3446 (株)ジェイテックコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,949	1,949	1,877	1,895	162,000	1,895
2023-12-28	1,909	1,992	1,868	1,971	230,500	1,971
2023-12-27	1,766	1,860	1,760	1,846	99,400	1,846
2023-12-26	1,778	1,844	1,756	1,766	106,900	1,766
2023-12-25	1,781	1,790	1,731	1,739	49,100	1,739
2023-12-22	1,813	1,825	1,773	1,786	38,800	1,786
2023-12-21	1,840	1,842	1,808	1,813	42,100	1,813
2023-12-20	1,872	1,890	1,840	1,840	41,800	1,840
2023-12-19	1,803	1,882	1,799	1,870	51,100	1,870
2023-12-18	1,797	1,817	1,781	1,812	26,100	1,812
2023-12-15	1,757	1,801	1,757	1,800	34,400	1,800
2023-12-14	1,802	1,829	1,755	1,755	47,700	1,755
2023-12-13	1,777	1,817	1,777	1,787	40,000	1,787
2023-12-12	1,909	1,910	1,777	1,783	105,800	1,783
2023-12-11	1,820	1,868	1,819	1,834	49,600	1,834
2023-12-08	1,819	1,838	1,801	1,811	42,500	1,811
2023-12-07	1,871	1,871	1,802	1,808	67,000	1,808
2023-12-06	1,899	1,933	1,868	1,893	50,600	1,893
2023-12-05	1,970	1,983	1,881	1,881	106,400	1,881
2023-12-04	1,980	1,993	1,963	1,977	54,000	1,977
2023-12-01	2,040	2,040	1,981	1,983	46,800	1,983
2023-11-30	2,050	2,065	2,025	2,040	42,200	2,040
2023-11-29	2,066	2,100	2,050	2,054	40,400	2,054
2023-11-28	2,116	2,139	2,061	2,071	44,400	2,071
2023-11-27	2,101	2,150	2,077	2,116	61,000	2,116
2023-11-24	2,035	2,143	2,035	2,106	61,800	2,106
2023-11-22	2,033	2,050	2,007	2,020	42,100	2,020
2023-11-21	2,113	2,119	2,034	2,047	78,700	2,047
2023-11-20	1,968	2,121	1,968	2,088	116,400	2,088
2023-11-17	1,952	1,970	1,935	1,954	36,800	1,954
2023-11-16	1,975	1,998	1,933	1,968	61,200	1,968
2023-11-15	1,998	2,048	1,956	2,018	74,700	2,018
2023-11-14	1,953	2,038	1,953	1,981	82,800	1,981
2023-11-13	2,085	2,102	2,056	2,067	66,100	2,067
2023-11-10	2,070	2,088	2,027	2,068	46,600	2,068
2023-11-09	2,104	2,104	2,060	2,081	34,600	2,081
2023-11-08	2,131	2,147	2,076	2,085	36,800	2,085
2023-11-07	2,139	2,139	2,094	2,110	40,500	2,110
2023-11-06	2,115	2,154	2,105	2,149	44,400	2,149
2023-11-02	2,018	2,059	2,017	2,059	32,100	2,059
2023-11-01	2,032	2,064	2,000	2,003	56,400	2,003
2023-10-31	1,965	2,033	1,930	2,030	64,900	2,030
2023-10-30	2,028	2,040	1,979	1,979	89,400	1,979
2023-10-27	2,029	2,081	2,029	2,046	58,600	2,046
2023-10-26	2,050	2,084	2,036	2,036	46,100	2,036
2023-10-25	2,173	2,191	2,106	2,106	43,100	2,106
2023-10-24	2,135	2,156	2,048	2,139	64,600	2,139
2023-10-23	2,212	2,223	2,123	2,146	97,000	2,146
2023-10-20	2,245	2,254	2,208	2,240	40,400	2,240
