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
2022-10-031,4421,4421,3881,44124,6001,441
2022-09-301,4181,4601,4061,41524,8001,415
2022-09-291,4761,4861,4031,42635,3001,426
2022-09-281,4641,4751,4111,45034,5001,450
2022-09-271,4651,4971,4431,44932,1001,449
2022-09-261,5281,5281,4601,47042,1001,470
2022-09-221,5111,5681,5051,55621,4001,556
2022-09-211,5641,5641,5061,52127,7001,521
2022-09-201,6401,6401,5661,58237,6001,582
2022-09-161,6741,6741,6071,60729,6001,607
2022-09-151,7281,7321,6751,67617,0001,676
2022-09-141,7041,7801,7021,73228,6001,732
2022-09-131,6891,7731,6891,76040,3001,760
2022-09-121,6751,6991,6721,68914,8001,689
2022-09-091,6551,6601,6411,64917,3001,649
2022-09-081,6401,6551,6231,65516,8001,655
2022-09-071,6921,6921,6131,64041,9001,640
2022-09-061,7231,7381,6931,71223,2001,712
2022-09-051,7131,7241,6901,70622,6001,706
2022-09-021,7741,7741,7111,73025,4001,730
2022-09-011,8191,8191,7731,77410,2001,774
2022-08-311,7471,8281,7311,82831,6001,828
2022-08-301,7791,7911,7481,75926,2001,759
2022-08-291,7981,7981,7651,77920,0001,779
2022-08-261,8141,8741,8051,86827,4001,868
2022-08-251,8001,8221,7741,79919,3001,799
2022-08-241,7801,7831,7421,78140,9001,781
2022-08-231,8301,8301,7881,80523,2001,805
2022-08-221,9011,9011,8321,84933,2001,849
2022-08-191,9621,9801,9161,92824,1001,928
2022-08-181,9881,9881,9181,95529,4001,955
2022-08-171,9561,9971,8961,99755,6001,997
2022-08-161,9051,9741,8911,91640,9001,916
2022-08-151,8981,9161,8021,90439,4001,904
2022-08-121,7861,9171,7681,89933,9001,899
2022-08-101,8151,8151,7401,76215,0001,762
2022-08-091,7811,8301,7811,81522,6001,815
2022-08-081,7661,7751,7251,77032,9001,770
2022-08-051,8921,9201,8001,80048,4001,800
2022-08-041,9231,9751,9121,96911,7001,969
2022-08-031,9371,9531,8901,92216,2001,922
2022-08-022,0052,0281,9341,93732,1001,937
2022-08-012,0602,0702,0282,04430,2002,044
2022-07-292,0622,0852,0492,0607,5002,060
2022-07-282,0632,0632,0072,05510,6002,055
2022-07-272,0812,0812,0232,0376,0002,037
2022-07-262,0542,0852,0202,0778,1002,077
2022-07-252,1412,1412,0542,0699,6002,069
2022-07-222,1542,1542,1152,1358,8002,135
2022-07-212,0772,1472,0712,14311,2002,143
2022-07-202,0552,0782,0422,0779,8002,077
2022-07-192,0492,0491,9902,04217,1002,042
2022-07-152,0232,0672,0012,00114,3002,001
2022-07-142,0362,0772,0042,07313,2002,073
2022-07-132,0272,0501,9872,03317,8002,033
2022-07-122,1442,1532,0012,02728,5002,027
2022-07-112,1852,1882,1302,14414,5002,144
2022-07-082,1152,2442,1152,18545,1002,185
2022-07-072,1042,1152,0692,09515,4002,095
2022-07-062,0452,1341,9962,08125,0002,081
2022-07-052,0312,0552,0072,04015,6002,040
2022-07-041,9982,0511,9952,03110,1002,031
2022-07-012,0042,0481,9631,99813,3001,998
2022-06-302,1242,1242,0042,00516,9002,005
2022-06-292,0702,1242,0252,11522,8002,115
2022-06-282,1002,1022,0352,08515,9002,085
2022-06-272,1362,1392,0742,09813,8002,098
2022-06-242,0512,1412,0512,10712,7002,107
2022-06-232,0602,1292,0462,08222,3002,082
2022-06-222,1242,1242,0282,06618,1002,066
2022-06-212,0242,1381,9882,11724,6002,117
2022-06-202,0322,0331,9201,95321,6001,953
2022-06-171,9622,0241,9252,01529,8002,015
2022-06-162,0072,0551,9882,01218,2002,012
2022-06-152,1312,1321,9651,96731,3001,967
2022-06-142,1452,1582,0832,11721,5002,117
2022-06-132,2072,2352,1722,19513,0002,195
2022-06-102,2052,2702,1792,25724,2002,257
2022-06-092,2382,2942,2132,23519,9002,235
2022-06-082,2022,2742,2022,26614,8002,266
2022-06-072,2192,2452,1672,21619,0002,216
2022-06-062,1032,2572,0912,23828,9002,238
2022-06-032,2672,2802,1002,13845,7002,138
2022-06-022,2002,2752,1642,21942,7002,219
2022-06-012,2732,3242,2222,24238,3002,242
2022-05-312,2982,3642,2602,310108,8002,310
2022-05-302,1482,3002,1482,277123,8002,277
2022-05-271,9802,0861,9562,07838,1002,078
2022-05-262,0042,0781,9501,95138,8001,951
2022-05-252,0262,0701,9702,00540,9002,005
2022-05-242,1592,2132,0762,09183,5002,091
