2479 (株)ジェイテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	232	237	232	235	56,400	235
2023-12-28	233	234	231	232	67,200	232
2023-12-27	232	235	232	233	44,700	233
2023-12-26	232	233	230	232	42,400	232
2023-12-25	229	231	226	231	72,300	231
2023-12-22	232	236	229	229	114,300	229
2023-12-21	233	235	231	232	49,500	232
2023-12-20	236	239	233	233	42,800	233
2023-12-19	233	236	231	234	56,700	234
2023-12-18	234	236	232	232	30,500	232
2023-12-15	229	235	229	233	35,000	233
2023-12-14	238	240	229	231	79,500	231
2023-12-13	236	238	236	236	41,000	236
2023-12-12	237	238	234	236	40,500	236
2023-12-11	244	244	236	237	65,900	237
2023-12-08	241	243	236	236	56,900	236
2023-12-07	248	248	243	243	84,700	243
2023-12-06	246	250	246	248	58,500	248
2023-12-05	249	251	246	247	69,600	247
2023-12-04	247	251	247	250	40,500	250
2023-12-01	251	252	249	249	53,500	249
2023-11-30	252	257	249	252	139,900	252
2023-11-29	244	255	243	251	188,500	251
2023-11-28	250	250	244	244	43,100	244
2023-11-27	251	251	245	248	56,900	248
2023-11-24	249	252	248	250	50,000	250
2023-11-22	249	250	246	246	47,000	246
2023-11-21	251	252	249	249	58,600	249
2023-11-20	243	251	243	251	111,100	251
2023-11-17	242	244	241	243	55,100	243
2023-11-16	242	244	238	240	36,300	240
2023-11-15	240	244	240	240	28,100	240
2023-11-14	245	246	229	238	97,700	238
2023-11-13	250	250	243	244	144,200	244
2023-11-10	245	259	245	250	145,900	250
2023-11-09	242	249	241	248	108,900	248
2023-11-08	245	247	241	242	76,900	242
2023-11-07	245	246	241	243	45,100	243
2023-11-06	234	247	233	245	128,400	245
2023-11-02	229	235	228	234	104,300	234
2023-11-01	228	229	220	226	184,700	226
2023-10-31	231	232	224	231	88,600	231
2023-10-30	234	234	228	230	37,200	230
2023-10-27	230	235	230	232	43,800	232
2023-10-26	234	234	228	230	70,800	230
2023-10-25	235	240	234	234	75,500	234
2023-10-24	234	235	221	235	92,400	235
2023-10-23	237	239	232	232	103,200	232
2023-10-20	236	238	232	238	74,400	238
2023-10-19	242	242	236	236	51,500	236
2023-10-18	236	242	235	242	72,600	242
2023-10-17	233	237	233	236	74,200	236
2023-10-16	240	240	231	232	104,400	232
2023-10-13	245	245	239	239	70,100	239
2023-10-12	244	247	241	245	85,500	245
2023-10-11	247	247	243	244	58,700	244
2023-10-10	242	246	241	244	50,600	244
2023-10-06	241	242	237	240	52,200	240
2023-10-05	239	242	238	240	96,700	240
2023-10-04	237	241	233	235	201,200	235
2023-10-03	254	254	242	242	158,100	242
2023-10-02	261	264	254	254	70,900	254
2023-09-29	264	265	258	260	97,500	260
2023-09-28	262	265	262	264	79,000	264
2023-09-27	261	262	256	259	79,900	259
2023-09-26	263	265	262	262	40,100	262
2023-09-25	264	265	261	263	62,400	263
2023-09-22	256	264	253	261	177,000	261
2023-09-21	266	266	259	259	84,000	259
2023-09-20	261	266	261	266	70,400	266
2023-09-19	260	261	258	261	52,500	261
2023-09-15	265	267	259	260	100,600	260
2023-09-14	264	266	261	266	68,500	266
2023-09-13	268	268	263	264	78,200	264
2023-09-12	265	271	264	266	104,500	266
2023-09-11	268	270	264	264	113,100	264
2023-09-08	274	274	267	269	153,300	269
2023-09-07	276	276	270	274	89,400	274
2023-09-06	283	283	274	274	168,900	274
2023-09-05	276	281	270	281	203,200	281
2023-09-04	267	276	266	276	146,300	276
2023-09-01	261	267	261	265	40,000	265
2023-08-31	268	268	261	261	113,800	261
