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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,312 | 2,349 | 2,266 | 2,266 | 2,100 |
| 2024/12/27 | 2,290 | 2,320 | 2,271 | 2,320 | 500 |
| 2024/12/26 | 2,335 | 2,339 | 2,274 | 2,291 | 1,800 |
| 2024/12/25 | 2,225 | 2,290 | 2,225 | 2,290 | 1,900 |
| 2024/12/24 | 2,246 | 2,246 | 2,225 | 2,225 | 700 |
| 2024/12/23 | 2,283 | 2,283 | 2,200 | 2,246 | 1,200 |
| 2024/12/20 | 2,283 | 2,283 | 2,214 | 2,239 | 900 |
| 2024/12/19 | 2,261 | 2,295 | 2,243 | 2,285 | 1,300 |
| 2024/12/18 | 2,303 | 2,330 | 2,300 | 2,311 | 800 |
| 2024/12/17 | 2,351 | 2,351 | 2,200 | 2,311 | 6,900 |
| 2024/12/16 | 2,363 | 2,397 | 2,308 | 2,397 | 3,200 |
| 2024/12/13 | 2,645 | 2,740 | 2,304 | 2,313 | 42,800 |
| 2024/12/12 | 2,394 | 2,550 | 2,394 | 2,545 | 6,600 |
| 2024/12/11 | 2,425 | 2,434 | 2,375 | 2,394 | 3,200 |
| 2024/12/10 | 2,415 | 2,451 | 2,415 | 2,425 | 1,000 |
| 2024/12/09 | 2,401 | 2,479 | 2,401 | 2,452 | 1,600 |
| 2024/12/06 | 2,402 | 2,428 | 2,364 | 2,401 | 1,100 |
| 2024/12/05 | 2,450 | 2,490 | 2,400 | 2,450 | 3,500 |
| 2024/12/04 | 2,415 | 2,500 | 2,400 | 2,489 | 3,200 |
| 2024/12/03 | 2,400 | 2,446 | 2,366 | 2,416 | 2,200 |
| 2024/12/02 | 2,283 | 2,399 | 2,283 | 2,395 | 2,400 |
| 2024/11/29 | 2,251 | 2,347 | 2,251 | 2,280 | 2,700 |
| 2024/11/28 | 2,277 | 2,319 | 2,222 | 2,249 | 1,700 |
| 2024/11/27 | 2,268 | 2,284 | 2,185 | 2,284 | 3,100 |
| 2024/11/26 | 2,378 | 2,378 | 2,285 | 2,318 | 2,000 |
| 2024/11/25 | 2,335 | 2,378 | 2,282 | 2,334 | 4,500 |
| 2024/11/22 | 2,315 | 2,630 | 2,250 | 2,335 | 13,200 |
| 2024/11/21 | 2,250 | 2,315 | 2,240 | 2,280 | 4,500 |
| 2024/11/20 | 2,198 | 2,245 | 2,161 | 2,230 | 3,400 |
| 2024/11/19 | 2,120 | 2,165 | 2,110 | 2,160 | 2,700 |
| 2024/11/18 | 2,119 | 2,135 | 2,076 | 2,130 | 800 |
| 2024/11/15 | 2,110 | 2,141 | 2,072 | 2,119 | 1,600 |
| 2024/11/14 | 2,082 | 2,112 | 2,060 | 2,110 | 1,600 |
| 2024/11/13 | 2,097 | 2,099 | 2,062 | 2,063 | 2,400 |
| 2024/11/12 | 2,068 | 2,130 | 2,047 | 2,097 | 2,300 |
| 2024/11/11 | 2,054 | 2,064 | 1,993 | 2,064 | 2,800 |
| 2024/11/08 | 2,060 | 2,060 | 2,020 | 2,050 | 1,800 |
| 2024/11/07 | 2,020 | 2,031 | 2,001 | 2,031 | 1,100 |
| 2024/11/06 | 2,000 | 2,030 | 1,954 | 2,020 | 1,500 |
| 2024/11/05 | 2,031 | 2,108 | 1,997 | 2,000 | 10,200 |
| 2024/11/01 | 2,005 | 2,060 | 2,000 | 2,001 | 1,700 |
| 2024/10/31 | 2,005 | 2,006 | 2,005 | 2,005 | 400 |
| 2024/10/30 | 2,010 | 2,010 | 2,000 | 2,005 | 1,300 |
| 2024/10/29 | 2,029 | 2,029 | 1,990 | 2,011 | 1,500 |
| 2024/10/28 | 1,990 | 2,059 | 1,990 | 2,029 | 1,300 |
| 2024/10/25 | 2,032 | 2,032 | 1,990 | 1,990 | 600 |
| 2024/10/24 | 1,965 | 1,990 | 1,965 | 1,980 | 1,400 |
| 2024/10/23 | 1,980 | 2,020 | 1,961 | 1,980 | 1,500 |
| 2024/10/22 | 1,975 | 1,980 | 1,958 | 1,980 | 1,000 |
| 2024/10/21 | 1,981 | 1,987 | 1,961 | 1,970 | 1,300 |
| 2024/10/18 | 1,968 | 1,980 | 1,950 | 1,970 | 2,400 |
| 2024/10/17 | 2,042 | 2,055 | 1,980 | 1,980 | 2,100 |
| 2024/10/16 | 2,068 | 2,068 | 2,042 | 2,042 | 600 |
