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
2022/12/30 2,494 2,494 2,483 2,483 600
2022/12/29 2,633 2,633 2,483 2,483 500
2022/12/28 2,483 2,483 2,483 2,483 100
2022/12/27 2,485 2,533 2,463 2,533 1,000
2022/12/26 2,616 2,616 2,480 2,485 1,400
2022/12/23 2,565 2,565 2,400 2,517 4,100
2022/12/22 2,649 2,649 2,590 2,590 800
2022/12/21 2,610 2,610 2,570 2,586 1,300
2022/12/20 2,716 2,716 2,610 2,610 1,700
2022/12/19 2,681 2,835 2,631 2,786 1,500
2022/12/16 2,700 2,787 2,600 2,731 14,600
2022/12/15 2,970 3,090 2,925 3,005 20,000
2022/12/14 2,976 2,976 2,920 2,920 1,600
2022/12/13 2,970 2,970 2,915 2,938 900
2022/12/12 2,971 2,971 2,841 2,920 800
2022/12/09 2,920 2,920 2,876 2,876 300
2022/12/08 2,820 2,820 2,820 2,820 100
2022/12/07 2,789 2,790 2,789 2,790 600
2022/12/06 2,845 2,850 2,791 2,791 1,300
2022/12/05 2,950 2,950 2,850 2,850 1,600
2022/12/02 2,901 2,901 2,901 2,901 200
2022/12/01 2,950 2,975 2,827 2,950 2,500
2022/11/30 2,950 2,950 2,950 2,950 100
2022/11/28 2,996 2,996 2,950 2,950 900
2022/11/25 2,980 2,987 2,980 2,987 300
2022/11/24 2,940 3,000 2,940 2,970 1,600
2022/11/22 2,929 2,952 2,912 2,952 1,100
2022/11/21 2,950 2,950 2,915 2,915 400
2022/11/18 2,859 2,900 2,859 2,900 300
2022/11/17 2,812 2,959 2,812 2,959 600
2022/11/16 2,920 2,970 2,874 2,912 1,100
2022/11/15 2,708 2,980 2,708 2,920 5,300
2022/11/14 2,758 2,758 2,758 2,758 200
2022/11/11 2,700 2,759 2,678 2,733 800
2022/11/10 2,715 2,800 2,700 2,700 700
2022/11/09 2,740 2,740 2,715 2,715 600
2022/11/08 2,786 2,786 2,750 2,750 400
2022/11/07 2,790 2,790 2,790 2,790 100
2022/11/01 2,770 2,840 2,770 2,810 1,100
2022/10/31 2,857 2,857 2,730 2,750 1,500
2022/10/28 2,904 2,904 2,802 2,807 1,400
2022/10/27 2,919 2,928 2,915 2,928 300
2022/10/26 2,976 2,976 2,907 2,907 900
2022/10/25 2,920 2,959 2,920 2,959 400
2022/10/24 2,920 2,921 2,920 2,920 500
2022/10/21 2,900 2,900 2,890 2,890 300
2022/10/20 2,940 2,940 2,940 2,940 100
2022/10/19 2,950 2,950 2,900 2,940 500
2022/10/18 2,856 2,900 2,856 2,900 900
2022/10/17 2,837 2,856 2,837 2,856 1,000
2022/10/14 2,922 2,923 2,848 2,875 1,400
2022/10/13 2,992 2,992 2,872 2,910 1,900
2022/10/12 2,900 3,045 2,888 2,892 1,800
2022/10/11 2,845 2,895 2,845 2,889 500
2022/10/07 2,895 2,895 2,895 2,895 100
2022/10/06 2,890 2,945 2,890 2,945 900
2022/10/05 2,836 2,950 2,810 2,917 2,300
2022/10/04 2,900 2,928 2,863 2,863 2,300
2022/10/03 2,999 2,999 2,920 2,920 300
2022/09/30 2,985 2,985 2,900 2,970 1,300
2022/09/29 2,935 2,938 2,935 2,935 700
2022/09/28 2,982 2,982 2,935 2,935 1,100
2022/09/27 3,055 3,160 2,967 3,085 11,500
2022/09/26 2,930 2,976 2,926 2,926 1,000
2022/09/22 3,000 3,000 2,932 2,980 1,100
2022/09/21 2,980 3,045 2,880 3,000 2,700
2022/09/20 3,150 3,150 2,940 2,980 7,700
2022/09/16 3,400 3,400 3,060 3,080 28,500
2022/09/15 3,475 3,535 3,470 3,470 38,300
2022/09/14 4,080 4,180 3,880 4,170 23,100
