3446 (株)ジェイテックコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,550 | 1,593 | 1,550 | 1,577 | 13,700 | 1,577 |
| 2024-07-25 | 1,559 | 1,567 | 1,549 | 1,562 | 25,600 | 1,562 |
| 2024-07-24 | 1,606 | 1,625 | 1,576 | 1,585 | 17,300 | 1,585 |
| 2024-07-23 | 1,585 | 1,628 | 1,585 | 1,606 | 28,700 | 1,606 |
| 2024-07-22 | 1,650 | 1,651 | 1,592 | 1,603 | 30,100 | 1,603 |
| 2024-07-19 | 1,653 | 1,685 | 1,636 | 1,670 | 36,600 | 1,670 |
| 2024-07-18 | 1,667 | 1,680 | 1,653 | 1,653 | 17,900 | 1,653 |
| 2024-07-17 | 1,662 | 1,699 | 1,662 | 1,690 | 27,900 | 1,690 |
| 2024-07-16 | 1,688 | 1,689 | 1,660 | 1,660 | 21,300 | 1,660 |
| 2024-07-12 | 1,632 | 1,685 | 1,625 | 1,680 | 33,600 | 1,680 |
| 2024-07-11 | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 | 1,640 |
| 2024-07-10 | 1,613 | 1,618 | 1,579 | 1,591 | 26,500 | 1,591 |
| 2024-07-09 | 1,596 | 1,639 | 1,587 | 1,623 | 38,300 | 1,623 |
| 2024-07-08 | 1,600 | 1,614 | 1,595 | 1,595 | 17,900 | 1,595 |
| 2024-07-05 | 1,613 | 1,613 | 1,592 | 1,602 | 11,700 | 1,602 |
| 2024-07-04 | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | 1,595 |
| 2024-07-03 | 1,599 | 1,616 | 1,587 | 1,587 | 16,400 | 1,587 |
| 2024-07-02 | 1,581 | 1,598 | 1,574 | 1,592 | 14,500 | 1,592 |
| 2024-07-01 | 1,603 | 1,615 | 1,575 | 1,576 | 19,800 | 1,576 |
| 2024-06-28 | 1,622 | 1,624 | 1,597 | 1,611 | 22,800 | 1,611 |
| 2024-06-27 | 1,621 | 1,642 | 1,618 | 1,631 | 18,200 | 1,631 |
| 2024-06-26 | 1,619 | 1,645 | 1,607 | 1,621 | 24,600 | 1,621 |
| 2024-06-25 | 1,585 | 1,618 | 1,585 | 1,618 | 17,100 | 1,618 |
| 2024-06-24 | 1,599 | 1,616 | 1,578 | 1,585 | 12,100 | 1,585 |
| 2024-06-21 | 1,570 | 1,605 | 1,570 | 1,584 | 20,500 | 1,584 |
| 2024-06-20 | 1,546 | 1,573 | 1,544 | 1,573 | 27,800 | 1,573 |
| 2024-06-19 | 1,570 | 1,602 | 1,534 | 1,539 | 56,700 | 1,539 |
| 2024-06-18 | 1,617 | 1,618 | 1,594 | 1,595 | 14,500 | 1,595 |
| 2024-06-17 | 1,592 | 1,628 | 1,563 | 1,616 | 39,000 | 1,616 |
| 2024-06-14 | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | 1,592 |
| 2024-06-13 | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | 1,658 |
| 2024-06-12 | 1,832 | 1,850 | 1,828 | 1,833 | 14,500 | 1,833 |
| 2024-06-11 | 1,821 | 1,843 | 1,821 | 1,832 | 8,100 | 1,832 |
| 2024-06-10 | 1,816 | 1,836 | 1,811 | 1,835 | 16,300 | 1,835 |
