- 2024年
- 2023年
6228 (株)ジェイ・イー・ティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,650 | 3,705 | 3,550 | 3,550 | 317,100 | 3,550 |
| 2024-05-01 | 3,765 | 3,850 | 3,690 | 3,725 | 327,900 | 3,725 |
| 2024-04-30 | 3,915 | 3,970 | 3,730 | 3,820 | 719,300 | 3,820 |
| 2024-04-26 | 3,650 | 3,890 | 3,460 | 3,870 | 1,045,600 | 3,870 |
| 2024-04-25 | 3,440 | 3,750 | 3,370 | 3,500 | 823,500 | 3,500 |
| 2024-04-24 | 3,360 | 3,580 | 3,345 | 3,450 | 692,000 | 3,450 |
| 2024-04-23 | 3,610 | 3,640 | 3,200 | 3,220 | 604,600 | 3,220 |
| 2024-04-22 | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 | 3,470 |
| 2024-04-19 | 3,820 | 3,895 | 3,500 | 3,870 | 859,100 | 3,870 |
| 2024-04-18 | 3,970 | 4,020 | 3,710 | 4,005 | 633,300 | 4,005 |
| 2024-04-17 | 4,130 | 4,380 | 4,000 | 4,060 | 660,400 | 4,060 |
| 2024-04-16 | 4,060 | 4,205 | 4,015 | 4,110 | 438,400 | 4,110 |
| 2024-04-15 | 4,140 | 4,345 | 4,110 | 4,160 | 580,200 | 4,160 |
| 2024-04-12 | 4,720 | 4,725 | 4,165 | 4,275 | 1,053,500 | 4,275 |
| 2024-04-11 | 4,300 | 4,685 | 4,225 | 4,625 | 1,310,600 | 4,625 |
| 2024-04-10 | 4,530 | 4,700 | 4,370 | 4,465 | 1,175,100 | 4,465 |
| 2024-04-09 | 4,720 | 4,965 | 4,365 | 4,655 | 3,820,600 | 4,655 |
| 2024-04-08 | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 | 4,665 |
| 2024-04-05 | 3,600 | 3,965 | 3,550 | 3,965 | 1,609,700 | 3,965 |
| 2024-04-04 | 3,740 | 3,900 | 3,640 | 3,730 | 2,095,700 | 3,730 |
| 2024-04-03 | 3,355 | 3,640 | 3,220 | 3,410 | 1,006,000 | 3,410 |
| 2024-04-02 | 3,400 | 3,600 | 3,320 | 3,555 | 1,737,100 | 3,555 |
| 2024-04-01 | 3,300 | 3,410 | 3,045 | 3,280 | 1,298,700 | 3,280 |
| 2024-03-29 | 2,728 | 3,130 | 2,661 | 3,130 | 1,234,100 | 3,130 |
| 2024-03-28 | 2,469 | 2,815 | 2,465 | 2,628 | 696,600 | 2,628 |
| 2024-03-27 | 7,370 | 7,560 | 7,360 | 7,380 | 49,700 | 2,460 |
| 2024-03-26 | 7,360 | 7,600 | 7,350 | 7,450 | 49,300 | 2,483.33 |
| 2024-03-25 | 7,500 | 7,640 | 7,370 | 7,370 | 94,800 | 2,456.67 |
| 2024-03-22 | 8,250 | 8,300 | 7,490 | 7,510 | 212,700 | 2,503.33 |
| 2024-03-21 | 8,150 | 8,490 | 7,940 | 8,220 | 250,500 | 2,740 |
| 2024-03-19 | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 | 2,666.67 |
| 2024-03-18 | 7,180 | 8,390 | 7,150 | 8,160 | 378,500 | 2,720 |
| 2024-03-15 | 7,480 | 7,560 | 7,050 | 7,170 | 143,300 | 2,390 |
| 2024-03-14 | 7,330 | 7,420 | 7,060 | 7,280 | 165,800 | 2,426.67 |
| 2024-03-13 | 8,180 | 8,250 | 7,490 | 7,570 | 163,700 | 2,523.33 |
| 2024-03-12 | 7,580 | 8,140 | 7,510 | 7,920 | 162,300 | 2,640 |
| 2024-03-11 | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 | 2,593.33 |
| 2024-03-08 | 9,070 | 9,190 | 8,200 | 8,300 | 240,300 | 2,766.67 |
| 2024-03-07 | 9,600 | 9,690 | 9,050 | 9,070 | 147,000 | 3,023.33 |
| 2024-03-06 | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 | 3,183.33 |
| 2024-03-05 | 10,060 | 10,170 | 9,200 | 9,410 | 352,700 | 3,136.67 |
