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
2026/03/19 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

このページの先頭へ