1. HOME >
  2. 株価時系列 >
  3. 2479 >
  4. 2016年

2479 (株)ジェイテック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025425925225963,500259
2016-12-2926026225525549,800255
2016-12-28254262250259147,600259
2016-12-27253259253254126,800254
2016-12-26251264249255187,700255
2016-12-22261262249250334,700250
2016-12-21267271255271280,800271
2016-12-20267268260263153,500263
2016-12-19268271263267165,400267
2016-12-16273275265265284,800265
2016-12-15275293274277752,300277
2016-12-14265273262268295,800268
2016-12-13266268261265259,100265
2016-12-12266272264270234,100270
2016-12-09276279263266619,100266
2016-12-08290291275281325,800281
2016-12-07294299283291384,800291
2016-12-062993172932961,094,700296
2016-12-052943002772911,083,400291
2016-12-02305316297299866,500299
2016-12-013303593053054,613,800305
2016-11-303413553163243,865,500324
2016-11-292913492873465,638,100346
2016-11-282823032752932,760,400293
2016-11-253013062722811,860,000281
2016-11-242923272853137,335,200313
2016-11-222613052572937,041,200293
2016-11-21249260247250541,600250
2016-11-18246251244246226,800246
2016-11-17243252243244247,400244
2016-11-16246259242246643,900246
2016-11-152452612402411,140,800241
2016-11-14232240230239248,400239
2016-11-11247247229234275,600234
2016-11-10247255238242544,400242
2016-11-092582592242351,050,600235
2016-11-082522922522587,310,500258
2016-11-072512562392451,010,900245
2016-11-042642982532546,213,300254
2016-11-022762782522531,342,600253
2016-11-012863122742903,758,200290
2016-10-3127232926829215,016,300292
2016-10-283043132582673,861,600267
2016-10-272232502202332,530,200233
2016-10-262042802042409,850,500240
2016-10-25204209200204190,400204
2016-10-2420320420120321,300203
2016-10-2120620620120342,900203
2016-10-2020020619920557,200205
2016-10-1920120119720039,000200
2016-10-1720020019719916,400199
2016-10-1319920119820033,500200
2016-10-1220220219919934,900199
2016-10-1120420520220444,600204
2016-10-0720520820020385,500203
2016-10-0620321020220762,300207
2016-10-0520020519820342,300203
2016-10-0420320419820371,300203
2016-10-0319820519520592,200205
2016-09-3019419519319416,200194
2016-09-2919219719219629,600196
2016-09-2819019218919120,600191
2016-09-2719119319019030,300190
2016-09-2619419819119266,800192
2016-09-2319219319119210,600192
2016-09-211921921891919,700191
2016-09-2019019218819028,200190
2016-09-1618719118719016,600190
2016-09-1519019118218744,700187
2016-09-1419519619019025,000190
2016-09-1319419719119524,300195
2016-09-1219419619119245,700192
2016-09-0919319719219770,900197
2016-09-0819319419219326,500193
2016-09-0719019419019237,000192
2016-09-0619019318818942,400189
2016-09-0519119218819138,600191
2016-09-0218719218618931,300189
2016-09-0118719218418554,200185
2016-08-3118418718318730,200187
2016-08-3018618618318512,600185
2016-08-2918418718418510,800185
2016-08-2618518518318415,700184
2016-08-2518218518218523,900185
2016-08-2418418618218216,600182
2016-08-2318318518218526,100185
2016-08-2218118718118452,400184
2016-08-1918318718318446,300184
2016-08-1818518818418714,700187
2016-08-1718718818518515,100185
2016-08-1618919018518531,900185
2016-08-1518319118318945,100189
2016-08-1218318518218432,700184
2016-08-1018518518118328,500183
2016-08-0918218518218231,500182
2016-08-0818818818418438,000184
2016-08-0518619018618832,800188
2016-08-0418618818518615,800186
2016-08-0318619218318794,900187
2016-08-0218819218718937,700189
2016-08-01190193183189109,500189
2016-07-29190198186194262,200194
2016-07-28186208185186430,000186
2016-07-2718218518218420,300184
2016-07-2618718718318340,000183
2016-07-251851881841888,200188
2016-07-2218418618318613,500186
2016-07-2118418618218422,000184
2016-07-2018618618118316,900183
2016-07-1918818818118556,000185
2016-07-1518718818518624,200186
2016-07-1418718818618815,100188
2016-07-1318819118818833,000188
2016-07-1218318818318852,000188
2016-07-1118518517217740,500177
2016-07-0818618617917925,800179
2016-07-0718318518318315,500183
2016-07-0618818818218331,300183
2016-07-0519519518718848,900188
2016-07-0419119618919342,400193
2016-07-0118519018418752,900187