| 2024-03-04 | 10,200 | 10,820 | 9,910 | 10,260 | 463,200 | 3,420 |
| 2024-03-01 | 10,100 | 10,240 | 9,800 | 9,940 | 203,800 | 3,313.33 |
| 2024-02-29 | 9,680 | 10,440 | 9,380 | 9,910 | 449,100 | 3,303.33 |
| 2024-02-28 | 8,700 | 9,960 | 8,630 | 9,910 | 471,900 | 3,303.33 |
| 2024-02-27 | 9,370 | 9,490 | 8,850 | 8,890 | 224,000 | 2,963.33 |
| 2024-02-26 | 9,730 | 9,750 | 9,200 | 9,250 | 243,700 | 3,083.33 |
| 2024-02-22 | 10,100 | 10,150 | 9,580 | 9,580 | 371,400 | 3,193.33 |
| 2024-02-21 | 9,710 | 9,800 | 9,090 | 9,250 | 271,000 | 3,083.33 |
| 2024-02-20 | 9,450 | 10,190 | 9,160 | 10,010 | 392,900 | 3,336.67 |
| 2024-02-19 | 10,500 | 10,660 | 9,560 | 9,590 | 376,300 | 3,196.67 |
| 2024-02-16 | 11,360 | 11,440 | 10,300 | 10,300 | 344,600 | 3,433.33 |
| 2024-02-15 | 11,750 | 11,750 | 11,100 | 11,360 | 186,800 | 3,786.67 |
| 2024-02-14 | 11,210 | 11,460 | 10,030 | 11,420 | 459,500 | 3,806.67 |
| 2024-02-13 | 11,680 | 12,300 | 11,330 | 11,410 | 332,900 | 3,803.33 |
| 2024-02-09 | 12,110 | 12,450 | 11,580 | 11,580 | 304,900 | 3,860 |
| 2024-02-08 | 12,520 | 12,690 | 12,400 | 12,540 | 187,000 | 4,180 |
| 2024-02-07 | 12,200 | 12,730 | 12,180 | 12,440 | 208,700 | 4,146.67 |
| 2024-02-06 | 11,670 | 12,940 | 11,580 | 12,360 | 462,600 | 4,120 |
| 2024-02-05 | 11,700 | 11,830 | 11,320 | 11,640 | 139,900 | 3,880 |
| 2024-02-02 | 12,140 | 12,140 | 11,350 | 11,600 | 285,700 | 3,866.67 |
| 2024-02-01 | 11,550 | 12,200 | 11,400 | 12,050 | 380,700 | 4,016.67 |
| 2024-01-31 | 10,860 | 11,580 | 10,770 | 11,580 | 228,300 | 3,860 |
| 2024-01-30 | 10,980 | 10,980 | 10,560 | 10,860 | 173,100 | 3,620 |
| 2024-01-29 | 11,280 | 11,420 | 10,720 | 10,750 | 242,800 | 3,583.33 |
| 2024-01-26 | 11,800 | 12,210 | 11,110 | 11,230 | 490,900 | 3,743.33 |
| 2024-01-25 | 10,970 | 12,100 | 10,930 | 12,000 | 588,300 | 4,000 |
| 2024-01-24 | 10,420 | 10,890 | 10,200 | 10,820 | 230,300 | 3,606.67 |
| 2024-01-23 | 10,950 | 11,130 | 10,260 | 10,320 | 300,900 | 3,440 |
| 2024-01-22 | 10,000 | 10,880 | 9,980 | 10,830 | 395,000 | 3,610 |
| 2024-01-19 | 10,830 | 10,840 | 10,380 | 10,600 | 218,000 | 3,533.33 |
| 2024-01-18 | 10,160 | 10,570 | 10,000 | 10,560 | 178,200 | 3,520 |
| 2024-01-17 | 10,400 | 10,620 | 10,080 | 10,330 | 237,700 | 3,443.33 |
| 2024-01-16 | 11,050 | 11,300 | 10,250 | 10,300 | 287,500 | 3,433.33 |
| 2024-01-15 | 10,830 | 10,980 | 10,380 | 10,560 | 297,700 | 3,520 |
| 2024-01-12 | 9,990 | 10,700 | 9,850 | 10,680 | 470,600 | 3,560 |
| 2024-01-11 | 9,620 | 9,930 | 9,420 | 9,840 | 249,900 | 3,280 |
| 2024-01-10 | 10,110 | 10,110 | 9,520 | 9,590 | 222,600 | 3,196.67 |
| 2024-01-09 | 9,570 | 10,030 | 9,510 | 9,850 | 325,000 | 3,283.33 |
| 2024-01-05 | 9,800 | 9,870 | 9,110 | 9,350 | 515,500 | 3,116.67 |
| 2024-01-04 | 9,930 | 10,500 | 9,720 | 9,810 | 466,000 | 3,270 |
分割・併合履歴 ： [2024-03-28]1株→3株
