6016 (株)ジャパンエンジンコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,860 | 10,000 | 9,750 | 9,830 | 27,500 | 9,830 |
| 2024-04-24 | 10,000 | 10,240 | 9,890 | 9,990 | 28,000 | 9,990 |
| 2024-04-23 | 10,350 | 10,350 | 9,760 | 9,920 | 29,500 | 9,920 |
| 2024-04-22 | 9,780 | 10,230 | 9,700 | 9,940 | 60,700 | 9,940 |
| 2024-04-19 | 10,190 | 10,270 | 9,500 | 9,850 | 82,200 | 9,850 |
| 2024-04-18 | 10,010 | 10,450 | 9,920 | 10,370 | 36,800 | 10,370 |
| 2024-04-17 | 10,200 | 10,630 | 9,960 | 10,210 | 67,400 | 10,210 |
| 2024-04-16 | 10,370 | 10,450 | 10,110 | 10,260 | 47,500 | 10,260 |
| 2024-04-15 | 10,490 | 10,820 | 10,460 | 10,650 | 30,000 | 10,650 |
| 2024-04-12 | 11,280 | 11,280 | 10,560 | 10,680 | 52,900 | 10,680 |
| 2024-04-11 | 11,070 | 11,300 | 10,760 | 11,190 | 36,700 | 11,190 |
| 2024-04-10 | 10,850 | 11,350 | 10,720 | 11,230 | 52,300 | 11,230 |
| 2024-04-09 | 10,650 | 10,940 | 10,490 | 10,900 | 29,200 | 10,900 |
| 2024-04-08 | 10,800 | 10,900 | 10,470 | 10,650 | 49,700 | 10,650 |
| 2024-04-05 | 10,510 | 10,800 | 10,340 | 10,650 | 37,000 | 10,650 |
| 2024-04-04 | 11,200 | 11,200 | 10,630 | 10,920 | 51,400 | 10,920 |
| 2024-04-03 | 10,670 | 11,210 | 10,500 | 11,150 | 59,900 | 11,150 |
| 2024-04-02 | 11,930 | 12,080 | 10,970 | 10,970 | 64,000 | 10,970 |
| 2024-04-01 | 11,970 | 12,360 | 11,650 | 11,930 | 67,500 | 11,930 |
| 2024-03-29 | 11,140 | 11,900 | 11,140 | 11,820 | 77,600 | 11,820 |
| 2024-03-28 | 11,530 | 11,610 | 11,120 | 11,160 | 59,900 | 11,160 |
| 2024-03-27 | 12,250 | 12,300 | 11,550 | 11,550 | 69,000 | 11,550 |
| 2024-03-26 | 11,900 | 12,480 | 11,850 | 12,300 | 50,500 | 12,300 |
| 2024-03-25 | 12,210 | 12,410 | 11,970 | 12,030 | 46,000 | 12,030 |
| 2024-03-22 | 13,090 | 13,090 | 12,260 | 12,300 | 66,300 | 12,300 |
| 2024-03-21 | 12,900 | 13,230 | 12,590 | 12,730 | 77,600 | 12,730 |
| 2024-03-19 | 12,670 | 12,800 | 12,030 | 12,630 | 82,000 | 12,630 |
| 2024-03-18 | 12,870 | 13,410 | 12,540 | 12,710 | 90,800 | 12,710 |
| 2024-03-15 | 11,900 | 13,050 | 11,720 | 12,650 | 151,200 | 12,650 |
| 2024-03-14 | 12,340 | 12,410 | 11,630 | 11,870 | 99,000 | 11,870 |
| 2024-03-13 | 13,580 | 13,600 | 12,200 | 12,210 | 117,700 | 12,210 |
| 2024-03-12 | 12,820 | 13,280 | 12,600 | 12,980 | 103,800 | 12,980 |
| 2024-03-11 | 14,690 | 15,630 | 12,270 | 13,120 | 301,500 | 13,120 |
| 2024-03-08 | 14,340 | 15,900 | 14,220 | 15,390 | 179,300 | 15,390 |
| 2024-03-07 | 14,300 | 14,750 | 13,900 | 14,270 | 100,400 | 14,270 |
| 2024-03-06 | 14,830 | 14,830 | 13,950 | 14,400 | 116,300 | 14,400 |
| 2024-03-05 | 14,510 | 15,570 | 13,850 | 14,940 | 154,500 | 14,940 |
| 2024-03-04 | 14,570 | 15,000 | 14,260 | 14,660 | 96,400 | 14,660 |
