2479 (株)ジェイテック 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 244 | 245 | 243 | 244 | 43,300 | 244 |
| 2024-11-21 | 243 | 244 | 240 | 244 | 32,000 | 244 |
| 2024-11-20 | 237 | 246 | 237 | 244 | 81,000 | 244 |
| 2024-11-19 | 235 | 236 | 233 | 234 | 18,500 | 234 |
| 2024-11-18 | 235 | 236 | 232 | 235 | 39,300 | 235 |
| 2024-11-15 | 236 | 238 | 234 | 236 | 53,900 | 236 |
| 2024-11-14 | 242 | 242 | 238 | 239 | 36,200 | 239 |
| 2024-11-13 | 244 | 244 | 238 | 239 | 30,500 | 239 |
| 2024-11-12 | 248 | 248 | 241 | 243 | 64,100 | 243 |
| 2024-11-11 | 235 | 246 | 235 | 244 | 133,400 | 244 |
| 2024-11-08 | 231 | 237 | 229 | 237 | 72,100 | 237 |
| 2024-11-07 | 231 | 233 | 230 | 232 | 52,100 | 232 |
| 2024-11-06 | 233 | 233 | 229 | 232 | 61,800 | 232 |
| 2024-11-05 | 239 | 239 | 229 | 232 | 84,700 | 232 |
| 2024-11-01 | 235 | 246 | 228 | 232 | 462,700 | 232 |
| 2024-10-31 | 223 | 227 | 222 | 227 | 55,200 | 227 |
| 2024-10-30 | 221 | 222 | 220 | 221 | 28,600 | 221 |
| 2024-10-29 | 216 | 220 | 215 | 220 | 40,900 | 220 |
| 2024-10-28 | 212 | 217 | 212 | 217 | 40,300 | 217 |
| 2024-10-25 | 213 | 214 | 211 | 213 | 14,900 | 213 |
| 2024-10-24 | 213 | 214 | 211 | 214 | 41,000 | 214 |
| 2024-10-23 | 213 | 214 | 212 | 213 | 16,400 | 213 |
| 2024-10-22 | 214 | 215 | 212 | 213 | 52,400 | 213 |
| 2024-10-21 | 216 | 217 | 212 | 217 | 27,100 | 217 |
| 2024-10-18 | 217 | 217 | 215 | 217 | 19,800 | 217 |
| 2024-10-17 | 214 | 216 | 214 | 216 | 23,400 | 216 |
| 2024-10-16 | 215 | 215 | 212 | 214 | 40,400 | 214 |
| 2024-10-15 | 216 | 217 | 214 | 215 | 26,300 | 215 |
| 2024-10-11 | 216 | 218 | 215 | 215 | 44,300 | 215 |
| 2024-10-10 | 225 | 226 | 217 | 217 | 111,600 | 217 |
| 2024-10-09 | 223 | 225 | 222 | 225 | 33,500 | 225 |
| 2024-10-08 | 230 | 230 | 222 | 223 | 104,300 | 223 |
| 2024-10-07 | 230 | 231 | 227 | 229 | 37,500 | 229 |
| 2024-10-04 | 228 | 229 | 227 | 228 | 10,600 | 228 |
| 2024-10-03 | 229 | 229 | 227 | 229 | 33,900 | 229 |
| 2024-10-02 | 228 | 229 | 226 | 228 | 58,200 | 228 |
| 2024-10-01 | 227 | 233 | 227 | 233 | 65,300 | 233 |
| 2024-09-30 | 227 | 228 | 224 | 228 | 76,600 | 228 |
| 2024-09-27 | 231 | 234 | 231 | 231 | 30,600 | 231 |
| 2024-09-26 | 231 | 232 | 227 | 232 | 44,800 | 232 |
| 2024-09-25 | 233 | 233 | 229 | 230 | 26,600 | 230 |
| 2024-09-24 | 233 | 233 | 231 | 231 | 36,500 | 231 |
| 2024-09-20 | 231 | 234 | 231 | 234 | 13,700 | 234 |
