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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
