1. HOME >
  2. 株価時系列 >
  3. 2479 >
  4. 2018年

2479 (株)ジェイテック の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28259266254254464,100254
2018-12-27271277263263838,400263
2018-12-26254268252260856,500260
2018-12-25253256244250711,000250
2018-12-212642652502641,040,800264
2018-12-202802842572621,269,500262
2018-12-192853012802801,464,300280
2018-12-182793032662852,427,500285
2018-12-172902932792791,161,200279
2018-12-143283322882942,600,300294
2018-12-133583683373411,174,700341
2018-12-123483663273551,887,400355
2018-12-113613743303522,478,200352
2018-12-104204313633632,863,400363
2018-12-074004543994434,467,700443
2018-12-064184283713872,005,900387
2018-12-054004223924201,259,900420
2018-12-044164233984131,504,200413
2018-12-033874253804213,146,700421
2018-11-304024043693801,569,600380
2018-11-293564073513944,156,900394
2018-11-283773793473521,792,700352
2018-11-273473743433712,156,800371
2018-11-263153533123462,565,000346
2018-11-223203273063162,081,200316
2018-11-212723142683052,705,300305
2018-11-20270278270275405,900275
2018-11-19262277260275497,600275
2018-11-16269269258259414,600259
2018-11-15274280267268724,100268
2018-11-14271282268277836,100277
2018-11-13255275252271536,800271
2018-11-12269275258260569,300260
2018-11-09275283269269645,500269
2018-11-08269281267279956,300279
2018-11-07269275262263571,000263
2018-11-06266271260268581,600268
2018-11-052732892682712,274,600271
2018-11-02264267252262794,500262
2018-11-012462562342561,059,900256
2018-10-312402632322561,344,400256
2018-10-30230237222234763,600234
2018-10-292532772262286,922,000228
2018-10-26230234213219368,700219
2018-10-25228231224226330,500226
2018-10-24236242231235280,600235
2018-10-23246246235236238,600236
2018-10-22257257243244382,300244
2018-10-19253261251257345,000257
2018-10-18247264247257514,700257
2018-10-17247254245247294,500247
2018-10-16247252240243600,800243
2018-10-152352752312473,641,500247
2018-10-12221237221234249,700234
2018-10-11222233221225394,300225
2018-10-10247252231240438,300240
2018-10-09243255242247323,100247
2018-10-05249252246248315,300248
2018-10-04267267250252458,500252
2018-10-032602682472641,162,600264
2018-10-022712902642641,170,800264
2018-10-012662852602741,392,900274
2018-09-282822942622692,653,500269
2018-09-272453072432745,986,500274
2018-09-26240242236238104,700238
2018-09-25240241236238264,400238
2018-09-21234246234236394,200236
2018-09-20235236233235107,500235
2018-09-1923023322823262,500232
2018-09-1823223322922948,700229
2018-09-1423023322822849,300228
2018-09-1322722922522830,000228
2018-09-1223023222322572,800225
2018-09-1123323522923082,500230
2018-09-1023223523123150,400231
2018-09-0723323423023268,300232
2018-09-06240241233235125,500235
2018-09-05240249240240144,500240
2018-09-0423924523824267,700242
2018-09-03246247236240106,100240
2018-08-3124424924324866,700248
2018-08-30250253246247127,900247
2018-08-29243248241245107,600245
2018-08-28241246241245130,400245
2018-08-27240247237245184,800245
2018-08-24241243235238110,800238
2018-08-2323924223724172,200241
2018-08-22234244232235231,700235
2018-08-21228243227233356,700233
2018-08-2022823022622753,700227
2018-08-1722423222422785,000227
2018-08-1622522522022274,800222
2018-08-1522723122322571,800225
2018-08-14222232221225102,100225
2018-08-13230230220221161,600221
2018-08-1023723923123384,900233
2018-08-09237240233236100,200236
2018-08-08247247238239152,300239
2018-08-07232248232248344,700248
2018-08-06234238230233108,300233
2018-08-03240241232235228,100235
2018-08-022442512382391,134,600239
2018-08-01226240221232765,600232
2018-07-31219221215218163,500218
2018-07-30214225214219228,400219
2018-07-27217217210212115,200212
2018-07-26216216211214116,200214
2018-07-25215218211215135,400215
2018-07-2421121421021458,200214
2018-07-2321321321021043,000210
2018-07-2021321420821271,800212
2018-07-1921521621321329,700213
2018-07-1821221721221683,500216
2018-07-17211215209212114,200212
2018-07-1321321521121232,000212
2018-07-1221121521021361,500213
2018-07-1121621721021265,900212
2018-07-10214218212216102,000216
2018-07-0921421521021368,000213
2018-07-0620621320421289,000212
2018-07-05208210202203136,300203
