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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,243 | 1,265 | 1,235 | 1,242 | 17,700 | 1,242 |
| 2025-07-07 | 1,188 | 1,266 | 1,188 | 1,258 | 38,800 | 1,258 |
| 2025-07-04 | 1,206 | 1,215 | 1,181 | 1,181 | 24,200 | 1,181 |
| 2025-07-03 | 1,216 | 1,239 | 1,192 | 1,201 | 37,400 | 1,201 |
| 2025-07-02 | 1,205 | 1,237 | 1,185 | 1,211 | 47,300 | 1,211 |
| 2025-07-01 | 1,246 | 1,250 | 1,217 | 1,217 | 18,000 | 1,217 |
| 2025-06-30 | 1,280 | 1,317 | 1,251 | 1,251 | 36,300 | 1,251 |
| 2025-06-27 | 1,330 | 1,330 | 1,267 | 1,270 | 53,700 | 1,270 |
| 2025-06-26 | 1,304 | 1,315 | 1,270 | 1,313 | 53,500 | 1,313 |
| 2025-06-25 | 1,285 | 1,324 | 1,250 | 1,312 | 47,000 | 1,312 |
| 2025-06-24 | 1,217 | 1,285 | 1,217 | 1,264 | 74,300 | 1,264 |
| 2025-06-23 | 1,196 | 1,216 | 1,180 | 1,201 | 38,200 | 1,201 |
| 2025-06-20 | 1,235 | 1,235 | 1,196 | 1,205 | 28,800 | 1,205 |
| 2025-06-19 | 1,236 | 1,254 | 1,220 | 1,234 | 19,400 | 1,234 |
| 2025-06-18 | 1,250 | 1,274 | 1,210 | 1,245 | 23,100 | 1,245 |
| 2025-06-17 | 1,276 | 1,296 | 1,260 | 1,275 | 49,900 | 1,275 |
| 2025-06-16 | 1,182 | 1,252 | 1,171 | 1,242 | 39,100 | 1,242 |
| 2025-06-13 | 1,212 | 1,212 | 1,181 | 1,189 | 19,700 | 1,189 |
| 2025-06-12 | 1,196 | 1,216 | 1,190 | 1,214 | 19,200 | 1,214 |
| 2025-06-11 | 1,191 | 1,212 | 1,170 | 1,191 | 25,900 | 1,191 |
| 2025-06-10 | 1,156 | 1,202 | 1,155 | 1,190 | 29,600 | 1,190 |
| 2025-06-09 | 1,143 | 1,167 | 1,140 | 1,155 | 14,700 | 1,155 |
| 2025-06-06 | 1,158 | 1,162 | 1,133 | 1,134 | 21,800 | 1,134 |
| 2025-06-05 | 1,156 | 1,235 | 1,150 | 1,160 | 119,200 | 1,160 |
| 2025-06-04 | 1,133 | 1,155 | 1,133 | 1,151 | 20,400 | 1,151 |
| 2025-06-03 | 1,159 | 1,187 | 1,135 | 1,136 | 19,100 | 1,136 |
| 2025-06-02 | 1,185 | 1,185 | 1,149 | 1,159 | 22,900 | 1,159 |
| 2025-05-30 | 1,136 | 1,198 | 1,125 | 1,184 | 32,900 | 1,184 |
| 2025-05-29 | 1,115 | 1,144 | 1,115 | 1,137 | 20,700 | 1,137 |
| 2025-05-28 | 1,135 | 1,149 | 1,117 | 1,117 | 23,700 | 1,117 |
| 2025-05-27 | 1,125 | 1,131 | 1,109 | 1,129 | 22,000 | 1,129 |
| 2025-05-26 | 1,115 | 1,148 | 1,092 | 1,117 | 36,600 | 1,117 |
| 2025-05-23 | 1,180 | 1,225 | 1,113 | 1,115 | 113,600 | 1,115 |
| 2025-05-22 | 1,205 | 1,210 | 1,180 | 1,180 | 43,700 | 1,180 |
| 2025-05-21 | 1,200 | 1,230 | 1,181 | 1,220 | 106,800 | 1,220 |
| 2025-05-20 | 1,118 | 1,264 | 1,115 | 1,220 | 248,100 | 1,220 |
| 2025-05-19 | 1,100 | 1,114 | 1,088 | 1,088 | 6,900 | 1,088 |
| 2025-05-16 | 1,129 | 1,136 | 1,113 | 1,114 | 4,200 | 1,114 |
| 2025-05-15 | 1,071 | 1,144 | 1,056 | 1,120 | 32,000 | 1,120 |
| 2025-05-14 | 1,105 | 1,111 | 1,078 | 1,079 | 14,700 | 1,079 |
| 2025-05-13 | 1,125 | 1,155 | 1,111 | 1,111 | 33,900 | 1,111 |