| 2024-09-19 | 229 | 233 | 228 | 231 | 38,600 | 231 |
| 2024-09-18 | 230 | 231 | 226 | 230 | 65,100 | 230 |
| 2024-09-17 | 229 | 230 | 225 | 225 | 43,000 | 225 |
| 2024-09-13 | 232 | 232 | 228 | 230 | 20,300 | 230 |
| 2024-09-12 | 229 | 233 | 229 | 232 | 23,500 | 232 |
| 2024-09-11 | 234 | 235 | 226 | 227 | 51,200 | 227 |
| 2024-09-10 | 234 | 235 | 232 | 235 | 21,500 | 235 |
| 2024-09-09 | 228 | 234 | 226 | 234 | 104,200 | 234 |
| 2024-09-06 | 237 | 250 | 231 | 235 | 367,100 | 235 |
| 2024-09-05 | 234 | 239 | 231 | 238 | 72,500 | 238 |
| 2024-09-04 | 242 | 243 | 233 | 236 | 163,200 | 236 |
| 2024-09-03 | 252 | 254 | 245 | 245 | 175,100 | 245 |
| 2024-09-02 | 250 | 253 | 247 | 252 | 153,300 | 252 |
| 2024-08-30 | 240 | 245 | 240 | 244 | 53,500 | 244 |
| 2024-08-29 | 238 | 242 | 238 | 241 | 51,200 | 241 |
| 2024-08-28 | 235 | 246 | 232 | 244 | 214,400 | 244 |
| 2024-08-27 | 237 | 238 | 233 | 234 | 73,800 | 234 |
| 2024-08-26 | 237 | 238 | 234 | 237 | 52,000 | 237 |
| 2024-08-23 | 237 | 237 | 232 | 236 | 85,400 | 236 |
| 2024-08-22 | 238 | 240 | 236 | 237 | 78,800 | 237 |
| 2024-08-21 | 237 | 238 | 235 | 238 | 40,500 | 238 |
| 2024-08-20 | 237 | 241 | 236 | 238 | 55,900 | 238 |
| 2024-08-19 | 238 | 240 | 236 | 236 | 71,000 | 236 |
| 2024-08-16 | 237 | 240 | 236 | 238 | 84,700 | 238 |
| 2024-08-15 | 234 | 237 | 231 | 236 | 64,000 | 236 |
| 2024-08-14 | 233 | 234 | 229 | 234 | 28,200 | 234 |
| 2024-08-13 | 229 | 232 | 228 | 228 | 42,800 | 228 |
| 2024-08-09 | 227 | 231 | 225 | 229 | 124,600 | 229 |
| 2024-08-08 | 221 | 231 | 221 | 227 | 97,900 | 227 |
| 2024-08-07 | 202 | 246 | 202 | 226 | 375,600 | 226 |
| 2024-08-06 | 196 | 212 | 196 | 206 | 269,200 | 206 |
| 2024-08-05 | 216 | 220 | 183 | 191 | 470,500 | 191 |
| 2024-08-02 | 234 | 239 | 228 | 232 | 233,500 | 232 |
| 2024-08-01 | 254 | 255 | 249 | 250 | 206,700 | 250 |
| 2024-07-31 | 254 | 260 | 253 | 259 | 125,800 | 259 |
| 2024-07-30 | 257 | 258 | 253 | 254 | 156,600 | 254 |
| 2024-07-29 | 256 | 260 | 256 | 259 | 100,500 | 259 |
| 2024-07-26 | 261 | 263 | 254 | 254 | 119,100 | 254 |
| 2024-07-25 | 266 | 266 | 261 | 263 | 131,200 | 263 |
| 2024-07-24 | 267 | 271 | 266 | 266 | 179,700 | 266 |
| 2024-07-23 | 265 | 268 | 263 | 268 | 107,900 | 268 |
| 2024-07-22 | 268 | 268 | 263 | 264 | 72,000 | 264 |
| 2024-07-19 | 268 | 269 | 264 | 268 | 122,400 | 268 |
| 2024-07-18 | 272 | 275 | 268 | 268 | 126,700 | 268 |
