2,801 2,849 1,200
2021/02/03 2,882 2,942 2,870 2,870 800
2021/02/02 2,843 2,843 2,843 2,843 100
2021/02/01 2,794 2,843 2,794 2,843 300
2021/01/29 2,844 2,844 2,844 2,844 100
2021/01/28 2,786 2,848 2,786 2,810 700
2021/01/27 2,780 2,780 2,780 2,780 300
2021/01/26 2,930 2,930 2,930 2,930 300
2021/01/25 2,760 2,880 2,760 2,880 700
2021/01/22 2,768 2,780 2,752 2,780 600
2021/01/21 2,805 2,814 2,768 2,768 1,000
2021/01/20 2,806 2,806 2,770 2,770 200
2021/01/19 2,820 2,839 2,820 2,839 200
2021/01/18 2,720 2,770 2,720 2,770 200
2021/01/15 2,770 2,770 2,770 2,770 100
2021/01/14 2,802 2,802 2,767 2,770 700
2021/01/13 2,883 2,883 2,805 2,805 1,100
2021/01/12 2,861 2,984 2,851 2,983 2,100
2021/01/08 2,818 2,841 2,818 2,841 300
2021/01/07 2,743 2,768 2,743 2,768 500
2021/01/06 2,700 2,729 2,670 2,729 1,600
2021/01/05 2,720 2,773 2,718 2,773 600
2021/01/04 2,694 2,770 2,675 2,770 1,100

このページの先頭へ