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
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
2025/04/04 2,090 2,090 1,990 1,990 7,700
2025/04/03 2,059 2,160 2,059 2,140 2,600
2025/04/02 2,141 2,159 2,130 2,159 800
2025/04/01 2,170 2,170 2,170 2,170 100
2025/03/31 2,126 2,168 2,111 2,168 700
2025/03/28 2,170 2,179 2,170 2,176 1,100
2025/03/27 2,134 2,172 2,121 2,136 800
2025/03/26 2,162 2,180 2,159 2,180 2,200
2025/03/25 2,174 2,205 2,174 2,180 1,400
2025/03/24 2,220 2,220 2,192 2,192 2,300
2025/03/21 2,210 2,212 2,190 2,190 1,200
2025/03/19 2,225 2,229 2,181 2,221 2,700
2025/03/18 2,222 2,222 2,220 2,220 1,400
2025/03/17 2,240 2,241 2,160 2,228 6,300
2025/03/14 2,394 2,600 2,215 2,233 38,000
2025/03/13 2,295 2,400 2,295 2,375 3,200
2025/03/12 2,240 2,295 2,240 2,295 1,700
2025/03/11 2,260 2,260 2,220 2,240 1,600
2025/03/10 2,258 2,260 2,256 2,260 1,000
2025/03/07 2,249 2,249 2,227 2,227 200
2025/03/06 2,220 2,220 2,220 2,220 200
2025/03/05 2,220 2,230 2,220 2,230 1,700
2025/03/04 2,250 2,250 2,223 2,230 700
2025/03/03 2,284 2,295 2,230 2,277 1,600
2025/02/28 2,221 2,234 2,200 2,234 1,100
2025/02/26 2,266 2,280 2,230 2,267 2,900
2025/02/25 2,255 2,296 2,204 2,296 1,600
2025/02/21 2,238 2,255 2,230 2,255 2,400
2025/02/20 2,187 2,237 2,187 2,237 3,800
2025/02/19 2,190 2,202 2,190 2,190 800
2025/02/18 2,166 2,233 2,166 2,196 1,000
2025/02/17 2,183 2,192 2,167 2,167 800
2025/02/14 2,150 2,202 2,150 2,197 1,500
2025/02/13 2,199 2,199 2,133 2,151 1,100
2025/02/12 2,201 2,239 2,200 2,200 1,900
2025/02/10 2,206 2,256 2,202 2,202 1,600
2025/02/07 2,161 2,218 2,100 2,218 7,400
2025/02/06 2,629 2,629 2,210 2,211 37,500
2025/02/05 2,125 2,129 2,096 2,129 600
2025/02/04 2,099 2,112 2,062 2,112 400
2025/01/31 2,078 2,130 2,078 2,079 1,000
2025/01/30 2,080 2,095 2,017 2,095 1,300
2025/01/29 2,105 2,139 2,095 2,099 1,300
2025/01/28 2,109 2,150 2,109 2,150 600
2025/01/27 2,095 2,100 2,081 2,100 1,000
2025/01/24 2,108 2,108 2,085 2,085 400
2025/01/23 2,093 2,129 2,082 2,086 1,200
2025/01/22 2,098 2,170 2,076 2,132 1,200
2025/01/21 2,062 2,220 2,062 2,087 1,300
2025/01/20 2,060 2,160 2,054 2,070 1,900
2025/01/17 2,076 2,090 2,066 2,066 900
2025/01/16 2,090 2,148 2,072 2,100 1,600
2025/01/15 2,133 2,148 2,090 2,090 1,500
2025/01/14 2,087 2,199 2,087 2,149 700
2025/01/10 2,110 2,154 2,103 2,136 1,800
2025/01/09 2,128 2,140 2,090 2,138 1,500
2025/01/08 2,220 2,220 2,110 2,151 5,500
2025/01/07 2,289 2,289 2,215 2,233 1,300
2025/01/06 2,276 2,328 2,266 2,266 1,800

このページの先頭へ