| 2024-07-17 | 276 | 277 | 273 | 275 | 69,200 | 275 |
| 2024-07-16 | 275 | 278 | 275 | 277 | 116,200 | 277 |
| 2024-07-12 | 266 | 272 | 266 | 272 | 195,500 | 272 |
| 2024-07-11 | 266 | 268 | 264 | 267 | 60,800 | 267 |
| 2024-07-10 | 268 | 268 | 264 | 265 | 64,300 | 265 |
| 2024-07-09 | 269 | 269 | 266 | 268 | 68,700 | 268 |
| 2024-07-08 | 264 | 269 | 263 | 269 | 121,000 | 269 |
| 2024-07-05 | 259 | 266 | 259 | 264 | 171,200 | 264 |
| 2024-07-04 | 261 | 261 | 258 | 259 | 88,900 | 259 |
| 2024-07-03 | 262 | 262 | 260 | 261 | 43,000 | 261 |
| 2024-07-02 | 261 | 262 | 261 | 262 | 58,200 | 262 |
| 2024-07-01 | 264 | 264 | 261 | 261 | 48,400 | 261 |
| 2024-06-28 | 264 | 266 | 263 | 264 | 50,400 | 264 |
| 2024-06-27 | 263 | 264 | 262 | 264 | 59,300 | 264 |
| 2024-06-26 | 261 | 263 | 261 | 263 | 119,700 | 263 |
| 2024-06-25 | 256 | 261 | 256 | 260 | 207,500 | 260 |
| 2024-06-24 | 256 | 257 | 254 | 255 | 70,700 | 255 |
| 2024-06-21 | 255 | 257 | 255 | 255 | 49,900 | 255 |
| 2024-06-20 | 254 | 256 | 253 | 254 | 83,700 | 254 |
| 2024-06-19 | 254 | 255 | 253 | 254 | 70,300 | 254 |
| 2024-06-18 | 253 | 255 | 253 | 255 | 55,700 | 255 |
| 2024-06-17 | 256 | 257 | 252 | 255 | 129,400 | 255 |
| 2024-06-14 | 257 | 260 | 257 | 259 | 57,300 | 259 |
| 2024-06-13 | 259 | 260 | 257 | 259 | 93,600 | 259 |
| 2024-06-12 | 261 | 261 | 258 | 260 | 77,900 | 260 |
| 2024-06-11 | 260 | 262 | 260 | 260 | 74,600 | 260 |
| 2024-06-10 | 260 | 262 | 260 | 260 | 53,200 | 260 |
| 2024-06-07 | 259 | 261 | 258 | 259 | 82,200 | 259 |
| 2024-06-06 | 262 | 263 | 260 | 260 | 79,300 | 260 |
| 2024-06-05 | 259 | 265 | 259 | 264 | 74,000 | 264 |
| 2024-06-04 | 258 | 262 | 257 | 260 | 50,700 | 260 |
| 2024-06-03 | 257 | 259 | 256 | 259 | 51,000 | 259 |
| 2024-05-31 | 254 | 255 | 253 | 255 | 38,100 | 255 |
| 2024-05-30 | 253 | 254 | 250 | 254 | 81,200 | 254 |
| 2024-05-29 | 261 | 262 | 255 | 255 | 84,700 | 255 |
| 2024-05-28 | 261 | 264 | 259 | 259 | 44,200 | 259 |
| 2024-05-27 | 259 | 264 | 259 | 264 | 70,800 | 264 |
| 2024-05-24 | 256 | 258 | 252 | 257 | 70,800 | 257 |
| 2024-05-23 | 263 | 264 | 257 | 258 | 129,300 | 258 |
| 2024-05-22 | 267 | 267 | 262 | 263 | 63,100 | 263 |
| 2024-05-21 | 270 | 271 | 264 | 266 | 86,300 | 266 |
| 2024-05-20 | 272 | 274 | 267 | 268 | 99,500 | 268 |
| 2024-05-17 | 271 | 272 | 267 | 272 | 81,900 | 272 |
| 2024-05-16 | 274 | 274 | 266 | 272 | 212,300 | 272 |
| 2024-05-15 | 264 | 274 | 260 | 274 | 208,300 | 274 |