2023-08-30	267	268	263	265	112,600	265
2023-08-29	263	265	261	263	70,000	263
2023-08-28	260	263	259	261	60,300	261
2023-08-25	255	259	254	256	73,900	256
2023-08-24	263	265	258	259	61,600	259
2023-08-23	263	263	259	261	39,400	261
2023-08-22	267	267	259	262	61,900	262
2023-08-21	253	263	253	260	103,400	260
2023-08-18	264	264	256	258	76,300	258
2023-08-17	265	266	255	264	138,300	264
2023-08-16	266	271	265	268	73,700	268
2023-08-15	273	274	269	272	116,900	272
2023-08-14	282	283	271	273	139,700	273
2023-08-10	284	284	279	281	99,100	281
2023-08-09	279	285	276	285	69,100	285
2023-08-08	286	286	275	277	102,600	277
2023-08-07	277	284	272	283	110,500	283
2023-08-04	287	288	275	277	177,200	277
2023-08-03	288	293	283	284	153,400	284
2023-08-02	301	303	290	290	262,400	290
2023-08-01	317	319	299	299	499,800	299
2023-07-31	335	341	330	335	152,900	335
2023-07-28	343	344	327	333	204,600	333
2023-07-27	346	348	341	347	103,100	347
2023-07-26	351	354	344	352	113,900	352
2023-07-25	358	361	345	351	194,000	351
2023-07-24	361	364	351	355	291,700	355
2023-07-21	338	359	336	353	610,800	353
2023-07-20	322	334	319	334	261,200	334
2023-07-19	317	322	314	322	125,400	322
2023-07-18	313	317	312	313	37,400	313
2023-07-14	320	320	312	313	52,800	313
2023-07-13	311	318	308	318	53,200	318
2023-07-12	320	320	310	312	101,900	312
2023-07-11	318	326	317	320	85,900	320
2023-07-10	323	325	313	315	145,800	315
2023-07-07	315	328	312	325	135,900	325
2023-07-06	322	331	316	318	225,200	318
2023-07-05	315	327	315	326	307,100	326
2023-07-04	305	317	305	315	193,500	315
2023-07-03	305	309	304	305	66,200	305
2023-06-30	304	305	300	301	57,500	301
2023-06-29	301	304	298	303	111,300	303
2023-06-28	302	302	296	298	131,500	298
2023-06-27	299	302	291	298	162,900	298
2023-06-26	306	307	297	300	147,500	300
2023-06-23	316	317	302	308	181,900	308
2023-06-22	320	325	314	315	99,300	315
2023-06-21	314	325	312	323	144,100	323
2023-06-20	319	321	312	316	134,700	316
2023-06-19	314	320	310	315	127,300	315
2023-06-16	310	314	307	311	62,600	311
2023-06-15	317	319	308	309	132,300	309
2023-06-14	316	317	310	316	156,200	316
2023-06-13	324	324	312	312	205,900	312
2023-06-12	318	330	314	325	286,100	325
2023-06-09	307	319	303	317	260,400	317
2023-06-08	306	310	298	301	181,000	301
2023-06-07	298	307	297	305	198,800	305
2023-06-06	314	316	297	300	268,600	300
2023-06-05	322	323	314	318	142,600	318
2023-06-02	313	318	310	317	143,700	317
2023-06-01	319	329	308	309	275,500	309
2023-05-31	339	339	316	321	503,700	321
2023-05-30	324	339	320	337	548,700	337
2023-05-29	325	332	316	321	465,900	321
2023-05-26	323	327	312	320	415,400	320
2023-05-25	315	323	302	319	585,600	319
2023-05-24	317	329	313	320	717,300	320
2023-05-23	300	331	295	317	2,980,000	317
2023-05-22	276	288	275	285	338,900	285
2023-05-19	272	279	271	277	264,200	277
2023-05-18	276	278	272	273	194,800	273
2023-05-17	273	278	273	277	187,800	277
2023-05-16	279	279	273	274	216,200	274
2023-05-15	263	280	257	280	597,900	280
2023-05-12	277	278	255	262	1,166,800	262
2023-05-11	256	264	255	264	418,700	264
2023-05-10	255	255	250	252	120,000	252
2023-05-09	253	257	252	254	135,100	254
2023-05-08	253	256	248	252	157,800	252
2023-05-02	245	248	242	247	169,800	247
2023-05-01	252	253	243	246	169,200	246
