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
2022-10-03	1,442	1,442	1,388	1,441	24,600	1,441
2022-09-30	1,418	1,460	1,406	1,415	24,800	1,415
2022-09-29	1,476	1,486	1,403	1,426	35,300	1,426
2022-09-28	1,464	1,475	1,411	1,450	34,500	1,450
2022-09-27	1,465	1,497	1,443	1,449	32,100	1,449
2022-09-26	1,528	1,528	1,460	1,470	42,100	1,470
2022-09-22	1,511	1,568	1,505	1,556	21,400	1,556
2022-09-21	1,564	1,564	1,506	1,521	27,700	1,521
2022-09-20	1,640	1,640	1,566	1,582	37,600	1,582
2022-09-16	1,674	1,674	1,607	1,607	29,600	1,607
2022-09-15	1,728	1,732	1,675	1,676	17,000	1,676
2022-09-14	1,704	1,780	1,702	1,732	28,600	1,732
2022-09-13	1,689	1,773	1,689	1,760	40,300	1,760
2022-09-12	1,675	1,699	1,672	1,689	14,800	1,689
2022-09-09	1,655	1,660	1,641	1,649	17,300	1,649
2022-09-08	1,640	1,655	1,623	1,655	16,800	1,655
2022-09-07	1,692	1,692	1,613	1,640	41,900	1,640
2022-09-06	1,723	1,738	1,693	1,712	23,200	1,712
2022-09-05	1,713	1,724	1,690	1,706	22,600	1,706
2022-09-02	1,774	1,774	1,711	1,730	25,400	1,730
2022-09-01	1,819	1,819	1,773	1,774	10,200	1,774
2022-08-31	1,747	1,828	1,731	1,828	31,600	1,828
2022-08-30	1,779	1,791	1,748	1,759	26,200	1,759
2022-08-29	1,798	1,798	1,765	1,779	20,000	1,779
2022-08-26	1,814	1,874	1,805	1,868	27,400	1,868
2022-08-25	1,800	1,822	1,774	1,799	19,300	1,799
2022-08-24	1,780	1,783	1,742	1,781	40,900	1,781
2022-08-23	1,830	1,830	1,788	1,805	23,200	1,805
2022-08-22	1,901	1,901	1,832	1,849	33,200	1,849
2022-08-19	1,962	1,980	1,916	1,928	24,100	1,928
2022-08-18	1,988	1,988	1,918	1,955	29,400	1,955
2022-08-17	1,956	1,997	1,896	1,997	55,600	1,997
2022-08-16	1,905	1,974	1,891	1,916	40,900	1,916
2022-08-15	1,898	1,916	1,802	1,904	39,400	1,904
2022-08-12	1,786	1,917	1,768	1,899	33,900	1,899
2022-08-10	1,815	1,815	1,740	1,762	15,000	1,762
2022-08-09	1,781	1,830	1,781	1,815	22,600	1,815
2022-08-08	1,766	1,775	1,725	1,770	32,900	1,770
2022-08-05	1,892	1,920	1,800	1,800	48,400	1,800
2022-08-04	1,923	1,975	1,912	1,969	11,700	1,969
2022-08-03	1,937	1,953	1,890	1,922	16,200	1,922
2022-08-02	2,005	2,028	1,934	1,937	32,100	1,937
2022-08-01	2,060	2,070	2,028	2,044	30,200	2,044
2022-07-29	2,062	2,085	2,049	2,060	7,500	2,060
2022-07-28	2,063	2,063	2,007	2,055	10,600	2,055
2022-07-27	2,081	2,081	2,023	2,037	6,000	2,037
2022-07-26	2,054	2,085	2,020	2,077	8,100	2,077
2022-07-25	2,141	2,141	2,054	2,069	9,600	2,069
2022-07-22	2,154	2,154	2,115	2,135	8,800	2,135
2022-07-21	2,077	2,147	2,071	2,143	11,200	2,143
2022-07-20	2,055	2,078	2,042	2,077	9,800	2,077
2022-07-19	2,049	2,049	1,990	2,042	17,100	2,042
2022-07-15	2,023	2,067	2,001	2,001	14,300	2,001
2022-07-14	2,036	2,077	2,004	2,073	13,200	2,073
2022-07-13	2,027	2,050	1,987	2,033	17,800	2,033
2022-07-12	2,144	2,153	2,001	2,027	28,500	2,027
2022-07-11	2,185	2,188	2,130	2,144	14,500	2,144
2022-07-08	2,115	2,244	2,115	2,185	45,100	2,185
2022-07-07	2,104	2,115	2,069	2,095	15,400	2,095
2022-07-06	2,045	2,134	1,996	2,081	25,000	2,081
2022-07-05	2,031	2,055	2,007	2,040	15,600	2,040
