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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 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