2018-07-04212213208208127,600208
2018-07-03223226212213224,900213
2018-07-02223234221221431,500221
2018-06-29224227218220274,400220
2018-06-282212372172271,458,600227
2018-06-27216216212213113,900213
2018-06-26214215205213165,800213
2018-06-2522022421521589,900215
2018-06-2222322321922143,000221
2018-06-2122222522022138,400221
2018-06-20218221211220147,200220
2018-06-19225227218218143,100218
2018-06-18230233221226224,600226
2018-06-1523723723223275,100232
2018-06-1423824123423688,600236
2018-06-13240244239241135,200241
2018-06-12235241232240128,500240
2018-06-1123323523023464,800234
2018-06-0823523623323446,200234
2018-06-07232238228233195,700233
2018-06-06229236227232146,300232
2018-06-05239239228229207,900229
2018-06-04245245236236127,500236
2018-06-01243248241242193,400242
2018-05-31251251241241246,100241
2018-05-30241254241250356,200250
2018-05-29248251239248458,200248
2018-05-28235244234243159,900243
2018-05-25238239230236235,500236
2018-05-24235249235238412,400238
2018-05-23235240233237161,400237
2018-05-22234239231237153,900237
2018-05-21229237229233152,700233
2018-05-1823123323023292,000232
2018-05-17230232227230107,900230
2018-05-16236237226227292,300227
2018-05-15233236230236209,100236
2018-05-14234235231231141,600231
2018-05-11234236232234110,500234
2018-05-10236240234234195,700234
2018-05-09233238231236441,900236
2018-05-08239253235245689,400245
2018-05-07242243235237155,900237
2018-05-02234241231241211,400241
2018-05-01238238232233197,000233
2018-04-27246249235236443,800236
2018-04-26255255247249308,900249
2018-04-25245258244255549,900255
2018-04-242382582382491,973,900249
2018-04-23237241235237294,600237
2018-04-20236239233236324,700236
2018-04-19244245235236350,900236
2018-04-18235244232243727,100243
2018-04-172422482332341,041,800234
2018-04-162642682392422,101,900242
2018-04-132953052632726,140,500272
2018-04-1223031023031013,731,900310
2018-04-112462472282311,015,800231
2018-04-10242249239248480,300248
2018-04-09248254241246637,700246
2018-04-062482642412433,172,700243
2018-04-05244248238241675,000241
2018-04-042432532382511,042,600251
2018-04-03250253243243929,800243
2018-03-302712772562591,084,500259
2018-03-292712852642741,901,400274
2018-03-282953252712815,638,400281
2018-03-2728233227829513,336,300295
2018-03-262712792572633,220,600263
2018-03-233113192722796,245,600279
2018-03-2229033029032517,339,300325
2018-03-2021630321327617,905,000276
2018-03-192092572092237,846,500223
2018-03-1620520520320324,200203
2018-03-1520420720420419,800204
2018-03-1420520620220535,200205
2018-03-1320220920120698,200206
2018-03-1221021020220248,600202
2018-03-09208212203204243,500204
2018-03-0820220520020544,600205
2018-03-0720120219719724,900197
2018-03-0619920319820372,900203
2018-03-05205206189195184,700195
2018-03-02201206200206114,600206
2018-03-01211211205208203,600208
2018-02-28215217210213297,400213
2018-02-272042272032181,228,700218
2018-02-2620220520220435,100204
2018-02-2319820119720136,100201
2018-02-2219820019619861,000198
2018-02-2119719919619834,300198
2018-02-2019819819619848,100198
2018-02-1920220219719857,500198
2018-02-1619319919319923,900199
2018-02-151961961931948,900194
2018-02-1419719719019363,500193
2018-02-1319820019619751,100197
2018-02-0919119518919375,100193
2018-02-0819319719319780,200197
2018-02-07202202190196117,500196
2018-02-06200204185191379,400191
2018-02-05210215208212111,600212
2018-02-0222122121421798,300217
2018-02-0122022121822073,800220
2018-01-3122022021821953,700219
2018-01-3022322522122224,900222
2018-01-29229229223224100,200224
2018-01-26231235226228168,800228
2018-01-2522422822422651,900226
2018-01-24228229224224222,900224
2018-01-23225231225229262,800229
2018-01-22219226219224130,600224
2018-01-1922022121821938,300219
2018-01-1822122221922141,600221
2018-01-17225227220221106,800221
2018-01-1622422522322453,300224
2018-01-1522322422122443,600224
2018-01-1222222522022154,800221
2018-01-1122122221922157,500221
2018-01-1022022121822037,900220
2018-01-0922222221922054,100220
2018-01-0522022121622161,100221
2018-01-0421621921421946,800219

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