| 2025-05-12 | 1,104 | 1,145 | 1,104 | 1,130 | 37,600 | 1,130 |
| 2025-05-09 | 1,091 | 1,192 | 1,091 | 1,112 | 81,400 | 1,112 |
| 2025-05-08 | 1,082 | 1,090 | 1,071 | 1,073 | 11,800 | 1,073 |
| 2025-05-07 | 1,090 | 1,100 | 1,081 | 1,081 | 11,800 | 1,081 |
| 2025-05-02 | 1,115 | 1,115 | 1,078 | 1,084 | 14,700 | 1,084 |
| 2025-05-01 | 1,109 | 1,114 | 1,090 | 1,114 | 17,500 | 1,114 |
| 2025-04-30 | 1,113 | 1,114 | 1,081 | 1,097 | 21,400 | 1,097 |
| 2025-04-28 | 1,133 | 1,133 | 1,105 | 1,106 | 23,600 | 1,106 |
| 2025-04-25 | 1,070 | 1,138 | 1,011 | 1,103 | 250,400 | 1,103 |
| 2025-04-24 | 1,081 | 1,085 | 1,052 | 1,062 | 14,700 | 1,062 |
| 2025-04-23 | 1,053 | 1,082 | 1,041 | 1,058 | 15,000 | 1,058 |
| 2025-04-22 | 1,075 | 1,096 | 1,032 | 1,037 | 17,900 | 1,037 |
| 2025-04-21 | 1,067 | 1,127 | 1,051 | 1,081 | 46,800 | 1,081 |
| 2025-04-18 | 1,025 | 1,092 | 1,025 | 1,072 | 27,800 | 1,072 |
| 2025-04-17 | 1,006 | 1,031 | 1,006 | 1,012 | 13,400 | 1,012 |
| 2025-04-16 | 1,031 | 1,036 | 1,004 | 1,007 | 15,900 | 1,007 |
| 2025-04-15 | 1,022 | 1,044 | 1,022 | 1,031 | 10,300 | 1,031 |
| 2025-04-14 | 1,026 | 1,034 | 1,010 | 1,022 | 22,400 | 1,022 |
| 2025-04-11 | 980 | 1,026 | 948 | 1,026 | 14,900 | 1,026 |
| 2025-04-10 | 1,039 | 1,045 | 996 | 1,010 | 35,000 | 1,010 |
| 2025-04-09 | 980 | 980 | 934 | 964 | 46,400 | 964 |
| 2025-04-08 | 980 | 1,010 | 960 | 1,010 | 46,600 | 1,010 |
| 2025-04-07 | 900 | 915 | 860 | 860 | 111,900 | 860 |
| 2025-04-04 | 1,046 | 1,054 | 997 | 1,016 | 60,000 | 1,016 |
| 2025-04-03 | 1,113 | 1,137 | 1,076 | 1,087 | 67,400 | 1,087 |
| 2025-04-02 | 1,200 | 1,204 | 1,178 | 1,180 | 19,700 | 1,180 |
| 2025-04-01 | 1,223 | 1,230 | 1,205 | 1,205 | 7,900 | 1,205 |
| 2025-03-31 | 1,207 | 1,245 | 1,196 | 1,223 | 18,000 | 1,223 |
| 2025-03-28 | 1,226 | 1,257 | 1,226 | 1,237 | 17,800 | 1,237 |
| 2025-03-27 | 1,278 | 1,278 | 1,236 | 1,247 | 21,700 | 1,247 |
| 2025-03-26 | 1,287 | 1,290 | 1,274 | 1,278 | 8,900 | 1,278 |
| 2025-03-25 | 1,296 | 1,296 | 1,271 | 1,287 | 5,100 | 1,287 |
| 2025-03-24 | 1,264 | 1,293 | 1,263 | 1,286 | 12,700 | 1,286 |
| 2025-03-21 | 1,277 | 1,277 | 1,255 | 1,261 | 15,600 | 1,261 |
| 2025-03-19 | 1,222 | 1,298 | 1,222 | 1,275 | 41,500 | 1,275 |
| 2025-03-18 | 1,229 | 1,233 | 1,217 | 1,219 | 13,200 | 1,219 |
| 2025-03-17 | 1,230 | 1,249 | 1,226 | 1,227 | 16,400 | 1,227 |
| 2025-03-14 | 1,189 | 1,230 | 1,180 | 1,230 | 21,200 | 1,230 |
| 2025-03-13 | 1,195 | 1,217 | 1,182 | 1,182 | 11,800 | 1,182 |
| 2025-03-12 | 1,181 | 1,210 | 1,177 | 1,193 | 9,800 | 1,193 |
| 2025-03-11 | 1,199 | 1,203 | 1,159 | 1,190 | 32,300 | 1,190 |
| 2025-03-10 | 1,205 | 1,231 | 1,198 | 1,211 | 28,800 | 1,211 |
| 2025-03-07 | 1,210 | 1,216 | 1,198 | 1,201 | 13,500 | 1,201 |
