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
2024-06-211,5701,6051,5701,58420,5001,584
2024-06-201,5461,5731,5441,57327,8001,573
2024-06-191,5701,6021,5341,53956,7001,539
2024-06-181,6171,6181,5941,59514,5001,595
2024-06-171,5921,6281,5631,61639,0001,616
2024-06-141,6301,6501,5901,59285,9001,592
2024-06-131,7171,7581,6451,658180,8001,658
2024-06-121,8321,8501,8281,83314,5001,833
2024-06-111,8211,8431,8211,8328,1001,832
2024-06-101,8161,8361,8111,83516,3001,835
2024-06-071,7871,8161,7861,81612,3001,816
2024-06-061,8091,8091,7821,78712,3001,787
2024-06-051,8451,8451,8001,80514,5001,805
2024-06-041,8051,8501,8051,83624,5001,836
2024-06-031,8371,8511,8131,81636,9001,816
2024-05-311,8941,9091,8091,849144,6001,849
2024-05-301,7101,8701,7021,814144,0001,814
2024-05-291,7601,7761,7271,72719,0001,727
2024-05-281,7311,7911,7311,76130,8001,761
2024-05-271,7281,7351,7101,73116,6001,731
2024-05-241,7211,7311,7021,70230,6001,702
2024-05-231,7511,7681,7211,73830,5001,738
2024-05-221,7761,8001,7511,75122,2001,751
2024-05-211,7881,8161,7751,78628,6001,786
2024-05-201,7501,8181,7411,79338,6001,793
2024-05-171,7781,7941,7311,75240,1001,752
2024-05-161,8201,8201,7551,75691,8001,756
2024-05-151,8251,8771,7571,760196,1001,760
2024-05-142,0902,0922,0412,05845,7002,058
2024-05-132,0452,1302,0452,10747,3002,107
2024-05-102,0652,0812,0302,04522,7002,045
2024-05-092,0542,0662,0372,03719,3002,037
2024-05-082,0812,0902,0442,04619,0002,046
2024-05-072,0592,0902,0592,08126,4002,081
2024-05-022,0342,0472,0192,03415,8002,034
2024-05-012,0002,0532,0002,03331,4002,033
2024-04-302,0252,0251,9862,01123,0002,011
2024-04-262,0022,0341,9941,99948,9001,999
2024-04-252,0212,0611,9982,00026,9002,000
2024-04-242,0802,0802,0272,03333,9002,033
2024-04-232,0182,0901,9962,08077,4002,080
2024-04-221,9582,0001,9581,99432,1001,994
2024-04-191,9811,9901,9001,95854,4001,958
2024-04-181,9671,9951,9251,97140,2001,971
2024-04-171,9952,0321,9851,98558,4001,985
2024-04-161,9802,0231,9801,99550,0001,995
2024-04-151,9802,0201,9802,00132,8002,001
2024-04-122,0982,1032,0152,01855,8002,018
2024-04-112,0542,0942,0502,08443,3002,084
2024-04-102,1542,1542,0552,072108,2002,072
2024-04-092,0932,1802,0542,154108,2002,154
2024-04-082,0432,1062,0212,09091,2002,090
2024-04-051,9802,0451,9512,01567,3002,015
2024-04-042,0212,0211,9802,00332,3002,003
2024-04-032,0192,0271,9852,00043,0002,000
2024-04-022,1002,1012,0282,04557,8002,045
2024-04-012,0962,1202,0532,10978,9002,109
2024-03-291,9912,0251,9752,02244,5002,022
2024-03-281,9632,0111,9631,98652,0001,986
2024-03-271,9902,0101,9461,96446,7001,964
2024-03-261,9392,0001,9211,97457,4001,974
2024-03-251,9251,9681,9251,95339,9001,953
2024-03-221,9401,9651,9171,95446,2001,954
2024-03-211,9791,9791,9371,94049,3001,940
2024-03-191,9481,9571,9211,94549,4001,945
2024-03-181,9251,9811,9251,97059,5001,970
2024-03-151,9151,9241,8751,91548,3001,915
2024-03-141,9211,9441,8921,93855,0001,938
2024-03-132,0272,0581,9301,93197,3001,931
2024-03-122,0072,0241,9582,01276,7002,012
2024-03-112,0652,0902,0062,02169,1002,021
2024-03-082,0952,1322,0462,105108,9002,105
2024-03-072,1502,2952,0942,131266,4002,131
2024-03-062,0002,0431,9762,01141,2002,011
2024-03-051,9802,0101,9642,01045,1002,010
2024-03-042,0012,0441,9761,99092,3001,990
2024-03-012,0512,0762,0102,01538,4002,015
2024-02-292,0542,0882,0162,03631,3002,036
2024-02-282,0982,1242,0582,06253,9002,062
2024-02-272,0562,1102,0372,09953,3002,099
2024-02-262,0032,0831,9862,05654,0002,056
2024-02-222,0102,0471,9691,99973,1001,999
2024-02-212,0002,0061,9701,97675,0001,976
2024-02-202,0692,0702,0242,03740,4002,037
2024-02-192,1112,1362,0742,08967,3002,089
2024-02-161,9762,1071,9742,107105,7002,107
2024-02-152,0662,0711,9761,97684,0001,976
2024-02-142,0002,1531,9912,047114,5002,047
2024-02-132,0152,0582,0152,04958,0002,049
2024-02-091,9822,0221,9642,00392,1002,003
2024-02-082,0402,0421,9862,00175,5002,001
2024-02-072,0412,0672,0192,03464,2002,034
2024-02-062,0902,0902,0422,05546,6002,055
2024-02-052,1162,1302,0662,08756,6002,087
2024-02-022,0212,1102,0202,10495,2002,104
2024-02-012,0312,0632,0072,01868,3002,018
2024-01-312,0932,1142,0212,063156,0002,063
2024-01-302,1302,1392,0832,125125,1002,125
2024-01-292,0992,1882,0932,155202,1002,155
2024-01-262,2932,2952,1882,192218,9002,192
2024-01-252,3652,3652,2782,321113,6002,321
2024-01-242,3522,3692,2932,318120,3002,318
2024-01-232,4602,4682,3412,351297,8002,351
2024-01-222,2902,4152,2652,392294,7002,392
2024-01-192,2052,2692,1762,224130,3002,224
2024-01-182,1742,2452,1222,169137,3002,169
2024-01-172,2252,2812,1632,194157,0002,194
2024-01-162,2172,2362,1602,202142,3002,202
2024-01-152,2302,2362,1602,223240,5002,223
2024-01-122,2722,3002,2002,277212,9002,277
2024-01-112,3152,3502,2412,290318,1002,290
2024-01-102,2642,4342,2222,324821,7002,324
2024-01-092,1502,3432,1102,248535,1002,248
2024-01-052,0692,1182,0252,068244,4002,068
2024-01-041,9062,0941,9022,085239,1002,085

分割・併合履歴 : なし