| 2024-06-07 | 1,787 | 1,816 | 1,786 | 1,816 | 12,300 | 1,816 |
| 2024-06-06 | 1,809 | 1,809 | 1,782 | 1,787 | 12,300 | 1,787 |
| 2024-06-05 | 1,845 | 1,845 | 1,800 | 1,805 | 14,500 | 1,805 |
| 2024-06-04 | 1,805 | 1,850 | 1,805 | 1,836 | 24,500 | 1,836 |
| 2024-06-03 | 1,837 | 1,851 | 1,813 | 1,816 | 36,900 | 1,816 |
| 2024-05-31 | 1,894 | 1,909 | 1,809 | 1,849 | 144,600 | 1,849 |
| 2024-05-30 | 1,710 | 1,870 | 1,702 | 1,814 | 144,000 | 1,814 |
| 2024-05-29 | 1,760 | 1,776 | 1,727 | 1,727 | 19,000 | 1,727 |
| 2024-05-28 | 1,731 | 1,791 | 1,731 | 1,761 | 30,800 | 1,761 |
| 2024-05-27 | 1,728 | 1,735 | 1,710 | 1,731 | 16,600 | 1,731 |
| 2024-05-24 | 1,721 | 1,731 | 1,702 | 1,702 | 30,600 | 1,702 |
| 2024-05-23 | 1,751 | 1,768 | 1,721 | 1,738 | 30,500 | 1,738 |
| 2024-05-22 | 1,776 | 1,800 | 1,751 | 1,751 | 22,200 | 1,751 |
| 2024-05-21 | 1,788 | 1,816 | 1,775 | 1,786 | 28,600 | 1,786 |
| 2024-05-20 | 1,750 | 1,818 | 1,741 | 1,793 | 38,600 | 1,793 |
| 2024-05-17 | 1,778 | 1,794 | 1,731 | 1,752 | 40,100 | 1,752 |
| 2024-05-16 | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 | 1,756 |
| 2024-05-15 | 1,825 | 1,877 | 1,757 | 1,760 | 196,100 | 1,760 |
| 2024-05-14 | 2,090 | 2,092 | 2,041 | 2,058 | 45,700 | 2,058 |
| 2024-05-13 | 2,045 | 2,130 | 2,045 | 2,107 | 47,300 | 2,107 |
| 2024-05-10 | 2,065 | 2,081 | 2,030 | 2,045 | 22,700 | 2,045 |
| 2024-05-09 | 2,054 | 2,066 | 2,037 | 2,037 | 19,300 | 2,037 |
| 2024-05-08 | 2,081 | 2,090 | 2,044 | 2,046 | 19,000 | 2,046 |
| 2024-05-07 | 2,059 | 2,090 | 2,059 | 2,081 | 26,400 | 2,081 |
| 2024-05-02 | 2,034 | 2,047 | 2,019 | 2,034 | 15,800 | 2,034 |
| 2024-05-01 | 2,000 | 2,053 | 2,000 | 2,033 | 31,400 | 2,033 |
| 2024-04-30 | 2,025 | 2,025 | 1,986 | 2,011 | 23,000 | 2,011 |
| 2024-04-26 | 2,002 | 2,034 | 1,994 | 1,999 | 48,900 | 1,999 |
| 2024-04-25 | 2,021 | 2,061 | 1,998 | 2,000 | 26,900 | 2,000 |
| 2024-04-24 | 2,080 | 2,080 | 2,027 | 2,033 | 33,900 | 2,033 |
| 2024-04-23 | 2,018 | 2,090 | 1,996 | 2,080 | 77,400 | 2,080 |
| 2024-04-22 | 1,958 | 2,000 | 1,958 | 1,994 | 32,100 | 1,994 |
| 2024-04-19 | 1,981 | 1,990 | 1,900 | 1,958 | 54,400 | 1,958 |
| 2024-04-18 | 1,967 | 1,995 | 1,925 | 1,971 | 40,200 | 1,971 |
| 2024-04-17 | 1,995 | 2,032 | 1,985 | 1,985 | 58,400 | 1,985 |