2023-10-19	2,303	2,320	2,251	2,261	37,500	2,261
2023-10-18	2,353	2,388	2,307	2,355	48,200	2,355
2023-10-17	2,291	2,363	2,275	2,353	69,600	2,353
2023-10-16	2,258	2,295	2,237	2,254	72,600	2,254
2023-10-13	2,430	2,430	2,297	2,308	134,200	2,308
2023-10-12	2,497	2,497	2,435	2,452	84,700	2,452
2023-10-11	2,534	2,578	2,492	2,513	85,500	2,513
2023-10-10	2,490	2,533	2,477	2,479	35,700	2,479
2023-10-06	2,510	2,512	2,458	2,469	34,700	2,469
2023-10-05	2,476	2,528	2,456	2,521	43,100	2,521
2023-10-04	2,522	2,563	2,458	2,458	83,800	2,458
2023-10-03	2,612	2,659	2,532	2,577	78,400	2,577
2023-10-02	2,599	2,691	2,588	2,656	63,000	2,656
2023-09-29	2,627	2,644	2,578	2,580	35,500	2,580
2023-09-28	2,642	2,655	2,581	2,601	38,000	2,601
2023-09-27	2,622	2,673	2,581	2,621	54,100	2,621
2023-09-26	2,701	2,715	2,628	2,655	76,100	2,655
2023-09-25	2,701	2,777	2,696	2,751	47,900	2,751
2023-09-22	2,509	2,735	2,501	2,715	137,700	2,715
2023-09-21	2,668	2,691	2,541	2,559	203,900	2,559
2023-09-20	2,785	2,879	2,755	2,761	190,300	2,761
2023-09-19	2,749	2,749	2,644	2,697	53,100	2,697
2023-09-15	2,800	2,802	2,678	2,721	115,600	2,721
2023-09-14	2,711	2,905	2,711	2,821	270,200	2,821
2023-09-13	2,621	2,682	2,595	2,676	40,400	2,676
2023-09-12	2,593	2,648	2,580	2,625	35,500	2,625
2023-09-11	2,670	2,682	2,566	2,566	47,600	2,566
2023-09-08	2,611	2,671	2,590	2,635	54,200	2,635
2023-09-07	2,700	2,719	2,641	2,643	59,200	2,643
2023-09-06	2,700	2,719	2,668	2,714	62,600	2,714
2023-09-05	2,611	2,750	2,586	2,714	97,100	2,714
2023-09-04	2,629	2,673	2,610	2,610	87,200	2,610
2023-09-01	2,594	2,610	2,545	2,599	54,200	2,599
2023-08-31	2,479	2,638	2,479	2,577	129,800	2,577
2023-08-30	2,510	2,529	2,474	2,497	46,200	2,497
2023-08-29	2,420	2,526	2,420	2,502	86,500	2,502
2023-08-28	2,380	2,438	2,342	2,416	92,500	2,416
2023-08-25	2,327	2,368	2,306	2,356	40,900	2,356
2023-08-24	2,384	2,395	2,326	2,352	34,400	2,352
2023-08-23	2,399	2,408	2,337	2,358	34,200	2,358
2023-08-22	2,418	2,443	2,384	2,384	36,600	2,384
2023-08-21	2,294	2,399	2,291	2,398	44,500	2,398
2023-08-18	2,329	2,376	2,298	2,311	68,400	2,311
2023-08-17	2,438	2,454	2,332	2,385	84,200	2,385
2023-08-16	2,400	2,488	2,388	2,423	83,800	2,423
2023-08-15	2,525	2,530	2,416	2,430	142,400	2,430
2023-08-14	2,445	2,624	2,430	2,522	423,700	2,522
2023-08-10	2,226	2,272	2,212	2,266	73,700	2,266
2023-08-09	2,217	2,228	2,177	2,221	48,700	2,221
2023-08-08	2,266	2,266	2,211	2,215	34,000	2,215