2016-06-3018618718218537,800185
2016-06-2918418918218549,200185
2016-06-2817618317518352,600183
2016-06-2717818117518087,900180
2016-06-24192193165175187,800175
2016-06-2319219318919164,000191
2016-06-2219619619319438,000194
2016-06-2119319719219654,200196
2016-06-2019219418719286,400192
2016-06-1719019218819067,000190
2016-06-16198200187187167,800187
2016-06-1519019418719357,600193
2016-06-14199200190190145,700190
2016-06-1320120219919958,900199
2016-06-1020520520220235,600202
2016-06-0920520520220446,500204
2016-06-0820620620320321,300203
2016-06-0720720920220579,900205
2016-06-0620720820520545,600205
2016-06-0320320620320440,400204
2016-06-02209209202203141,700203
2016-06-0121621721021048,800210
2016-05-3121221821021568,500215
2016-05-3020421020421071,500210
2016-05-2720921020320399,000203
2016-05-2621221320820971,700209
2016-05-25214217211211121,100211
2016-05-24225238213216789,100216
2016-05-23223228217228432,500228
2016-05-20215221215220222,600220
2016-05-19206217205216362,000216
2016-05-18203207202205191,000205
2016-05-1720320419920065,100200
2016-05-16199201197197172,900197
2016-05-1320820820120386,500203
2016-05-1220920920720762,000207
2016-05-11214218209210173,900210
2016-05-102082452082122,831,600212
2016-05-0920020719920071,100200
2016-05-0620121219819886,000198
2016-05-02200201192197124,900197
2016-04-28205210201202203,500202
2016-04-27215216208212140,200212
2016-04-26227231217218167,000218
2016-04-2523023222722968,500229
2016-04-2222723022423093,400230
2016-04-21228231225225137,000225
2016-04-20240240222222290,300222
2016-04-19239244233234242,400234
2016-04-18228238218236323,700236
2016-04-15225244224235658,100235
2016-04-14214230214230251,600230
2016-04-1321821821221554,500215
2016-04-12216220212213111,200213
2016-04-11208230205212161,600212
2016-04-08200211199208123,200208
2016-04-0720621320420488,600204
2016-04-0620521120220684,500206
2016-04-05219219210210157,600210
2016-04-0422022621821992,100219
2016-04-01234239219223287,600223
2016-03-31233240229236235,600236
2016-03-30224233223232182,600232
2016-03-2921922421922333,100223
2016-03-2822522521922284,900222
2016-03-2522522622222444,300224
2016-03-2422622622222262,300222
2016-03-2322622722422553,700225
2016-03-2222422822322577,500225
2016-03-18227228221222126,600222
2016-03-17240240225226264,400226
2016-03-16237242236238102,300238
2016-03-1524024423623690,500236
2016-03-14236241236240194,400240
2016-03-112472562392401,003,500240
2016-03-10229236228235136,900235
2016-03-09233233227227208,300227
2016-03-08242245233237219,300237
2016-03-07246246237240269,900240
2016-03-04242247239242272,300242
2016-03-03241242233238186,300238
2016-03-02233242231238278,100238
2016-03-01228232226229158,900229
2016-02-29232237228228131,600228
2016-02-26232236230231105,100231
2016-02-25229237228231183,500231
2016-02-24235239230230376,300230
2016-02-23255255240241752,300241
2016-02-222722892612612,605,900261
2016-02-192612792492564,926,000256
2016-02-18246259242249723,900249
2016-02-17253259238241773,100241
2016-02-16237252234237496,100237
2016-02-15250254239245899,400245
2016-02-12251260242242683,400242
2016-02-102962962562661,549,400266
2016-02-093183232742883,385,200288
2016-02-084404483283308,975,300330
2016-02-0536840835440812,184,500408
2016-02-04328328328328772,600328
2016-02-03248248236248650,500248
2016-02-0220020019419851,000198
2016-02-0119720919720873,100208
2016-01-2919219318719014,200190
2016-01-2819019518819110,500191
2016-01-271891931881909,400190
2016-01-2619319318518810,000188
2016-01-251971971841936,700193
2016-01-2218119218118712,200187
2016-01-2118218817817816,600178
2016-01-201941951871878,100187
2016-01-191881931881937,600193
2016-01-1818819018618813,500188
2016-01-1519719819119125,600191
2016-01-1419919919119438,200194
2016-01-1320020520020114,100201
2016-01-1220721219119850,600198
2016-01-0820621020421013,300210
2016-01-0720820920520717,400207
2016-01-0621121220821025,600210
2016-01-0520621320621126,600211
2016-01-0421221420820921,200209

分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株