| 2024-04-16 | 1,980 | 2,023 | 1,980 | 1,995 | 50,000 | 1,995 |
| 2024-04-15 | 1,980 | 2,020 | 1,980 | 2,001 | 32,800 | 2,001 |
| 2024-04-12 | 2,098 | 2,103 | 2,015 | 2,018 | 55,800 | 2,018 |
| 2024-04-11 | 2,054 | 2,094 | 2,050 | 2,084 | 43,300 | 2,084 |
| 2024-04-10 | 2,154 | 2,154 | 2,055 | 2,072 | 108,200 | 2,072 |
| 2024-04-09 | 2,093 | 2,180 | 2,054 | 2,154 | 108,200 | 2,154 |
| 2024-04-08 | 2,043 | 2,106 | 2,021 | 2,090 | 91,200 | 2,090 |
| 2024-04-05 | 1,980 | 2,045 | 1,951 | 2,015 | 67,300 | 2,015 |
| 2024-04-04 | 2,021 | 2,021 | 1,980 | 2,003 | 32,300 | 2,003 |
| 2024-04-03 | 2,019 | 2,027 | 1,985 | 2,000 | 43,000 | 2,000 |
| 2024-04-02 | 2,100 | 2,101 | 2,028 | 2,045 | 57,800 | 2,045 |
| 2024-04-01 | 2,096 | 2,120 | 2,053 | 2,109 | 78,900 | 2,109 |
| 2024-03-29 | 1,991 | 2,025 | 1,975 | 2,022 | 44,500 | 2,022 |
| 2024-03-28 | 1,963 | 2,011 | 1,963 | 1,986 | 52,000 | 1,986 |
| 2024-03-27 | 1,990 | 2,010 | 1,946 | 1,964 | 46,700 | 1,964 |
| 2024-03-26 | 1,939 | 2,000 | 1,921 | 1,974 | 57,400 | 1,974 |
| 2024-03-25 | 1,925 | 1,968 | 1,925 | 1,953 | 39,900 | 1,953 |
| 2024-03-22 | 1,940 | 1,965 | 1,917 | 1,954 | 46,200 | 1,954 |
| 2024-03-21 | 1,979 | 1,979 | 1,937 | 1,940 | 49,300 | 1,940 |
| 2024-03-19 | 1,948 | 1,957 | 1,921 | 1,945 | 49,400 | 1,945 |
| 2024-03-18 | 1,925 | 1,981 | 1,925 | 1,970 | 59,500 | 1,970 |
| 2024-03-15 | 1,915 | 1,924 | 1,875 | 1,915 | 48,300 | 1,915 |
| 2024-03-14 | 1,921 | 1,944 | 1,892 | 1,938 | 55,000 | 1,938 |
| 2024-03-13 | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 | 1,931 |
| 2024-03-12 | 2,007 | 2,024 | 1,958 | 2,012 | 76,700 | 2,012 |
| 2024-03-11 | 2,065 | 2,090 | 2,006 | 2,021 | 69,100 | 2,021 |
| 2024-03-08 | 2,095 | 2,132 | 2,046 | 2,105 | 108,900 | 2,105 |
| 2024-03-07 | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 | 2,131 |
| 2024-03-06 | 2,000 | 2,043 | 1,976 | 2,011 | 41,200 | 2,011 |
| 2024-03-05 | 1,980 | 2,010 | 1,964 | 2,010 | 45,100 | 2,010 |
| 2024-03-04 | 2,001 | 2,044 | 1,976 | 1,990 | 92,300 | 1,990 |
| 2024-03-01 | 2,051 | 2,076 | 2,010 | 2,015 | 38,400 | 2,015 |
| 2024-02-29 | 2,054 | 2,088 | 2,016 | 2,036 | 31,300 | 2,036 |
| 2024-02-28 | 2,098 | 2,124 | 2,058 | 2,062 | 53,900 | 2,062 |
| 2024-02-27 | 2,056 | 2,110 | 2,037 | 2,099 | 53,300 | 2,099 |