| 2024/10/15 | 2,066 | 2,085 | 2,043 | 2,068 | 1,900 |
| 2024/10/11 | 2,059 | 2,066 | 2,041 | 2,066 | 1,000 |
| 2024/10/10 | 2,100 | 2,105 | 2,057 | 2,068 | 1,400 |
| 2024/10/09 | 2,077 | 2,077 | 2,043 | 2,074 | 2,200 |
| 2024/10/08 | 2,128 | 2,128 | 2,056 | 2,056 | 3,900 |
| 2024/10/07 | 2,170 | 2,178 | 2,101 | 2,178 | 2,000 |
| 2024/10/04 | 2,128 | 2,174 | 2,098 | 2,148 | 2,500 |
| 2024/10/03 | 2,138 | 2,140 | 2,078 | 2,078 | 1,800 |
| 2024/10/02 | 2,085 | 2,102 | 2,061 | 2,102 | 1,800 |
| 2024/10/01 | 2,110 | 2,110 | 2,050 | 2,082 | 3,000 |
| 2024/09/30 | 2,167 | 2,167 | 2,082 | 2,082 | 4,400 |
| 2024/09/27 | 2,223 | 2,260 | 2,166 | 2,190 | 3,600 |
| 2024/09/26 | 2,290 | 2,290 | 2,157 | 2,193 | 8,300 |
| 2024/09/25 | 2,135 | 2,385 | 2,135 | 2,310 | 29,300 |
| 2024/09/24 | 2,220 | 2,246 | 2,135 | 2,135 | 6,500 |
| 2024/09/20 | 2,480 | 2,498 | 2,187 | 2,187 | 18,300 |
| 2024/09/19 | 2,430 | 2,540 | 2,350 | 2,430 | 20,700 |
| 2024/09/18 | 2,415 | 2,650 | 2,256 | 2,430 | 46,600 |
| 2024/09/17 | 2,674 | 2,864 | 2,400 | 2,430 | 161,600 |
| 2024/09/13 | 1,970 | 2,374 | 1,970 | 2,374 | 100,700 |
| 2024/09/12 | 1,974 | 1,974 | 1,974 | 1,974 | 400 |
| 2024/09/11 | 1,881 | 1,999 | 1,881 | 1,930 | 2,800 |
| 2024/09/10 | 1,875 | 1,875 | 1,875 | 1,875 | 400 |
| 2024/09/09 | 1,874 | 1,874 | 1,850 | 1,857 | 900 |
| 2024/09/06 | 1,864 | 1,874 | 1,836 | 1,874 | 500 |
| 2024/09/05 | 1,860 | 1,931 | 1,851 | 1,889 | 1,400 |
| 2024/09/04 | 1,880 | 1,880 | 1,830 | 1,854 | 2,000 |
| 2024/09/03 | 1,875 | 1,880 | 1,840 | 1,880 | 1,500 |
| 2024/09/02 | 1,900 | 1,910 | 1,889 | 1,910 | 1,100 |
| 2024/08/30 | 1,895 | 1,895 | 1,891 | 1,891 | 200 |
| 2024/08/29 | 1,896 | 1,896 | 1,890 | 1,890 | 500 |
| 2024/08/28 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2024/08/27 | 1,907 | 1,915 | 1,848 | 1,910 | 1,500 |
| 2024/08/26 | 1,896 | 1,907 | 1,846 | 1,895 | 800 |
| 2024/08/23 | 1,825 | 1,856 | 1,816 | 1,856 | 900 |
| 2024/08/22 | 1,846 | 1,846 | 1,812 | 1,812 | 300 |
| 2024/08/21 | 1,832 | 1,832 | 1,806 | 1,806 | 400 |
| 2024/08/20 | 1,844 | 1,844 | 1,831 | 1,840 | 600 |
| 2024/08/19 | 1,841 | 1,844 | 1,789 | 1,844 | 1,000 |
| 2024/08/16 | 1,934 | 1,974 | 1,841 | 1,841 | 3,100 |
| 2024/08/15 | 1,769 | 1,774 | 1,706 | 1,774 | 2,500 |
| 2024/08/14 | 1,769 | 1,800 | 1,769 | 1,769 | 700 |
| 2024/08/13 | 1,769 | 1,810 | 1,769 | 1,769 | 2,100 |
| 2024/08/09 | 1,792 | 1,832 | 1,769 | 1,769 | 2,100 |
| 2024/08/08 | 1,700 | 1,712 | 1,660 | 1,712 | 1,000 |
| 2024/08/07 | 1,542 | 1,707 | 1,542 | 1,703 | 5,000 |
| 2024/08/06 | 1,602 | 1,729 | 1,602 | 1,702 | 5,600 |
| 2024/08/05 | 1,767 | 1,800 | 1,511 | 1,511 | 12,600 |
| 2024/08/02 | 1,949 | 1,980 | 1,911 | 1,911 | 9,700 |
| 2024/08/01 | 2,011 | 2,079 | 2,008 | 2,055 | 2,100 |
| 2024/07/31 | 2,012 | 2,094 | 2,000 | 2,060 | 1,700 |
| 2024/07/30 | 2,020 | 2,030 | 2,006 | 2,030 | 2,100 |
| 2024/07/29 | 2,060 | 2,076 | 2,050 | 2,050 | 2,600 |
| 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 |