2023-08-07	2,200	2,268	2,176	2,260	33,000	2,260
2023-08-04	2,195	2,203	2,155	2,200	30,400	2,200
2023-08-03	2,236	2,237	2,204	2,208	37,000	2,208
2023-08-02	2,241	2,283	2,240	2,249	27,800	2,249
2023-08-01	2,300	2,311	2,275	2,284	32,000	2,284
2023-07-31	2,245	2,297	2,244	2,297	37,100	2,297
2023-07-28	2,280	2,299	2,236	2,244	83,300	2,244
2023-07-27	2,332	2,350	2,311	2,323	38,800	2,323
2023-07-26	2,376	2,393	2,342	2,345	54,800	2,345
2023-07-25	2,370	2,422	2,355	2,396	114,800	2,396
2023-07-24	2,297	2,367	2,286	2,351	137,900	2,351
2023-07-21	2,269	2,269	2,221	2,245	39,600	2,245
2023-07-20	2,250	2,298	2,244	2,284	43,500	2,284
2023-07-19	2,255	2,304	2,223	2,272	42,000	2,272
2023-07-18	2,240	2,296	2,220	2,255	51,700	2,255
2023-07-14	2,258	2,280	2,215	2,252	52,700	2,252
2023-07-13	2,198	2,273	2,173	2,258	75,000	2,258
2023-07-12	2,210	2,219	2,116	2,158	125,600	2,158
2023-07-11	2,241	2,310	2,220	2,229	62,500	2,229
2023-07-10	2,223	2,257	2,205	2,229	42,300	2,229
2023-07-07	2,250	2,285	2,202	2,239	75,300	2,239
2023-07-06	2,345	2,349	2,255	2,300	101,600	2,300
2023-07-05	2,357	2,464	2,357	2,385	176,900	2,385
2023-07-04	2,355	2,373	2,311	2,329	34,400	2,329
2023-07-03	2,349	2,365	2,315	2,351	43,300	2,351
2023-06-30	2,262	2,337	2,236	2,330	69,000	2,330
2023-06-29	2,311	2,340	2,243	2,262	102,100	2,262
2023-06-28	2,332	2,344	2,300	2,329	61,700	2,329
2023-06-27	2,300	2,300	2,224	2,282	89,300	2,282
2023-06-26	2,317	2,332	2,284	2,301	105,300	2,301
2023-06-23	2,398	2,489	2,321	2,348	216,100	2,348
2023-06-22	2,382	2,400	2,354	2,363	119,300	2,363
2023-06-21	2,436	2,480	2,391	2,414	196,100	2,414
2023-06-20	2,591	2,649	2,335	2,462	792,400	2,462
2023-06-19	2,464	2,488	2,421	2,450	61,200	2,450
2023-06-16	2,396	2,478	2,374	2,434	62,200	2,434
2023-06-15	2,439	2,457	2,391	2,393	82,700	2,393
2023-06-14	2,530	2,533	2,443	2,447	75,600	2,447
2023-06-13	2,580	2,590	2,518	2,529	79,000	2,529
2023-06-12	2,462	2,557	2,438	2,534	102,900	2,534
2023-06-09	2,499	2,551	2,414	2,444	127,500	2,444
2023-06-08	2,521	2,532	2,391	2,426	154,700	2,426
2023-06-07	2,595	2,609	2,520	2,532	79,500	2,532
2023-06-06	2,647	2,667	2,588	2,590	56,600	2,590
2023-06-05	2,634	2,669	2,586	2,667	50,500	2,667
2023-06-02	2,627	2,662	2,569	2,584	64,100	2,584
2023-06-01	2,677	2,747	2,625	2,641	47,600	2,641
2023-05-31	2,751	2,762	2,672	2,677	61,600	2,677
2023-05-30	2,732	2,788	2,707	2,758	52,300	2,758
2023-05-29	2,800	2,847	2,734	2,735	89,600	2,735
