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
2024-12-031,3611,3871,3611,36519,5001,365
2024-12-021,3721,3721,3581,36014,1001,360
2024-11-291,3761,3831,3601,37315,4001,373
2024-11-281,3801,4061,3761,37816,5001,378
2024-11-271,3981,4001,3611,40021,2001,400
2024-11-261,4241,4241,3861,38618,6001,386
2024-11-251,4041,4271,4031,41113,6001,411
2024-11-221,4121,4271,3991,41510,6001,415
2024-11-211,4031,4231,4031,42015,3001,420
2024-11-201,4011,4281,4011,40213,1001,402
2024-11-191,4001,4361,4001,40515,4001,405
2024-11-181,4041,4281,3871,40327,2001,403
2024-11-151,4201,4411,3851,42833,8001,428
2024-11-141,4791,4801,4251,43240,2001,432
2024-11-131,4971,5501,4611,47186,2001,471
2024-11-121,6971,7051,6401,64422,1001,644
2024-11-111,6931,6991,6581,69014,4001,690
2024-11-081,7041,7401,6951,70127,9001,701
2024-11-071,6921,7011,6511,68216,3001,682
2024-11-061,6801,6981,6511,67628,5001,676
2024-11-051,6761,6761,6551,6739,3001,673
2024-11-011,6901,7011,6651,66517,8001,665
2024-10-311,6901,7231,6651,72335,5001,723
2024-10-301,7111,7231,6871,68756,4001,687
2024-10-291,6451,7301,6451,72738,6001,727
2024-10-281,6001,6751,5961,65223,4001,652
2024-10-251,6411,6411,5981,63023,4001,630
2024-10-241,6601,6601,6241,64129,9001,641
2024-10-231,7171,7301,6601,68149,1001,681
2024-10-221,7351,7461,6961,70767,2001,707
2024-10-211,5951,7431,5951,741129,4001,741
2024-10-181,6221,6241,5841,58924,8001,589
2024-10-171,6341,6651,6241,62722,3001,627
2024-10-161,6011,6841,5981,64163,3001,641
2024-10-151,6601,6891,6001,61167,7001,611
2024-10-111,6381,6601,6201,65943,2001,659
2024-10-101,5991,6411,5961,63844,9001,638
2024-10-091,6171,6301,5641,58644,2001,586
2024-10-081,5921,6201,5801,61743,2001,617
2024-10-071,6381,6501,5871,59843,5001,598
2024-10-041,5931,6181,5611,60959,2001,609
2024-10-031,6301,6481,5881,59589,7001,595
2024-10-021,6201,6201,5401,59075,9001,590
2024-10-011,6501,6681,6251,62574,4001,625
2024-09-301,7571,7611,6361,640252,4001,640
2024-09-271,7611,8871,7601,877195,2001,877
2024-09-261,7551,7601,7011,73673,5001,736
2024-09-251,6891,7101,6431,69252,4001,692
2024-09-241,6351,7411,6051,666122,7001,666
2024-09-201,5701,6041,5651,59822,3001,598
2024-09-191,5821,5821,5451,56325,7001,563
2024-09-181,5521,6101,5331,56045,1001,560
2024-09-171,5881,5881,5221,54349,2001,543
2024-09-131,6371,6451,5871,58955,5001,589
2024-09-121,5321,6561,5321,65599,7001,655
2024-09-111,5051,5051,4561,46646,2001,466
2024-09-101,5551,5551,4961,49635,4001,496
2024-09-091,5361,5541,5001,52959,8001,529
2024-09-061,7001,7001,5881,60865,5001,608
2024-09-051,6001,7341,6001,69782,7001,697
2024-09-041,6501,6501,5991,60474,4001,604
2024-09-031,6871,7121,6561,69559,2001,695
2024-09-021,6301,7171,6201,677156,3001,677
2024-08-301,5201,5801,5171,56220,8001,562
2024-08-291,5201,5411,5041,51811,6001,518
2024-08-281,5691,5691,5171,52321,6001,523
2024-08-271,5191,5701,5141,57031,3001,570
2024-08-261,4701,5301,4701,51419,5001,514
2024-08-231,4911,4991,4651,48921,0001,489
2024-08-221,4791,5211,4701,50518,1001,505
2024-08-211,4921,5431,4761,49232,6001,492
2024-08-201,4851,5201,4611,49855,3001,498
2024-08-191,4131,5601,4131,470151,5001,470
2024-08-161,3991,4131,3671,41334,3001,413
2024-08-151,3581,3891,3561,36114,2001,361
2024-08-141,3381,3961,3251,37620,3001,376
2024-08-131,2501,3511,2301,34037,6001,340
2024-08-091,3571,3991,3291,34621,0001,346
2024-08-081,3201,3641,3071,33828,1001,338
2024-08-071,2951,3991,2951,32062,8001,320
2024-08-061,1741,3481,1741,33181,8001,331
2024-08-051,2501,2931,1141,11490,3001,114
2024-08-021,4401,4401,3931,39379,3001,393
2024-08-011,5601,5601,4671,51037,3001,510
2024-07-311,5531,5641,5151,56430,4001,564
2024-07-301,6071,6071,5531,55344,3001,553
2024-07-291,5821,6371,5821,61424,2001,614
2024-07-261,5501,5931,5501,57713,7001,577
2024-07-251,5591,5671,5491,56225,6001,562
2024-07-241,6061,6251,5761,58517,3001,585
2024-07-231,5851,6281,5851,60628,7001,606
2024-07-221,6501,6511,5921,60330,1001,603
2024-07-191,6531,6851,6361,67036,6001,670
2024-07-181,6671,6801,6531,65317,9001,653
2024-07-171,6621,6991,6621,69027,9001,690
2024-07-161,6881,6891,6601,66021,3001,660
2024-07-121,6321,6851,6251,68033,6001,680
2024-07-111,5961,6431,5921,64045,2001,640
2024-07-101,6131,6181,5791,59126,5001,591
2024-07-091,5961,6391,5871,62338,3001,623
2024-07-081,6001,6141,5951,59517,9001,595
2024-07-051,6131,6131,5921,60211,7001,602
2024-07-041,5851,6261,5851,59526,3001,595
2024-07-031,5991,6161,5871,58716,4001,587
2024-07-021,5811,5981,5741,59214,5001,592
2024-07-011,6031,6151,5751,57619,8001,576
2024-06-281,6221,6241,5971,61122,8001,611
2024-06-271,6211,6421,6181,63118,2001,631
2024-06-261,6191,6451,6071,62124,6001,621
2024-06-251,5851,6181,5851,61817,1001,618
2024-06-241,5991,6161,5781,58512,1001,585
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