2022-07-04	1,998	2,051	1,995	2,031	10,100	2,031
2022-07-01	2,004	2,048	1,963	1,998	13,300	1,998
2022-06-30	2,124	2,124	2,004	2,005	16,900	2,005
2022-06-29	2,070	2,124	2,025	2,115	22,800	2,115
2022-06-28	2,100	2,102	2,035	2,085	15,900	2,085
2022-06-27	2,136	2,139	2,074	2,098	13,800	2,098
2022-06-24	2,051	2,141	2,051	2,107	12,700	2,107
2022-06-23	2,060	2,129	2,046	2,082	22,300	2,082
2022-06-22	2,124	2,124	2,028	2,066	18,100	2,066
2022-06-21	2,024	2,138	1,988	2,117	24,600	2,117
2022-06-20	2,032	2,033	1,920	1,953	21,600	1,953
2022-06-17	1,962	2,024	1,925	2,015	29,800	2,015
2022-06-16	2,007	2,055	1,988	2,012	18,200	2,012
2022-06-15	2,131	2,132	1,965	1,967	31,300	1,967
2022-06-14	2,145	2,158	2,083	2,117	21,500	2,117
2022-06-13	2,207	2,235	2,172	2,195	13,000	2,195
2022-06-10	2,205	2,270	2,179	2,257	24,200	2,257
2022-06-09	2,238	2,294	2,213	2,235	19,900	2,235
2022-06-08	2,202	2,274	2,202	2,266	14,800	2,266
2022-06-07	2,219	2,245	2,167	2,216	19,000	2,216
2022-06-06	2,103	2,257	2,091	2,238	28,900	2,238
2022-06-03	2,267	2,280	2,100	2,138	45,700	2,138
2022-06-02	2,200	2,275	2,164	2,219	42,700	2,219
2022-06-01	2,273	2,324	2,222	2,242	38,300	2,242
2022-05-31	2,298	2,364	2,260	2,310	108,800	2,310
2022-05-30	2,148	2,300	2,148	2,277	123,800	2,277
2022-05-27	1,980	2,086	1,956	2,078	38,100	2,078
2022-05-26	2,004	2,078	1,950	1,951	38,800	1,951
2022-05-25	2,026	2,070	1,970	2,005	40,900	2,005
2022-05-24	2,159	2,213	2,076	2,091	83,500	2,091
2022-05-23	2,098	2,178	2,058	2,178	69,000	2,178
2022-05-20	1,959	2,077	1,935	2,076	104,100	2,076
2022-05-19	1,776	1,979	1,715	1,904	65,800	1,904
2022-05-18	1,641	1,798	1,641	1,796	37,100	1,796
2022-05-17	1,650	1,671	1,608	1,638	18,400	1,638
2022-05-16	1,672	1,775	1,645	1,657	42,600	1,657
2022-05-13	1,589	1,686	1,589	1,592	8,800	1,592
2022-05-12	1,630	1,637	1,582	1,589	16,200	1,589
2022-05-11	1,663	1,671	1,624	1,656	7,300	1,656
2022-05-10	1,665	1,666	1,621	1,655	9,500	1,655
2022-05-09	1,750	1,766	1,685	1,687	18,600	1,687
2022-05-06	1,709	1,744	1,661	1,744	9,300	1,744
2022-05-02	1,660	1,696	1,649	1,696	7,700	1,696
2022-04-28	1,737	1,737	1,663	1,700	10,400	1,700
2022-04-27	1,640	1,718	1,598	1,718	18,400	1,718
2022-04-26	1,667	1,690	1,612	1,690	12,100	1,690
2022-04-25	1,647	1,658	1,613	1,635	12,600	1,635
2022-04-22	1,680	1,718	1,646	1,709	21,000	1,709
2022-04-21	1,742	1,742	1,682	1,708	15,200	1,708
2022-04-20	1,767	1,777	1,738	1,750	5,900	1,750
2022-04-19	1,746	1,763	1,729	1,746	12,700	1,746
2022-04-18	1,781	1,786	1,729	1,756	17,500	1,756
2022-04-15	1,784	1,821	1,784	1,799	7,900	1,799
2022-04-14	1,836	1,860	1,790	1,806	13,000	1,806
2022-04-13	1,864	1,873	1,833	1,861	11,100	1,861
2022-04-12	1,815	1,863	1,777	1,824	21,400	1,824
2022-04-11	1,918	1,918	1,839	1,843	16,100	1,843
2022-04-08	1,882	1,921	1,835	1,921	18,200	1,921
2022-04-07	1,950	1,950	1,881	1,900	26,200	1,900
2022-04-06	1,963	2,033	1,956	1,956	35,100	1,956
2022-04-05	2,031	2,095	2,025	2,063	58,000	2,063
2022-04-04	1,972	2,098	1,912	2,031	131,500	2,031
