1. HOME >
  2. 株価時系列 >
  3. 2479 >
  4. 2021年

2479 (株)ジェイテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3020020419920073,100200
2021-12-29200206200202118,100202
2021-12-28201204200200143,300200
2021-12-27202207198203204,600203
2021-12-24208208202202185,200202
2021-12-23208210205206132,800206
2021-12-22208210204205183,400205
2021-12-21213216207209296,300209
2021-12-20217221204207634,000207
2021-12-172132342112232,011,700223
2021-12-161982181972171,475,500217
2021-12-15195200194198252,500198
2021-12-14201203194196357,600196
2021-12-13206214201205561,400205
2021-12-10200208199205353,900205
2021-12-09208209189203791,300203
2021-12-082192302042082,478,600208
2021-12-072072362052114,313,200211
2021-12-06202212197199397,900199
2021-12-03212214200208579,100208
2021-12-022192262072111,109,900211
2021-12-012132622122355,468,500235
2021-11-30224227207208844,400208
2021-11-292542582202231,269,900223
2021-11-262672752422652,498,400265
2021-11-253263312832837,325,000283
2021-11-2429936329536311,772,300363
2021-11-2223930822928310,814,200283
2021-11-192702792212285,751,000228
2021-11-181932381902384,758,400238
2021-11-1718818818618821,700188
2021-11-1618818818618815,600188
2021-11-1518718918518875,900188
2021-11-12181187181187151,400187
2021-11-11178182178182107,900182
2021-11-1018018117817824,100178
2021-11-0918218218018038,800180
2021-11-08179182178182162,800182
2021-11-0517717917717772,000177
2021-11-0417817917617933,100179
2021-11-0217918017617682,200176
2021-11-0118218217617980,300179
2021-10-2918218218018030,400180
2021-10-2818418418218211,100182
2021-10-271841841821839,600183
2021-10-2618418418218427,300184
2021-10-2518218318118333,600183
2021-10-2217818217718289,300182
2021-10-21183183181181111,600181
2021-10-2018318518218417,600184
2021-10-1918418518218422,800184
2021-10-1818418418218425,800184
2021-10-1518518517918474,400184
2021-10-1418618618318412,300184
2021-10-1318318518318428,500184
2021-10-1218418718318432,400184
2021-10-1118318518318523,500185
2021-10-081841841821839,800183
2021-10-0718418418218418,500184
2021-10-0618518518118421,300184
2021-10-0518018618018342,600183
2021-10-0418418518118161,000181
2021-10-0118518618418526,400185
2021-09-3018718718518512,800185
2021-09-2918518718418619,700186
2021-09-2818618818518667,600186
2021-09-27187191183189123,800189
2021-09-2418618718118660,500186
2021-09-2218618718218489,800184
2021-09-21188188183184101,900184
2021-09-1719119319019226,600192
2021-09-1619419418819152,400191
2021-09-1519519618819367,700193
2021-09-14202203192195153,400195
2021-09-1320220319920369,600203
2021-09-1019419919419968,000199
2021-09-0919319619219444,500194
2021-09-0819119419119373,600193
2021-09-0718919218819274,900192
2021-09-0618619018419059,600190
2021-09-0318418918418745,000187
2021-09-0218718818418651,300186
2021-09-0118718918618720,700187
2021-08-3118718918618811,900188
2021-08-3018919118418788,600187
2021-08-2718718918718817,100188
2021-08-2618718918618943,100189
2021-08-2518618718518730,700187
2021-08-2418518618318633,100186
2021-08-2317818517818536,900185
2021-08-20182183174179133,400179
2021-08-1918418618218428,400184
2021-08-1818018418018386,000183
2021-08-1718318517918084,000180
2021-08-1618918918318451,000184
2021-08-1319119118718917,500189
2021-08-1219019118918938,600189
2021-08-1119019118819069,000190
2021-08-1018819018518855,600188
2021-08-0618118718118756,100187
2021-08-0518618818318446,500184
2021-08-0418919118618745,400187
2021-08-0319119318719083,700190
2021-08-02190194188191202,400191
2021-07-3020320319720374,200203
2021-07-2920020419920332,700203
2021-07-2820320519919953,400199
2021-07-2720620620220420,100204
2021-07-2620020620020555,900205
2021-07-2120320519819864,600198
2021-07-2020620720020290,800202
2021-07-1921121220620983,600209
2021-07-1620821120720968,600209
2021-07-15215215208208177,200208
2021-07-14210216209216142,600216
2021-07-1320821120621072,800210
2021-07-1220520820420773,300207
2021-07-09200206198206183,700206
2021-07-08210211204204136,100204
2021-07-07208215208213106,500213
2021-07-06204211202210137,800210
