3446 (株)ジェイテックコーポレーション の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-081,2431,2651,2351,24217,7001,242
2025-07-071,1881,2661,1881,25838,8001,258
2025-07-041,2061,2151,1811,18124,2001,181
2025-07-031,2161,2391,1921,20137,4001,201
2025-07-021,2051,2371,1851,21147,3001,211
2025-07-011,2461,2501,2171,21718,0001,217
2025-06-301,2801,3171,2511,25136,3001,251
2025-06-271,3301,3301,2671,27053,7001,270
2025-06-261,3041,3151,2701,31353,5001,313
2025-06-251,2851,3241,2501,31247,0001,312
2025-06-241,2171,2851,2171,26474,3001,264
2025-06-231,1961,2161,1801,20138,2001,201
2025-06-201,2351,2351,1961,20528,8001,205
2025-06-191,2361,2541,2201,23419,4001,234
2025-06-181,2501,2741,2101,24523,1001,245
2025-06-171,2761,2961,2601,27549,9001,275
2025-06-161,1821,2521,1711,24239,1001,242
2025-06-131,2121,2121,1811,18919,7001,189
2025-06-121,1961,2161,1901,21419,2001,214
2025-06-111,1911,2121,1701,19125,9001,191
2025-06-101,1561,2021,1551,19029,6001,190
2025-06-091,1431,1671,1401,15514,7001,155
2025-06-061,1581,1621,1331,13421,8001,134
2025-06-051,1561,2351,1501,160119,2001,160
2025-06-041,1331,1551,1331,15120,4001,151
2025-06-031,1591,1871,1351,13619,1001,136
2025-06-021,1851,1851,1491,15922,9001,159
2025-05-301,1361,1981,1251,18432,9001,184
2025-05-291,1151,1441,1151,13720,7001,137
2025-05-281,1351,1491,1171,11723,7001,117
2025-05-271,1251,1311,1091,12922,0001,129
2025-05-261,1151,1481,0921,11736,6001,117
2025-05-231,1801,2251,1131,115113,6001,115
2025-05-221,2051,2101,1801,18043,7001,180
2025-05-211,2001,2301,1811,220106,8001,220
2025-05-201,1181,2641,1151,220248,1001,220
2025-05-191,1001,1141,0881,0886,9001,088
2025-05-161,1291,1361,1131,1144,2001,114
2025-05-151,0711,1441,0561,12032,0001,120
2025-05-141,1051,1111,0781,07914,7001,079
2025-05-131,1251,1551,1111,11133,9001,111
2025-05-121,1041,1451,1041,13037,6001,130
2025-05-091,0911,1921,0911,11281,4001,112
2025-05-081,0821,0901,0711,07311,8001,073
2025-05-071,0901,1001,0811,08111,8001,081
2025-05-021,1151,1151,0781,08414,7001,084
2025-05-011,1091,1141,0901,11417,5001,114
2025-04-301,1131,1141,0811,09721,4001,097
2025-04-281,1331,1331,1051,10623,6001,106
2025-04-251,0701,1381,0111,103250,4001,103
2025-04-241,0811,0851,0521,06214,7001,062
2025-04-231,0531,0821,0411,05815,0001,058
2025-04-221,0751,0961,0321,03717,9001,037
2025-04-211,0671,1271,0511,08146,8001,081
2025-04-181,0251,0921,0251,07227,8001,072
2025-04-171,0061,0311,0061,01213,4001,012
2025-04-161,0311,0361,0041,00715,9001,007
2025-04-151,0221,0441,0221,03110,3001,031
2025-04-141,0261,0341,0101,02222,4001,022
2025-04-119801,0269481,02614,9001,026
2025-04-101,0391,0459961,01035,0001,010
2025-04-0998098093496446,400964
2025-04-089801,0109601,01046,6001,010
2025-04-07900915860860111,900860
2025-04-041,0461,0549971,01660,0001,016
2025-04-031,1131,1371,0761,08767,4001,087
2025-04-021,2001,2041,1781,18019,7001,180
2025-04-011,2231,2301,2051,2057,9001,205
2025-03-311,2071,2451,1961,22318,0001,223
2025-03-281,2261,2571,2261,23717,8001,237
2025-03-271,2781,2781,2361,24721,7001,247
2025-03-261,2871,2901,2741,2788,9001,278
2025-03-251,2961,2961,2711,2875,1001,287
2025-03-241,2641,2931,2631,28612,7001,286
2025-03-211,2771,2771,2551,26115,6001,261
2025-03-191,2221,2981,2221,27541,5001,275
2025-03-181,2291,2331,2171,21913,2001,219
2025-03-171,2301,2491,2261,22716,4001,227
2025-03-141,1891,2301,1801,23021,2001,230
2025-03-131,1951,2171,1821,18211,8001,182
2025-03-121,1811,2101,1771,1939,8001,193
2025-03-111,1991,2031,1591,19032,3001,190
2025-03-101,2051,2311,1981,21128,8001,211
2025-03-071,2101,2161,1981,20113,5001,201
2025-03-061,2181,2341,2101,23112,4001,231
2025-03-051,2361,2541,1971,20841,7001,208
2025-03-041,2181,2241,1951,20717,5001,207
2025-03-031,2191,2211,2011,22114,3001,221
2025-02-281,2221,2281,2011,20121,6001,201
2025-02-271,2371,2431,2311,2318,1001,231
2025-02-261,2501,2571,2301,23714,9001,237
2025-02-251,2401,2811,2401,25010,8001,250
2025-02-211,2571,2751,2431,24827,9001,248
2025-02-201,2941,3031,2611,26127,6001,261
2025-02-191,3341,3341,2911,29429,4001,294
2025-02-181,3101,3861,3061,34051,3001,340
2025-02-171,3251,3541,3101,31215,1001,312
2025-02-141,3861,3861,3251,32620,1001,326
2025-02-131,4141,4271,3651,37828,6001,378
2025-02-121,3581,4111,3501,37532,3001,375
2025-02-101,3111,3621,3031,36026,5001,360
2025-02-071,3281,3301,3081,31011,7001,310
2025-02-061,3051,3301,3041,33012,1001,330
2025-02-051,3101,3151,2921,31430,1001,314
2025-02-041,3021,3281,3021,30519,4001,305
2025-02-031,3021,3171,2921,30236,1001,302
2025-01-311,3401,3521,3291,34427,1001,344
2025-01-301,3601,3731,3321,33883,1001,338
2025-01-291,4101,4271,3711,38037,4001,380
2025-01-281,4151,4281,3621,42827,4001,428
2025-01-271,3861,4281,3681,41762,0001,417
2025-01-241,3441,3721,3401,35022,0001,350
2025-01-231,3851,3951,3311,33138,7001,331
2025-01-221,3961,4081,3661,37798,5001,377
2025-01-211,3501,3601,3301,33612,7001,336
2025-01-201,3021,3561,3021,34127,4001,341
2025-01-171,2961,3471,2941,30132,9001,301
2025-01-161,3681,3791,3011,30165,7001,301
2025-01-151,3501,3551,3151,31927,6001,319
2025-01-141,3501,3801,3331,34143,0001,341
2025-01-101,3741,3821,3541,35434,5001,354
2025-01-091,4301,4311,3601,38285,1001,382
2025-01-081,4501,4941,4311,43178,7001,431
2025-01-071,4641,5261,4301,462201,0001,462
2025-01-061,5661,5661,4221,460547,4001,460

分割・併合履歴 : なし