| 2024-03-01 | 13,170 | 14,510 | 12,980 | 14,480 | 186,600 | 14,480 |
| 2024-02-29 | 11,600 | 13,180 | 11,560 | 13,050 | 148,600 | 13,050 |
| 2024-02-28 | 11,930 | 12,180 | 11,680 | 11,900 | 58,700 | 11,900 |
| 2024-02-27 | 12,400 | 12,660 | 11,660 | 11,930 | 83,400 | 11,930 |
| 2024-02-26 | 12,270 | 12,530 | 11,920 | 12,460 | 79,700 | 12,460 |
| 2024-02-22 | 11,330 | 12,100 | 11,210 | 12,100 | 91,300 | 12,100 |
| 2024-02-21 | 11,260 | 11,610 | 11,210 | 11,380 | 41,900 | 11,380 |
| 2024-02-20 | 12,130 | 12,240 | 11,400 | 11,490 | 90,500 | 11,490 |
| 2024-02-19 | 12,250 | 12,550 | 11,940 | 12,130 | 105,600 | 12,130 |
| 2024-02-16 | 11,610 | 12,180 | 11,510 | 11,810 | 113,800 | 11,810 |
| 2024-02-15 | 10,950 | 11,950 | 10,850 | 11,680 | 144,200 | 11,680 |
| 2024-02-14 | 10,650 | 11,160 | 10,450 | 10,840 | 73,500 | 10,840 |
| 2024-02-13 | 11,000 | 11,180 | 10,170 | 10,570 | 150,200 | 10,570 |
| 2024-02-09 | 11,000 | 12,140 | 10,710 | 10,910 | 380,700 | 10,910 |
| 2024-02-08 | 10,700 | 10,700 | 10,700 | 10,700 | 59,100 | 10,700 |
| 2024-02-07 | 8,800 | 9,350 | 8,700 | 9,200 | 140,600 | 9,200 |
| 2024-02-06 | 8,580 | 8,780 | 8,560 | 8,760 | 48,500 | 8,760 |
| 2024-02-05 | 8,800 | 8,950 | 8,580 | 8,580 | 57,400 | 8,580 |
| 2024-02-02 | 9,150 | 9,160 | 8,710 | 8,770 | 56,900 | 8,770 |
| 2024-02-01 | 9,190 | 9,340 | 8,950 | 8,950 | 76,700 | 8,950 |
| 2024-01-31 | 8,600 | 9,150 | 8,580 | 9,090 | 67,600 | 9,090 |
| 2024-01-30 | 8,800 | 8,810 | 8,520 | 8,650 | 47,600 | 8,650 |
| 2024-01-29 | 8,920 | 9,200 | 8,730 | 8,790 | 82,700 | 8,790 |
| 2024-01-26 | 9,000 | 9,470 | 8,630 | 8,880 | 139,500 | 8,880 |
| 2024-01-25 | 8,660 | 8,710 | 8,490 | 8,700 | 35,900 | 8,700 |
| 2024-01-24 | 8,730 | 8,920 | 8,630 | 8,690 | 45,400 | 8,690 |
| 2024-01-23 | 9,150 | 9,160 | 8,700 | 8,700 | 132,200 | 8,700 |
| 2024-01-22 | 8,190 | 8,890 | 8,190 | 8,810 | 160,500 | 8,810 |
| 2024-01-19 | 7,820 | 7,860 | 7,660 | 7,820 | 34,600 | 7,820 |
| 2024-01-18 | 7,900 | 8,030 | 7,570 | 7,770 | 67,600 | 7,770 |
| 2024-01-17 | 7,960 | 8,340 | 7,900 | 7,900 | 74,500 | 7,900 |
| 2024-01-16 | 7,690 | 8,070 | 7,600 | 7,950 | 91,400 | 7,950 |
| 2024-01-15 | 7,500 | 7,700 | 7,460 | 7,640 | 49,500 | 7,640 |
| 2024-01-12 | 7,460 | 7,550 | 7,260 | 7,520 | 45,800 | 7,520 |
| 2024-01-11 | 7,320 | 7,450 | 7,180 | 7,400 | 58,800 | 7,400 |
| 2024-01-10 | 7,570 | 7,770 | 7,080 | 7,250 | 138,200 | 7,250 |
| 2024-01-09 | 7,730 | 7,880 | 7,580 | 7,770 | 40,100 | 7,770 |
| 2024-01-05 | 7,500 | 7,730 | 7,350 | 7,660 | 54,500 | 7,660 |
| 2024-01-04 | 7,180 | 7,580 | 7,110 | 7,510 | 52,800 | 7,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.133株