2023-04-28	256	259	248	252	193,300	252
2023-04-27	251	256	248	255	128,000	255
2023-04-26	258	259	249	249	317,200	249
2023-04-25	272	299	257	259	2,579,600	259
2023-04-24	255	264	255	264	154,600	264
2023-04-21	268	268	253	255	257,400	255
2023-04-20	269	273	265	268	278,200	268
2023-04-19	275	275	268	269	243,000	269
2023-04-18	264	274	264	274	157,000	274
2023-04-17	260	271	260	263	350,700	263
2023-04-14	258	259	254	255	66,000	255
2023-04-13	257	258	251	258	64,400	258
2023-04-12	255	258	252	258	108,500	258
2023-04-11	253	257	253	254	88,500	254
2023-04-10	248	259	248	253	137,000	253
2023-04-07	250	251	246	246	98,300	246
2023-04-06	248	255	248	253	86,900	253
2023-04-05	255	255	247	248	93,300	248
2023-04-04	260	261	253	253	101,700	253
2023-04-03	262	265	258	260	117,300	260
2023-03-31	256	262	255	260	140,100	260
2023-03-30	260	262	254	255	74,000	255
2023-03-29	255	262	255	262	88,100	262
2023-03-28	268	270	254	255	189,100	255
2023-03-27	272	273	266	268	84,200	268
2023-03-24	274	274	268	272	150,700	272
2023-03-23	276	277	271	273	69,800	273
2023-03-22	281	281	271	274	149,100	274
2023-03-20	283	289	275	275	155,400	275
2023-03-17	274	283	274	278	140,300	278
2023-03-16	268	273	266	273	99,900	273
2023-03-15	272	279	272	274	84,200	274
2023-03-14	272	275	267	270	149,500	270
2023-03-13	280	281	271	273	182,800	273
2023-03-10	292	292	282	282	229,400	282
2023-03-09	290	294	289	290	215,500	290
2023-03-08	295	297	290	290	200,500	290
2023-03-07	298	302	294	297	233,900	297
2023-03-06	294	301	292	294	254,200	294
2023-03-03	301	302	289	289	281,300	289
2023-03-02	304	305	300	300	128,000	300
2023-03-01	300	308	300	303	264,600	303
2023-02-28	301	303	297	301	199,900	301
2023-02-27	292	300	286	294	204,900	294
2023-02-24	296	297	287	291	390,700	291
2023-02-22	298	311	298	302	517,400	302
2023-02-21	289	302	289	296	500,200	296
2023-02-20	291	294	286	291	169,300	291
2023-02-17	285	291	284	290	144,500	290
2023-02-16	277	291	277	287	262,700	287
2023-02-15	275	280	272	278	166,200	278
2023-02-14	281	283	276	279	175,800	279
2023-02-13	282	282	266	279	392,200	279
2023-02-10	308	315	285	285	958,800	285
2023-02-09	304	315	296	309	1,471,900	309
2023-02-08	276	306	275	306	2,062,600	306
2023-02-07	287	288	271	276	1,175,100	276
2023-02-06	297	300	275	279	1,856,200	279
2023-02-03	347	349	283	292	5,841,100	292
2023-02-02	308	318	282	291	6,665,600	291
2023-02-01	309	309	307	309	762,500	309
2023-01-31	237	237	228	229	129,200	229
2023-01-30	233	238	229	237	159,400	237
2023-01-27	236	236	230	233	91,500	233
2023-01-26	242	243	234	234	121,700	234
2023-01-25	243	245	241	241	95,200	241
2023-01-24	235	242	234	241	103,900	241
2023-01-23	232	235	231	235	67,000	235
2023-01-20	230	232	230	232	14,900	232
2023-01-19	225	234	225	231	118,300	231
2023-01-18	227	229	223	226	73,000	226
2023-01-17	229	232	228	228	60,400	228
2023-01-16	228	233	228	231	46,000	231
2023-01-13	231	236	229	229	61,000	229
2023-01-12	232	233	227	231	75,300	231
2023-01-11	223	231	223	231	116,500	231
2023-01-10	223	225	221	221	89,100	221
2023-01-06	225	226	222	224	51,500	224
2023-01-05	228	228	223	225	86,500	225
2023-01-04	232	233	226	226	64,500	226

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2479 (株)ジェイテック の時系列データ [2023年度]

2479 (株)ジェイテックの時系列データ [2023年度]