2479 (株)ジェイテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 231 | 235 | 225 | 227 | 198,000 | 227 |
| 2025-04-03 | 233 | 237 | 232 | 236 | 124,400 | 236 |
| 2025-04-02 | 244 | 244 | 239 | 240 | 43,300 | 240 |
| 2025-04-01 | 246 | 246 | 242 | 242 | 38,000 | 242 |
| 2025-03-31 | 243 | 246 | 243 | 245 | 38,100 | 245 |
| 2025-03-28 | 257 | 257 | 248 | 249 | 122,700 | 249 |
| 2025-03-27 | 257 | 259 | 256 | 259 | 49,500 | 259 |
| 2025-03-26 | 259 | 259 | 256 | 258 | 64,100 | 258 |
| 2025-03-25 | 259 | 261 | 257 | 259 | 58,000 | 259 |
| 2025-03-24 | 260 | 261 | 258 | 259 | 72,500 | 259 |
| 2025-03-21 | 257 | 260 | 256 | 259 | 105,500 | 259 |
| 2025-03-19 | 256 | 257 | 253 | 256 | 88,200 | 256 |
| 2025-03-18 | 258 | 260 | 253 | 255 | 160,400 | 255 |
| 2025-03-17 | 260 | 262 | 252 | 255 | 341,700 | 255 |
| 2025-03-14 | 237 | 242 | 237 | 241 | 38,200 | 241 |
| 2025-03-13 | 238 | 239 | 237 | 239 | 28,800 | 239 |
| 2025-03-12 | 234 | 238 | 234 | 238 | 48,500 | 238 |
| 2025-03-11 | 237 | 237 | 232 | 235 | 64,000 | 235 |
| 2025-03-10 | 236 | 238 | 235 | 237 | 57,600 | 237 |
| 2025-03-07 | 238 | 238 | 235 | 235 | 42,500 | 235 |
| 2025-03-06 | 235 | 241 | 235 | 237 | 53,900 | 237 |
| 2025-03-05 | 233 | 234 | 229 | 233 | 56,300 | 233 |
| 2025-03-04 | 233 | 233 | 231 | 232 | 39,100 | 232 |
| 2025-03-03 | 234 | 234 | 233 | 233 | 30,000 | 233 |
| 2025-02-28 | 234 | 235 | 230 | 234 | 51,300 | 234 |
| 2025-02-27 | 233 | 236 | 233 | 235 | 39,300 | 235 |
| 2025-02-26 | 239 | 239 | 232 | 237 | 65,300 | 237 |
| 2025-02-25 | 238 | 240 | 238 | 238 | 46,400 | 238 |
| 2025-02-21 | 236 | 247 | 235 | 238 | 269,300 | 238 |
| 2025-02-20 | 237 | 237 | 235 | 236 | 35,600 | 236 |
| 2025-02-19 | 236 | 238 | 236 | 237 | 36,200 | 237 |
| 2025-02-18 | 235 | 238 | 234 | 238 | 82,500 | 238 |
| 2025-02-17 | 237 | 238 | 235 | 238 | 42,100 | 238 |
| 2025-02-14 | 236 | 239 | 236 | 237 | 44,000 | 237 |
| 2025-02-13 | 237 | 238 | 235 | 236 | 69,800 | 236 |
| 2025-02-12 | 235 | 238 | 235 | 235 | 53,900 | 235 |
| 2025-02-10 | 235 | 236 | 233 | 234 | 48,300 | 234 |
| 2025-02-07 | 232 | 235 | 232 | 235 | 26,400 | 235 |
| 2025-02-06 | 232 | 234 | 231 | 232 | 74,800 | 232 |
| 2025-02-05 | 232 | 233 | 230 | 232 | 56,400 | 232 |
| 2025-02-04 | 235 | 235 | 229 | 230 | 96,100 | 230 |
| 2025-02-03 | 235 | 239 | 227 | 232 | 358,800 | 232 |
| 2025-01-31 | 243 | 250 | 239 | 250 | 305,700 | 250 |
| 2025-01-30 | 236 | 239 | 235 | 238 | 34,900 | 238 |
| 2025-01-29 | 236 | 238 | 235 | 236 | 44,800 | 236 |
| 2025-01-28 | 236 | 238 | 235 | 235 | 57,500 | 235 |
| 2025-01-27 | 238 | 241 | 237 | 238 | 55,000 | 238 |
| 2025-01-24 | 232 | 238 | 231 | 237 | 52,900 | 237 |
| 2025-01-23 | 235 | 235 | 231 | 233 | 36,800 | 233 |
| 2025-01-22 | 231 | 234 | 231 | 234 | 44,100 | 234 |
| 2025-01-21 | 232 | 232 | 230 | 231 | 16,400 | 231 |
| 2025-01-20 | 230 | 232 | 228 | 232 | 53,500 | 232 |
| 2025-01-17 | 227 | 230 | 227 | 229 | 44,600 | 229 |
| 2025-01-16 | 227 | 230 | 227 | 228 | 43,400 | 228 |
| 2025-01-15 | 228 | 229 | 226 | 226 | 39,200 | 226 |
| 2025-01-14 | 230 | 232 | 228 | 228 | 72,500 | 228 |
| 2025-01-10 | 233 | 234 | 231 | 231 | 27,600 | 231 |
| 2025-01-09 | 234 | 235 | 232 | 232 | 32,400 | 232 |
| 2025-01-08 | 234 | 235 | 233 | 234 | 77,800 | 234 |
| 2025-01-07 | 233 | 236 | 233 | 235 | 36,200 | 235 |
| 2025-01-06 | 236 | 236 | 233 | 234 | 42,000 | 234 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株