2023-05-26	2,847	2,914	2,792	2,808	119,400	2,808
2023-05-25	2,875	2,875	2,776	2,796	75,000	2,796
2023-05-24	2,781	2,896	2,733	2,885	131,300	2,885
2023-05-23	2,693	2,920	2,655	2,831	239,600	2,831
2023-05-22	2,684	2,730	2,643	2,693	57,900	2,693
2023-05-19	2,721	2,740	2,651	2,690	84,800	2,690
2023-05-18	2,649	2,757	2,563	2,717	197,900	2,717
2023-05-17	2,584	2,741	2,559	2,599	251,300	2,599
2023-05-16	2,508	2,564	2,437	2,521	160,300	2,521
2023-05-15	2,374	2,390	2,301	2,379	88,200	2,379
2023-05-12	2,340	2,389	2,320	2,357	69,700	2,357
2023-05-11	2,422	2,439	2,380	2,390	60,200	2,390
2023-05-10	2,460	2,475	2,425	2,434	36,200	2,434
2023-05-09	2,485	2,511	2,425	2,436	49,200	2,436
2023-05-08	2,468	2,510	2,432	2,481	38,000	2,481
2023-05-02	2,409	2,486	2,391	2,468	61,800	2,468
2023-05-01	2,541	2,566	2,433	2,445	77,300	2,445
2023-04-28	2,511	2,560	2,484	2,491	54,300	2,491
2023-04-27	2,496	2,561	2,472	2,530	42,700	2,530
2023-04-26	2,520	2,561	2,470	2,508	72,300	2,508
2023-04-25	2,580	2,619	2,529	2,545	54,000	2,545
2023-04-24	2,641	2,651	2,537	2,537	70,400	2,537
2023-04-21	2,622	2,666	2,607	2,633	58,600	2,633
2023-04-20	2,650	2,732	2,620	2,642	87,400	2,642
2023-04-19	2,785	2,795	2,650	2,676	115,200	2,676
2023-04-18	2,613	2,880	2,613	2,774	400,900	2,774
2023-04-17	2,628	2,636	2,504	2,563	255,000	2,563
2023-04-14	2,667	2,799	2,611	2,672	257,700	2,672
2023-04-13	2,602	2,717	2,591	2,667	71,700	2,667
2023-04-12	2,670	2,700	2,581	2,645	197,500	2,645
2023-04-11	2,563	2,647	2,533	2,598	141,400	2,598
2023-04-10	2,430	2,499	2,423	2,463	62,000	2,463
2023-04-07	2,483	2,501	2,397	2,434	120,000	2,434
2023-04-06	2,542	2,567	2,484	2,501	82,000	2,501
2023-04-05	2,615	2,631	2,557	2,592	49,400	2,592
2023-04-04	2,681	2,682	2,633	2,649	67,000	2,649
2023-04-03	2,785	2,796	2,718	2,727	67,500	2,727
2023-03-31	2,694	2,787	2,661	2,731	119,000	2,731
2023-03-30	2,622	2,700	2,608	2,620	56,300	2,620
2023-03-29	2,600	2,655	2,590	2,612	72,300	2,612
2023-03-28	2,683	2,683	2,525	2,583	152,600	2,583
2023-03-27	2,821	2,821	2,641	2,675	115,200	2,675
2023-03-24	2,811	2,812	2,761	2,788	44,800	2,788
2023-03-23	2,784	2,850	2,760	2,819	42,000	2,819
2023-03-22	2,909	2,909	2,796	2,834	65,800	2,834
2023-03-20	3,000	3,015	2,827	2,838	73,000	2,838
2023-03-17	2,875	3,015	2,864	2,992	131,700	2,992
2023-03-16	2,866	2,895	2,771	2,832	115,600	2,832
2023-03-15	2,910	3,025	2,876	2,953	122,900	2,953
2023-03-14	2,832	2,944	2,803	2,842	102,100	2,842