| 2024-05-14 | 261 | 265 | 259 | 264 | 74,000 | 264 |
| 2024-05-13 | 268 | 268 | 257 | 261 | 151,100 | 261 |
| 2024-05-10 | 255 | 259 | 254 | 256 | 52,300 | 256 |
| 2024-05-09 | 257 | 257 | 253 | 253 | 50,800 | 253 |
| 2024-05-08 | 258 | 259 | 256 | 257 | 20,500 | 257 |
| 2024-05-07 | 260 | 260 | 252 | 257 | 49,600 | 257 |
| 2024-05-02 | 258 | 260 | 258 | 258 | 15,200 | 258 |
| 2024-05-01 | 260 | 261 | 258 | 261 | 26,900 | 261 |
| 2024-04-30 | 257 | 261 | 257 | 261 | 12,900 | 261 |
| 2024-04-26 | 261 | 261 | 257 | 258 | 58,900 | 258 |
| 2024-04-25 | 260 | 262 | 259 | 260 | 33,700 | 260 |
| 2024-04-24 | 262 | 262 | 259 | 261 | 25,000 | 261 |
| 2024-04-23 | 257 | 261 | 257 | 258 | 41,900 | 258 |
| 2024-04-22 | 252 | 255 | 252 | 254 | 31,700 | 254 |
| 2024-04-19 | 260 | 262 | 250 | 252 | 79,900 | 252 |
| 2024-04-18 | 258 | 263 | 257 | 261 | 44,500 | 261 |
| 2024-04-17 | 260 | 262 | 256 | 260 | 48,400 | 260 |
| 2024-04-16 | 266 | 266 | 258 | 261 | 131,200 | 261 |
| 2024-04-15 | 267 | 272 | 265 | 268 | 126,100 | 268 |
| 2024-04-12 | 273 | 274 | 270 | 272 | 103,700 | 272 |
| 2024-04-11 | 278 | 278 | 271 | 273 | 150,200 | 273 |
| 2024-04-10 | 266 | 281 | 264 | 278 | 523,200 | 278 |
| 2024-04-09 | 260 | 265 | 258 | 265 | 72,600 | 265 |
| 2024-04-08 | 258 | 260 | 256 | 259 | 38,900 | 259 |
| 2024-04-05 | 251 | 257 | 251 | 256 | 88,500 | 256 |
| 2024-04-04 | 260 | 260 | 254 | 257 | 47,300 | 257 |
| 2024-04-03 | 263 | 263 | 257 | 257 | 153,000 | 257 |
| 2024-04-02 | 263 | 267 | 262 | 263 | 54,400 | 263 |
| 2024-04-01 | 265 | 269 | 262 | 263 | 74,400 | 263 |
| 2024-03-29 | 260 | 264 | 257 | 264 | 119,700 | 264 |
| 2024-03-28 | 255 | 260 | 255 | 259 | 106,100 | 259 |
| 2024-03-27 | 263 | 264 | 260 | 260 | 89,900 | 260 |
| 2024-03-26 | 267 | 267 | 262 | 263 | 69,600 | 263 |
| 2024-03-25 | 263 | 268 | 263 | 267 | 55,700 | 267 |
| 2024-03-22 | 265 | 268 | 263 | 263 | 65,100 | 263 |
| 2024-03-21 | 265 | 266 | 263 | 266 | 57,100 | 266 |
| 2024-03-19 | 260 | 264 | 259 | 264 | 39,200 | 264 |
| 2024-03-18 | 258 | 263 | 257 | 262 | 96,800 | 262 |
| 2024-03-15 | 256 | 259 | 254 | 255 | 52,500 | 255 |
| 2024-03-14 | 256 | 259 | 253 | 257 | 97,700 | 257 |
| 2024-03-13 | 259 | 260 | 253 | 256 | 58,700 | 256 |
| 2024-03-12 | 251 | 260 | 251 | 259 | 89,400 | 259 |
| 2024-03-11 | 256 | 257 | 252 | 252 | 82,400 | 252 |
| 2024-03-08 | 262 | 263 | 259 | 260 | 136,900 | 260 |