| 2025-03-06 | 1,218 | 1,234 | 1,210 | 1,231 | 12,400 | 1,231 |
| 2025-03-05 | 1,236 | 1,254 | 1,197 | 1,208 | 41,700 | 1,208 |
| 2025-03-04 | 1,218 | 1,224 | 1,195 | 1,207 | 17,500 | 1,207 |
| 2025-03-03 | 1,219 | 1,221 | 1,201 | 1,221 | 14,300 | 1,221 |
| 2025-02-28 | 1,222 | 1,228 | 1,201 | 1,201 | 21,600 | 1,201 |
| 2025-02-27 | 1,237 | 1,243 | 1,231 | 1,231 | 8,100 | 1,231 |
| 2025-02-26 | 1,250 | 1,257 | 1,230 | 1,237 | 14,900 | 1,237 |
| 2025-02-25 | 1,240 | 1,281 | 1,240 | 1,250 | 10,800 | 1,250 |
| 2025-02-21 | 1,257 | 1,275 | 1,243 | 1,248 | 27,900 | 1,248 |
| 2025-02-20 | 1,294 | 1,303 | 1,261 | 1,261 | 27,600 | 1,261 |
| 2025-02-19 | 1,334 | 1,334 | 1,291 | 1,294 | 29,400 | 1,294 |
| 2025-02-18 | 1,310 | 1,386 | 1,306 | 1,340 | 51,300 | 1,340 |
| 2025-02-17 | 1,325 | 1,354 | 1,310 | 1,312 | 15,100 | 1,312 |
| 2025-02-14 | 1,386 | 1,386 | 1,325 | 1,326 | 20,100 | 1,326 |
| 2025-02-13 | 1,414 | 1,427 | 1,365 | 1,378 | 28,600 | 1,378 |
| 2025-02-12 | 1,358 | 1,411 | 1,350 | 1,375 | 32,300 | 1,375 |
| 2025-02-10 | 1,311 | 1,362 | 1,303 | 1,360 | 26,500 | 1,360 |
| 2025-02-07 | 1,328 | 1,330 | 1,308 | 1,310 | 11,700 | 1,310 |
| 2025-02-06 | 1,305 | 1,330 | 1,304 | 1,330 | 12,100 | 1,330 |
| 2025-02-05 | 1,310 | 1,315 | 1,292 | 1,314 | 30,100 | 1,314 |
| 2025-02-04 | 1,302 | 1,328 | 1,302 | 1,305 | 19,400 | 1,305 |
| 2025-02-03 | 1,302 | 1,317 | 1,292 | 1,302 | 36,100 | 1,302 |
| 2025-01-31 | 1,340 | 1,352 | 1,329 | 1,344 | 27,100 | 1,344 |
| 2025-01-30 | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 | 1,338 |
| 2025-01-29 | 1,410 | 1,427 | 1,371 | 1,380 | 37,400 | 1,380 |
| 2025-01-28 | 1,415 | 1,428 | 1,362 | 1,428 | 27,400 | 1,428 |
| 2025-01-27 | 1,386 | 1,428 | 1,368 | 1,417 | 62,000 | 1,417 |
| 2025-01-24 | 1,344 | 1,372 | 1,340 | 1,350 | 22,000 | 1,350 |
| 2025-01-23 | 1,385 | 1,395 | 1,331 | 1,331 | 38,700 | 1,331 |
| 2025-01-22 | 1,396 | 1,408 | 1,366 | 1,377 | 98,500 | 1,377 |
| 2025-01-21 | 1,350 | 1,360 | 1,330 | 1,336 | 12,700 | 1,336 |
| 2025-01-20 | 1,302 | 1,356 | 1,302 | 1,341 | 27,400 | 1,341 |
| 2025-01-17 | 1,296 | 1,347 | 1,294 | 1,301 | 32,900 | 1,301 |
| 2025-01-16 | 1,368 | 1,379 | 1,301 | 1,301 | 65,700 | 1,301 |
| 2025-01-15 | 1,350 | 1,355 | 1,315 | 1,319 | 27,600 | 1,319 |
| 2025-01-14 | 1,350 | 1,380 | 1,333 | 1,341 | 43,000 | 1,341 |
| 2025-01-10 | 1,374 | 1,382 | 1,354 | 1,354 | 34,500 | 1,354 |
| 2025-01-09 | 1,430 | 1,431 | 1,360 | 1,382 | 85,100 | 1,382 |
| 2025-01-08 | 1,450 | 1,494 | 1,431 | 1,431 | 78,700 | 1,431 |
| 2025-01-07 | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 | 1,462 |
| 2025-01-06 | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 | 1,460 |
分割・併合履歴 ： なし