2023-03-13	2,900	2,933	2,825	2,858	107,600	2,858
2023-03-10	3,010	3,095	2,952	2,990	207,700	2,990
2023-03-09	2,820	3,040	2,790	3,010	153,600	3,010
2023-03-08	2,844	2,876	2,801	2,816	51,700	2,816
2023-03-07	2,935	2,935	2,830	2,872	73,500	2,872
2023-03-06	3,030	3,035	2,907	2,924	90,800	2,924
2023-03-03	2,931	2,997	2,878	2,990	124,400	2,990
2023-03-02	2,868	3,045	2,821	2,930	242,300	2,930
2023-03-01	2,792	2,875	2,771	2,793	96,600	2,793
2023-02-28	2,714	2,770	2,674	2,755	88,800	2,755
2023-02-27	2,706	2,750	2,666	2,688	59,100	2,688
2023-02-24	2,800	2,810	2,731	2,732	55,200	2,732
2023-02-22	2,726	2,797	2,710	2,757	68,200	2,757
2023-02-21	2,809	2,861	2,751	2,775	97,300	2,775
2023-02-20	2,733	2,858	2,714	2,774	104,400	2,774
2023-02-17	2,915	2,930	2,662	2,764	296,800	2,764
2023-02-16	2,997	3,030	2,920	2,944	98,100	2,944
2023-02-15	3,090	3,160	2,963	2,966	127,400	2,966
2023-02-14	2,967	3,135	2,955	3,090	229,500	3,090
2023-02-13	2,880	2,950	2,844	2,923	52,300	2,923
2023-02-10	2,988	3,000	2,912	2,930	171,000	2,930
2023-02-09	2,988	3,030	2,965	3,020	66,000	3,020
2023-02-08	3,010	3,055	2,980	3,025	80,500	3,025
2023-02-07	3,060	3,095	3,015	3,050	66,400	3,050
2023-02-06	3,060	3,110	3,020	3,050	92,600	3,050
2023-02-03	3,150	3,150	3,035	3,050	148,600	3,050
2023-02-02	3,200	3,275	3,090	3,130	251,700	3,130
2023-02-01	3,050	3,255	3,040	3,165	350,300	3,165
2023-01-31	3,385	3,395	3,160	3,190	514,600	3,190
2023-01-30	3,275	3,410	3,205	3,350	622,900	3,350
2023-01-27	3,110	3,165	3,025	3,135	197,600	3,135
2023-01-26	3,220	3,285	3,110	3,130	320,700	3,130
2023-01-25	2,982	3,385	2,962	3,285	670,200	3,285
2023-01-24	3,195	3,305	3,050	3,050	597,900	3,050
2023-01-23	2,930	3,020	2,878	2,911	159,300	2,911
2023-01-20	2,911	2,943	2,861	2,930	94,200	2,930
2023-01-19	2,900	2,944	2,855	2,907	122,700	2,907
2023-01-18	2,961	2,990	2,854	2,935	195,500	2,935
2023-01-17	2,988	3,080	2,925	2,937	192,100	2,937
2023-01-16	3,125	3,195	2,960	2,988	322,800	2,988
2023-01-13	3,230	3,295	3,110	3,265	347,200	3,265
2023-01-12	3,045	3,330	3,010	3,230	688,100	3,230
2023-01-11	2,951	3,200	2,925	3,085	562,600	3,085
2023-01-10	2,899	2,980	2,811	2,909	415,200	2,909
2023-01-06	2,888	2,938	2,792	2,834	267,200	2,834
2023-01-05	3,060	3,105	2,821	2,909	539,100	2,909
2023-01-04	2,750	3,130	2,711	3,060	733,300	3,060

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3446 (株)ジェイテックコーポレーション の時系列データ [2023年度]

3446 (株)ジェイテックコーポレーションの時系列データ [2023年度]