2022-04-01	1,878	1,878	1,812	1,812	13,400	1,812
2022-03-31	1,895	1,933	1,826	1,884	21,700	1,884
2022-03-30	1,810	1,900	1,800	1,898	23,100	1,898
2022-03-29	1,824	1,873	1,803	1,826	26,000	1,826
2022-03-28	1,880	1,882	1,820	1,834	10,800	1,834
2022-03-25	1,897	1,910	1,860	1,869	34,600	1,869
2022-03-24	1,808	1,890	1,808	1,883	15,100	1,883
2022-03-23	1,788	1,848	1,788	1,848	19,500	1,848
2022-03-22	1,881	1,881	1,757	1,787	25,700	1,787
2022-03-18	1,780	1,880	1,779	1,856	37,300	1,856
2022-03-17	1,695	1,785	1,680	1,785	33,700	1,785
2022-03-16	1,634	1,666	1,613	1,655	13,400	1,655
2022-03-15	1,706	1,706	1,610	1,633	30,300	1,633
2022-03-14	1,664	1,741	1,658	1,723	25,400	1,723
2022-03-11	1,610	1,680	1,610	1,676	31,900	1,676
2022-03-10	1,596	1,658	1,583	1,650	32,700	1,650
2022-03-09	1,556	1,575	1,517	1,536	26,800	1,536
2022-03-08	1,558	1,635	1,540	1,556	24,000	1,556
2022-03-07	1,570	1,604	1,525	1,595	18,600	1,595
2022-03-04	1,583	1,604	1,539	1,604	17,400	1,604
2022-03-03	1,678	1,688	1,571	1,583	23,800	1,583
2022-03-02	1,653	1,682	1,622	1,640	24,700	1,640
2022-03-01	1,582	1,699	1,578	1,683	32,400	1,683
2022-02-28	1,499	1,555	1,464	1,543	20,000	1,543
2022-02-25	1,382	1,500	1,382	1,500	28,200	1,500
2022-02-24	1,445	1,471	1,395	1,395	32,900	1,395
2022-02-22	1,503	1,519	1,471	1,495	18,000	1,495
2022-02-21	1,542	1,542	1,474	1,503	20,200	1,503
2022-02-18	1,497	1,561	1,475	1,554	26,100	1,554
2022-02-17	1,546	1,554	1,505	1,523	15,800	1,523
2022-02-16	1,537	1,591	1,531	1,537	17,800	1,537
2022-02-15	1,520	1,594	1,494	1,537	22,000	1,537
2022-02-14	1,565	1,565	1,515	1,526	22,200	1,526
2022-02-10	1,591	1,625	1,582	1,597	18,300	1,597
2022-02-09	1,545	1,612	1,520	1,612	16,000	1,612
2022-02-08	1,579	1,603	1,531	1,531	15,200	1,531
2022-02-07	1,620	1,627	1,581	1,581	12,300	1,581
2022-02-04	1,602	1,635	1,580	1,612	27,300	1,612
2022-02-03	1,679	1,679	1,587	1,625	21,300	1,625
2022-02-02	1,567	1,647	1,566	1,639	18,800	1,639
2022-02-01	1,549	1,616	1,531	1,576	28,900	1,576
2022-01-31	1,383	1,528	1,383	1,511	44,200	1,511
2022-01-28	1,401	1,441	1,358	1,399	84,100	1,399
2022-01-27	1,522	1,526	1,405	1,412	75,500	1,412
2022-01-26	1,550	1,561	1,512	1,517	34,800	1,517
2022-01-25	1,620	1,650	1,551	1,551	42,600	1,551
2022-01-24	1,642	1,667	1,610	1,645	34,600	1,645
2022-01-21	1,694	1,700	1,650	1,670	39,200	1,670
2022-01-20	1,742	1,758	1,698	1,721	30,900	1,721
2022-01-19	1,862	1,862	1,722	1,745	44,300	1,745
2022-01-18	1,759	1,899	1,745	1,881	88,000	1,881
2022-01-17	1,732	1,747	1,701	1,703	11,100	1,703
2022-01-14	1,773	1,773	1,711	1,750	14,100	1,750
2022-01-13	1,832	1,832	1,768	1,773	20,300	1,773
2022-01-12	1,848	1,854	1,802	1,832	14,900	1,832
2022-01-11	1,734	1,830	1,715	1,816	35,800	1,816
2022-01-07	1,727	1,755	1,693	1,744	25,600	1,744
2022-01-06	1,745	1,764	1,710	1,726	21,200	1,726
2022-01-05	1,880	1,880	1,777	1,785	15,600	1,785
2022-01-04	1,850	1,888	1,801	1,880	25,000	1,880

分割・併合履歴：なし

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]

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]