2022/09/13 3,900 3,955 3,870 3,940 7,900
2022/09/12 3,910 3,980 3,730 3,940 13,200
2022/09/09 3,745 3,770 3,650 3,770 5,600
2022/09/08 3,480 3,650 3,420 3,645 8,400
2022/09/07 3,365 3,500 3,220 3,340 5,900
2022/09/06 3,295 3,295 3,210 3,225 1,900
2022/09/05 3,130 3,500 3,130 3,315 16,300
2022/09/02 3,140 3,200 3,075 3,090 4,600
2022/09/01 3,230 3,260 3,075 3,125 28,500
2022/08/31 4,170 4,170 3,330 3,355 76,500
2022/08/30 3,030 3,470 3,030 3,470 8,000
2022/08/29 2,973 2,973 2,965 2,970 600
2022/08/26 3,120 3,120 2,985 2,985 1,400
2022/08/25 3,105 3,105 3,000 3,050 1,300
2022/08/24 3,055 3,200 3,055 3,100 2,500
2022/08/23 2,970 3,090 2,970 3,045 2,200
2022/08/22 3,040 3,040 3,040 3,040 500
2022/08/19 3,140 3,140 3,035 3,090 1,700
2022/08/18 3,060 3,075 3,000 3,075 900
2022/08/17 2,940 3,075 2,940 3,075 1,300
2022/08/16 2,875 2,934 2,875 2,934 300
2022/08/15 2,861 2,911 2,861 2,875 1,000
2022/08/12 2,848 2,848 2,840 2,840 600
2022/08/10 2,917 2,917 2,848 2,848 500
2022/08/08 2,916 2,916 2,916 2,916 300
2022/08/05 2,875 2,919 2,875 2,916 400
2022/08/04 2,953 2,953 2,801 2,875 2,200
2022/08/03 2,830 2,954 2,830 2,954 1,900
2022/08/02 2,702 2,856 2,702 2,800 1,100
2022/08/01 2,740 2,740 2,667 2,701 2,800
2022/07/29 2,738 2,795 2,738 2,740 700
2022/07/28 2,763 2,772 2,738 2,738 2,700
2022/07/27 2,800 2,800 2,776 2,776 600
2022/07/26 2,867 2,867 2,781 2,851 1,600
2022/07/25 2,855 2,929 2,815 2,850 5,900
2022/07/22 2,901 3,000 2,864 2,955 6,200
2022/07/21 3,510 3,665 2,955 3,015 69,400
2022/07/20 2,880 3,320 2,880 3,320 17,100
2022/07/19 2,739 2,820 2,739 2,820 700
2022/07/15 2,710 2,800 2,702 2,776 2,500
2022/07/14 2,650 2,850 2,640 2,800 3,900
2022/07/13 2,669 2,700 2,607 2,700 1,800
2022/07/12 2,635 2,685 2,600 2,620 1,100
2022/07/11 2,653 2,685 2,635 2,635 800
2022/07/08 2,585 2,635 2,585 2,635 400
2022/07/07 2,551 2,635 2,551 2,635 400
2022/07/06 2,530 2,635 2,530 2,635 1,100
2022/07/05 2,530 2,545 2,487 2,545 1,900
2022/07/04 2,480 2,480 2,480 2,480 200
2022/07/01 2,530 2,530 2,475 2,475 1,200
2022/06/30 2,507 2,530 2,480 2,480 500
2022/06/29 2,465 2,509 2,460 2,509 1,300
2022/06/28 2,529 2,549 2,460 2,460 1,200
2022/06/27 2,506 2,539 2,492 2,494 1,200
2022/06/24 2,503 2,503 2,450 2,478 3,100
2022/06/23 2,601 2,601 2,405 2,476 4,300
2022/06/22 2,649 2,659 2,540 2,630 7,300
2022/06/21 2,268 2,402 2,268 2,402 1,100
2022/06/20 2,353 2,432 2,252 2,253 1,600
2022/06/17 2,399 2,449 2,290 2,303 4,700
2022/06/16 2,400 2,599 2,400 2,599 1,100
2022/06/15 2,650 2,750 2,450 2,450 4,600
2022/06/14 2,180 2,450 2,180 2,450 1,800
2022/06/13 2,277 2,277 2,277 2,277 100
2022/06/10 2,276 2,277 2,276 2,277 500
2022/06/09 2,226 2,226 2,226 2,226 200
2022/06/08 2,230 2,250 2,129 2,212 1,800
2022/06/07 2,176 2,394 2,176 2,389 1,200
2022/06/06 2,120 2,176 2,120 2,176 800
2022/06/02 2,111 2,176 2,111 2,176 800