| 2024-02-26 | 2,003 | 2,083 | 1,986 | 2,056 | 54,000 | 2,056 |
| 2024-02-22 | 2,010 | 2,047 | 1,969 | 1,999 | 73,100 | 1,999 |
| 2024-02-21 | 2,000 | 2,006 | 1,970 | 1,976 | 75,000 | 1,976 |
| 2024-02-20 | 2,069 | 2,070 | 2,024 | 2,037 | 40,400 | 2,037 |
| 2024-02-19 | 2,111 | 2,136 | 2,074 | 2,089 | 67,300 | 2,089 |
| 2024-02-16 | 1,976 | 2,107 | 1,974 | 2,107 | 105,700 | 2,107 |
| 2024-02-15 | 2,066 | 2,071 | 1,976 | 1,976 | 84,000 | 1,976 |
| 2024-02-14 | 2,000 | 2,153 | 1,991 | 2,047 | 114,500 | 2,047 |
| 2024-02-13 | 2,015 | 2,058 | 2,015 | 2,049 | 58,000 | 2,049 |
| 2024-02-09 | 1,982 | 2,022 | 1,964 | 2,003 | 92,100 | 2,003 |
| 2024-02-08 | 2,040 | 2,042 | 1,986 | 2,001 | 75,500 | 2,001 |
| 2024-02-07 | 2,041 | 2,067 | 2,019 | 2,034 | 64,200 | 2,034 |
| 2024-02-06 | 2,090 | 2,090 | 2,042 | 2,055 | 46,600 | 2,055 |
| 2024-02-05 | 2,116 | 2,130 | 2,066 | 2,087 | 56,600 | 2,087 |
| 2024-02-02 | 2,021 | 2,110 | 2,020 | 2,104 | 95,200 | 2,104 |
| 2024-02-01 | 2,031 | 2,063 | 2,007 | 2,018 | 68,300 | 2,018 |
| 2024-01-31 | 2,093 | 2,114 | 2,021 | 2,063 | 156,000 | 2,063 |
| 2024-01-30 | 2,130 | 2,139 | 2,083 | 2,125 | 125,100 | 2,125 |
| 2024-01-29 | 2,099 | 2,188 | 2,093 | 2,155 | 202,100 | 2,155 |
| 2024-01-26 | 2,293 | 2,295 | 2,188 | 2,192 | 218,900 | 2,192 |
| 2024-01-25 | 2,365 | 2,365 | 2,278 | 2,321 | 113,600 | 2,321 |
| 2024-01-24 | 2,352 | 2,369 | 2,293 | 2,318 | 120,300 | 2,318 |
| 2024-01-23 | 2,460 | 2,468 | 2,341 | 2,351 | 297,800 | 2,351 |
| 2024-01-22 | 2,290 | 2,415 | 2,265 | 2,392 | 294,700 | 2,392 |
| 2024-01-19 | 2,205 | 2,269 | 2,176 | 2,224 | 130,300 | 2,224 |
| 2024-01-18 | 2,174 | 2,245 | 2,122 | 2,169 | 137,300 | 2,169 |
| 2024-01-17 | 2,225 | 2,281 | 2,163 | 2,194 | 157,000 | 2,194 |
| 2024-01-16 | 2,217 | 2,236 | 2,160 | 2,202 | 142,300 | 2,202 |
| 2024-01-15 | 2,230 | 2,236 | 2,160 | 2,223 | 240,500 | 2,223 |
| 2024-01-12 | 2,272 | 2,300 | 2,200 | 2,277 | 212,900 | 2,277 |
| 2024-01-11 | 2,315 | 2,350 | 2,241 | 2,290 | 318,100 | 2,290 |
| 2024-01-10 | 2,264 | 2,434 | 2,222 | 2,324 | 821,700 | 2,324 |
| 2024-01-09 | 2,150 | 2,343 | 2,110 | 2,248 | 535,100 | 2,248 |
| 2024-01-05 | 2,069 | 2,118 | 2,025 | 2,068 | 244,400 | 2,068 |
| 2024-01-04 | 1,906 | 2,094 | 1,902 | 2,085 | 239,100 | 2,085 |
分割・併合履歴 ： なし