2021-07-0520320720320451,200204
2021-07-0220320720320672,900206
2021-07-01211211203204195,800204
2021-06-30213214208209126,000209
2021-06-29215219211211268,600211
2021-06-28219236211212470,400212
2021-06-25213215211211131,300211
2021-06-24213217210211124,700211
2021-06-2321121521121250,000212
2021-06-22213218210211163,500211
2021-06-21211215207211211,600211
2021-06-18228229214214354,900214
2021-06-17228231223229263,800229
2021-06-16229234228232285,000232
2021-06-15240240230230526,100230
2021-06-142532582422431,015,300243
2021-06-11237251236250733,200250
2021-06-10239246234236338,600236
2021-06-09239248237241377,100241
2021-06-08234245229243907,000243
2021-06-07239239229232642,200232
2021-06-042472492342431,638,600243
2021-06-032782792622671,959,800267
2021-06-022782822612622,028,200262
2021-06-012632892582794,061,100279
2021-05-312543012492766,015,000276
2021-05-2830434325926917,311,600269
2021-05-2720328019428014,150,600280
2021-05-262102221962002,819,000200
2021-05-2518218318118224,600182
2021-05-2418018418018238,900182
2021-05-2118118318018287,300182
2021-05-2018018318018218,700182
2021-05-1917618217618013,000180
2021-05-1817918217818153,600181
2021-05-1718218217717929,600179
2021-05-1417618317518246,000182
2021-05-1317617817517724,100177
2021-05-12184186176178131,500178
2021-05-11188189183188117,300188
2021-05-1018919018818932,000189
2021-05-0719019018819026,900190
2021-05-06186194186190215,900190
2021-04-30180187178186154,500186
2021-04-2818018117718134,300181
2021-04-2718218218018014,300180
2021-04-2618018217818228,200182
2021-04-2317618017517929,600179
2021-04-2218218217918035,200180
2021-04-2117817917417754,300177
2021-04-2018018117718046,200180
2021-04-1918218218018110,800181
2021-04-1618218318118221,000182
2021-04-1518118218018230,100182
2021-04-1418218218018123,500181
2021-04-1318418518218346,400183
2021-04-1218518618018470,700184
2021-04-0918518518318426,700184
2021-04-0818618618218543,300185
2021-04-0718118618018482,100184
2021-04-0618118418018167,900181
2021-04-0518018317918256,000182
2021-04-0218118117918049,200180
2021-04-0118018117818128,100181
2021-03-3117718117718025,700180
2021-03-3018018017417877,000178
2021-03-29182182176177117,600177
2021-03-26181184179181190,400181
2021-03-25175180175180157,200180
2021-03-2417617717417443,700174
2021-03-2317817917517663,400176
2021-03-2217817817617827,200178
2021-03-19175178175176112,600176
2021-03-1817617917517757,600177
2021-03-1717617717417748,300177
2021-03-1617617717517638,100176
2021-03-1517617717517616,500176
2021-03-1217417617417611,900176
2021-03-1117617617417611,400176
2021-03-1017617717417622,100176
2021-03-091751761731769,600176
2021-03-0817717717317412,200174
2021-03-0517517717217636,000176
2021-03-0417417717317748,500177
2021-03-031731761731764,600176
2021-03-0217717717317320,300173
2021-03-0117417717417721,900177
2021-02-2617717717117464,500174
2021-02-2517517717517738,300177
2021-02-2417517617317553,100175
2021-02-2217517717317573,100175
2021-02-1917517717217431,600174
2021-02-1817617717417643,600176
2021-02-1717317717217652,800176
2021-02-1617317617117350,200173
2021-02-1517417517117538,900175
2021-02-1217417517217427,800174
2021-02-1017217417117416,200174
2021-02-0917117517117262,200172
2021-02-0817217317117126,600171
2021-02-0517117317017223,800172
2021-02-0417317317017232,200172
2021-02-0316917316917351,900173
2021-02-021671691671689,400168
2021-02-0116416816416733,700167
2021-01-2916917116616948,800169
2021-01-2817017116816912,700169
2021-01-2716917116917111,000171
2021-01-2617317316916940,800169
2021-01-2517217317017323,800173
2021-01-2217117317017222,100172
2021-01-2117217317017214,400172
2021-01-2016817216817270,500172
2021-01-1917117116716821,700168
2021-01-1816917116817111,400171
2021-01-1516917116716927,600169
2021-01-1417217316716849,100168
2021-01-1317017216917211,000172
2021-01-1217017217017223,900172
2021-01-0816917116616932,300169
2021-01-0716717116517152,900171
2021-01-0616416816316822,200168
2021-01-0516016416016412,500164
2021-01-0416416416016230,300162

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