| 2024-03-07 | 265 | 267 | 258 | 260 | 199,300 | 260 |
| 2024-03-06 | 264 | 269 | 263 | 265 | 98,200 | 265 |
| 2024-03-05 | 262 | 270 | 261 | 266 | 219,800 | 266 |
| 2024-03-04 | 268 | 271 | 261 | 261 | 162,800 | 261 |
| 2024-03-01 | 277 | 277 | 266 | 268 | 235,800 | 268 |
| 2024-02-29 | 282 | 282 | 270 | 276 | 625,900 | 276 |
| 2024-02-28 | 257 | 272 | 255 | 270 | 329,300 | 270 |
| 2024-02-27 | 258 | 258 | 254 | 255 | 81,900 | 255 |
| 2024-02-26 | 250 | 258 | 249 | 258 | 156,500 | 258 |
| 2024-02-22 | 251 | 252 | 244 | 247 | 132,500 | 247 |
| 2024-02-21 | 250 | 253 | 247 | 249 | 79,900 | 249 |
| 2024-02-20 | 253 | 254 | 247 | 250 | 99,000 | 250 |
| 2024-02-19 | 240 | 254 | 240 | 254 | 206,700 | 254 |
| 2024-02-16 | 237 | 242 | 236 | 239 | 84,000 | 239 |
| 2024-02-15 | 241 | 244 | 233 | 234 | 175,500 | 234 |
| 2024-02-14 | 240 | 246 | 237 | 241 | 200,300 | 241 |
| 2024-02-13 | 245 | 247 | 239 | 241 | 209,200 | 241 |
| 2024-02-09 | 247 | 251 | 245 | 245 | 157,100 | 245 |
| 2024-02-08 | 254 | 255 | 247 | 247 | 299,900 | 247 |
| 2024-02-07 | 261 | 263 | 255 | 255 | 231,700 | 255 |
| 2024-02-06 | 262 | 266 | 261 | 263 | 145,200 | 263 |
| 2024-02-05 | 258 | 268 | 257 | 262 | 240,000 | 262 |
| 2024-02-02 | 259 | 267 | 256 | 256 | 467,000 | 256 |
| 2024-02-01 | 260 | 270 | 250 | 259 | 1,276,100 | 259 |
| 2024-01-31 | 289 | 294 | 274 | 279 | 1,610,500 | 279 |
| 2024-01-30 | 293 | 306 | 280 | 301 | 2,149,800 | 301 |
| 2024-01-29 | 293 | 327 | 280 | 293 | 4,313,600 | 293 |
| 2024-01-26 | 251 | 278 | 248 | 277 | 638,500 | 277 |
| 2024-01-25 | 244 | 255 | 244 | 253 | 160,900 | 253 |
| 2024-01-24 | 240 | 245 | 240 | 243 | 50,100 | 243 |
| 2024-01-23 | 247 | 247 | 243 | 243 | 68,500 | 243 |
| 2024-01-22 | 246 | 247 | 244 | 247 | 63,700 | 247 |
| 2024-01-19 | 246 | 246 | 243 | 243 | 58,700 | 243 |
| 2024-01-18 | 244 | 246 | 242 | 246 | 64,100 | 246 |
| 2024-01-17 | 241 | 246 | 241 | 244 | 113,900 | 244 |
| 2024-01-16 | 244 | 244 | 241 | 241 | 37,500 | 241 |
| 2024-01-15 | 243 | 243 | 240 | 243 | 67,400 | 243 |
| 2024-01-12 | 242 | 242 | 238 | 239 | 68,700 | 239 |
| 2024-01-11 | 244 | 244 | 241 | 241 | 31,300 | 241 |
| 2024-01-10 | 243 | 245 | 240 | 244 | 73,700 | 244 |
| 2024-01-09 | 242 | 243 | 239 | 243 | 73,100 | 243 |
| 2024-01-05 | 240 | 241 | 237 | 241 | 45,700 | 241 |
| 2024-01-04 | 235 | 241 | 232 | 240 | 99,400 | 240 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