2022/05/26 2,211 2,211 2,211 2,211 400
2022/05/25 2,101 2,111 2,100 2,111 300
2022/05/24 2,129 2,129 2,101 2,101 200
2022/05/16 2,083 2,083 2,080 2,080 1,100
2022/05/13 2,100 2,139 2,090 2,100 800
2022/05/12 2,155 2,155 2,100 2,100 800
2022/05/11 2,159 2,162 2,125 2,162 400
2022/05/10 2,209 2,209 2,209 2,209 100
2022/05/09 2,333 2,333 2,150 2,159 1,300
2022/05/06 2,070 2,278 2,070 2,233 700
2022/05/02 2,200 2,200 2,080 2,080 200
2022/04/27 2,100 2,195 2,100 2,195 400
2022/04/26 2,249 2,249 2,226 2,231 800
2022/04/25 2,093 2,099 2,093 2,099 200
2022/04/22 2,225 2,225 2,125 2,143 400
2022/04/21 2,125 2,125 2,125 2,125 200
2022/04/20 2,100 2,100 2,100 2,100 100
2022/04/13 2,229 2,229 2,229 2,229 100
2022/04/12 2,229 2,229 2,229 2,229 100
2022/04/08 2,283 2,283 2,233 2,248 300
2022/04/05 2,230 2,247 2,230 2,247 200
2022/04/04 2,175 2,175 2,175 2,175 100
2022/04/01 2,170 2,170 2,170 2,170 200
2022/03/31 2,186 2,186 2,186 2,186 100
2022/03/28 2,221 2,222 2,221 2,222 1,300
2022/03/25 2,221 2,221 2,221 2,221 100
2022/03/24 2,270 2,270 2,220 2,220 700
2022/03/23 2,320 2,320 2,270 2,270 1,000
2022/03/22 2,298 2,320 2,298 2,320 200
2022/03/18 2,322 2,322 2,272 2,308 400
2022/03/17 2,320 2,324 2,265 2,324 900
2022/03/16 2,400 2,420 2,301 2,370 4,000
2022/03/15 2,200 2,255 2,200 2,255 1,200
2022/03/14 2,200 2,226 2,200 2,210 1,000
2022/03/11 2,220 2,250 2,201 2,250 300
2022/03/10 2,250 2,310 2,200 2,310 600
2022/03/08 2,210 2,250 2,150 2,250 1,200
2022/03/07 2,220 2,220 2,220 2,220 1,500
2022/03/04 2,202 2,222 2,202 2,222 400
2022/03/03 2,168 2,264 2,168 2,240 2,500
2022/03/02 2,138 2,146 2,110 2,146 2,300
2022/03/01 2,162 2,162 2,140 2,155 1,100
2022/02/28 2,226 2,226 2,200 2,200 800
2022/02/25 2,266 2,266 2,215 2,230 900
2022/02/24 2,201 2,267 2,201 2,261 1,100
2022/02/22 2,251 2,251 2,251 2,251 100
2022/02/21 2,240 2,278 2,201 2,201 1,400
2022/02/17 2,165 2,300 2,165 2,300 1,900
2022/02/10 2,231 2,265 2,230 2,265 400
2022/02/09 2,208 2,239 2,208 2,238 900
2022/02/07 2,224 2,224 2,224 2,224 700
2022/02/04 2,274 2,274 2,224 2,224 700
2022/02/03 2,210 2,274 2,210 2,274 700
2022/02/02 2,270 2,270 2,208 2,208 900
2022/02/01 2,270 2,270 2,270 2,270 100
2022/01/31 2,276 2,276 2,190 2,225 1,600
2022/01/28 2,296 2,296 2,226 2,226 400
2022/01/27 2,480 2,480 2,199 2,264 1,600
2022/01/26 2,280 2,280 2,280 2,280 500
2022/01/25 2,293 2,294 2,278 2,278 500
2022/01/24 2,390 2,390 2,340 2,340 5,000
2022/01/21 2,339 2,350 2,290 2,290 700
2022/01/20 2,339 2,339 2,339 2,339 300
2022/01/19 2,426 2,426 2,360 2,360 1,800
2022/01/18 2,474 2,474 2,450 2,455 400
2022/01/14 2,478 2,478 2,474 2,474 300
2022/01/13 2,477 2,478 2,477 2,478 200
2022/01/12 2,526 2,526 2,526 2,526 200
2022/01/11 2,526 2,526 2,476 2,476 400
2022/01/07 2,501 2,501 2,476 2,499 1,000
2022/01/06 2,563 2,563 2,525 2,525 300
2022/01/04 2,613 2,613 2,613 2,613 200

このページの先頭へ