2022-05-232,0982,1782,0582,17869,0002,178
2022-05-201,9592,0771,9352,076104,1002,076
2022-05-191,7761,9791,7151,90465,8001,904
2022-05-181,6411,7981,6411,79637,1001,796
2022-05-171,6501,6711,6081,63818,4001,638
2022-05-161,6721,7751,6451,65742,6001,657
2022-05-131,5891,6861,5891,5928,8001,592
2022-05-121,6301,6371,5821,58916,2001,589
2022-05-111,6631,6711,6241,6567,3001,656
2022-05-101,6651,6661,6211,6559,5001,655
2022-05-091,7501,7661,6851,68718,6001,687
2022-05-061,7091,7441,6611,7449,3001,744
2022-05-021,6601,6961,6491,6967,7001,696
2022-04-281,7371,7371,6631,70010,4001,700
2022-04-271,6401,7181,5981,71818,4001,718
2022-04-261,6671,6901,6121,69012,1001,690
2022-04-251,6471,6581,6131,63512,6001,635
2022-04-221,6801,7181,6461,70921,0001,709
2022-04-211,7421,7421,6821,70815,2001,708
2022-04-201,7671,7771,7381,7505,9001,750
2022-04-191,7461,7631,7291,74612,7001,746
2022-04-181,7811,7861,7291,75617,5001,756
2022-04-151,7841,8211,7841,7997,9001,799
2022-04-141,8361,8601,7901,80613,0001,806
2022-04-131,8641,8731,8331,86111,1001,861
2022-04-121,8151,8631,7771,82421,4001,824
2022-04-111,9181,9181,8391,84316,1001,843
2022-04-081,8821,9211,8351,92118,2001,921
2022-04-071,9501,9501,8811,90026,2001,900
2022-04-061,9632,0331,9561,95635,1001,956
2022-04-052,0312,0952,0252,06358,0002,063
2022-04-041,9722,0981,9122,031131,5002,031
2022-04-011,8781,8781,8121,81213,4001,812
2022-03-311,8951,9331,8261,88421,7001,884
2022-03-301,8101,9001,8001,89823,1001,898
2022-03-291,8241,8731,8031,82626,0001,826
2022-03-281,8801,8821,8201,83410,8001,834
2022-03-251,8971,9101,8601,86934,6001,869
2022-03-241,8081,8901,8081,88315,1001,883
2022-03-231,7881,8481,7881,84819,5001,848
2022-03-221,8811,8811,7571,78725,7001,787
2022-03-181,7801,8801,7791,85637,3001,856
2022-03-171,6951,7851,6801,78533,7001,785
2022-03-161,6341,6661,6131,65513,4001,655
2022-03-151,7061,7061,6101,63330,3001,633
2022-03-141,6641,7411,6581,72325,4001,723
2022-03-111,6101,6801,6101,67631,9001,676
2022-03-101,5961,6581,5831,65032,7001,650
2022-03-091,5561,5751,5171,53626,8001,536
2022-03-081,5581,6351,5401,55624,0001,556
2022-03-071,5701,6041,5251,59518,6001,595
2022-03-041,5831,6041,5391,60417,4001,604
2022-03-031,6781,6881,5711,58323,8001,583
2022-03-021,6531,6821,6221,64024,7001,640
2022-03-011,5821,6991,5781,68332,4001,683
2022-02-281,4991,5551,4641,54320,0001,543
2022-02-251,3821,5001,3821,50028,2001,500
2022-02-241,4451,4711,3951,39532,9001,395
2022-02-221,5031,5191,4711,49518,0001,495
2022-02-211,5421,5421,4741,50320,2001,503
2022-02-181,4971,5611,4751,55426,1001,554
2022-02-171,5461,5541,5051,52315,8001,523
2022-02-161,5371,5911,5311,53717,8001,537
2022-02-151,5201,5941,4941,53722,0001,537
2022-02-141,5651,5651,5151,52622,2001,526
2022-02-101,5911,6251,5821,59718,3001,597
2022-02-091,5451,6121,5201,61216,0001,612
2022-02-081,5791,6031,5311,53115,2001,531
2022-02-071,6201,6271,5811,58112,3001,581
2022-02-041,6021,6351,5801,61227,3001,612
2022-02-031,6791,6791,5871,62521,3001,625
2022-02-021,5671,6471,5661,63918,8001,639
2022-02-011,5491,6161,5311,57628,9001,576
2022-01-311,3831,5281,3831,51144,2001,511
2022-01-281,4011,4411,3581,39984,1001,399
2022-01-271,5221,5261,4051,41275,5001,412
2022-01-261,5501,5611,5121,51734,8001,517
2022-01-251,6201,6501,5511,55142,6001,551
2022-01-241,6421,6671,6101,64534,6001,645
2022-01-211,6941,7001,6501,67039,2001,670
2022-01-201,7421,7581,6981,72130,9001,721
2022-01-191,8621,8621,7221,74544,3001,745
2022-01-181,7591,8991,7451,88188,0001,881
2022-01-171,7321,7471,7011,70311,1001,703
2022-01-141,7731,7731,7111,75014,1001,750
2022-01-131,8321,8321,7681,77320,3001,773
2022-01-121,8481,8541,8021,83214,9001,832
2022-01-111,7341,8301,7151,81635,8001,816
2022-01-071,7271,7551,6931,74425,6001,744
2022-01-061,7451,7641,7101,72621,2001,726
2022-01-051,8801,8801,7771,78515,6001,785
2022-01-041,8501,8881,8011,88025,0001,880

分割・併合履歴 : なし