3446 (株)ジェイテックコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,5891,6861,5891,5928,8001,592
2022-05-121,6301,6371,5821,58916,2001,589
2022-05-111,6631,6711,6241,6567,3001,656
2022-05-101,6651,6661,6211,6559,5001,655
2022-05-091,7501,7661,6851,68718,6001,687
2022-05-061,7091,7441,6611,7449,3001,744
2022-05-021,6601,6961,6491,6967,7001,696
2022-04-281,7371,7371,6631,70010,4001,700
2022-04-271,6401,7181,5981,71818,4001,718
2022-04-261,6671,6901,6121,69012,1001,690
2022-04-251,6471,6581,6131,63512,6001,635
2022-04-221,6801,7181,6461,70921,0001,709
2022-04-211,7421,7421,6821,70815,2001,708
2022-04-201,7671,7771,7381,7505,9001,750
2022-04-191,7461,7631,7291,74612,7001,746
2022-04-181,7811,7861,7291,75617,5001,756
2022-04-151,7841,8211,7841,7997,9001,799
2022-04-141,8361,8601,7901,80613,0001,806
2022-04-131,8641,8731,8331,86111,1001,861
2022-04-121,8151,8631,7771,82421,4001,824
2022-04-111,9181,9181,8391,84316,1001,843
2022-04-081,8821,9211,8351,92118,2001,921
2022-04-071,9501,9501,8811,90026,2001,900
2022-04-061,9632,0331,9561,95635,1001,956
2022-04-052,0312,0952,0252,06358,0002,063
2022-04-041,9722,0981,9122,031131,5002,031
2022-04-011,8781,8781,8121,81213,4001,812
2022-03-311,8951,9331,8261,88421,7001,884
2022-03-301,8101,9001,8001,89823,1001,898
2022-03-291,8241,8731,8031,82626,0001,826
2022-03-281,8801,8821,8201,83410,8001,834
2022-03-251,8971,9101,8601,86934,6001,869
2022-03-241,8081,8901,8081,88315,1001,883
2022-03-231,7881,8481,7881,84819,5001,848
2022-03-221,8811,8811,7571,78725,7001,787
2022-03-181,7801,8801,7791,85637,3001,856
2022-03-171,6951,7851,6801,78533,7001,785
2022-03-161,6341,6661,6131,65513,4001,655
2022-03-151,7061,7061,6101,63330,3001,633
2022-03-141,6641,7411,6581,72325,4001,723
2022-03-111,6101,6801,6101,67631,9001,676
2022-03-101,5961,6581,5831,65032,7001,650
2022-03-091,5561,5751,5171,53626,8001,536
2022-03-081,5581,6351,5401,55624,0001,556
2022-03-071,5701,6041,5251,59518,6001,595
2022-03-041,5831,6041,5391,60417,4001,604
2022-03-031,6781,6881,5711,58323,8001,583
2022-03-021,6531,6821,6221,64024,7001,640
2022-03-011,5821,6991,5781,68332,4001,683
2022-02-281,4991,5551,4641,54320,0001,543
2022-02-251,3821,5001,3821,50028,2001,500
2022-02-241,4451,4711,3951,39532,9001,395
2022-02-221,5031,5191,4711,49518,0001,495
2022-02-211,5421,5421,4741,50320,2001,503
2022-02-181,4971,5611,4751,55426,1001,554
2022-02-171,5461,5541,5051,52315,8001,523
2022-02-161,5371,5911,5311,53717,8001,537
2022-02-151,5201,5941,4941,53722,0001,537
2022-02-141,5651,5651,5151,52622,2001,526
2022-02-101,5911,6251,5821,59718,3001,597
2022-02-091,5451,6121,5201,61216,0001,612
2022-02-081,5791,6031,5311,53115,2001,531
2022-02-071,6201,6271,5811,58112,3001,581
2022-02-041,6021,6351,5801,61227,3001,612
2022-02-031,6791,6791,5871,62521,3001,625
2022-02-021,5671,6471,5661,63918,8001,639
2022-02-011,5491,6161,5311,57628,9001,576
2022-01-311,3831,5281,3831,51144,2001,511
2022-01-281,4011,4411,3581,39984,1001,399
2022-01-271,5221,5261,4051,41275,5001,412
2022-01-261,5501,5611,5121,51734,8001,517
2022-01-251,6201,6501,5511,55142,6001,551
2022-01-241,6421,6671,6101,64534,6001,645
2022-01-211,6941,7001,6501,67039,2001,670
2022-01-201,7421,7581,6981,72130,9001,721
2022-01-191,8621,8621,7221,74544,3001,745
2022-01-181,7591,8991,7451,88188,0001,881
2022-01-171,7321,7471,7011,70311,1001,703
2022-01-141,7731,7731,7111,75014,1001,750
2022-01-131,8321,8321,7681,77320,3001,773
2022-01-121,8481,8541,8021,83214,9001,832
2022-01-111,7341,8301,7151,81635,8001,816
2022-01-071,7271,7551,6931,74425,6001,744
2022-01-061,7451,7641,7101,72621,2001,726
2022-01-051,8801,8801,7771,78515,6001,785
2022-01-041,8501,8881,8011,88025,0001,880

分割・併合履歴 : なし