6228 (株)ジェイ・イー・ティ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 768 | 770 | 690 | 710 | 115,700 | 710 |
| 2025-04-03 | 791 | 813 | 791 | 796 | 61,200 | 796 |
| 2025-04-02 | 871 | 874 | 842 | 851 | 47,400 | 851 |
| 2025-04-01 | 901 | 911 | 865 | 865 | 43,200 | 865 |
| 2025-03-31 | 920 | 931 | 896 | 896 | 72,200 | 896 |
| 2025-03-28 | 935 | 960 | 932 | 935 | 25,400 | 935 |
| 2025-03-27 | 931 | 946 | 926 | 940 | 20,600 | 940 |
| 2025-03-26 | 950 | 951 | 936 | 941 | 17,100 | 941 |
| 2025-03-25 | 965 | 970 | 945 | 948 | 15,800 | 948 |
| 2025-03-24 | 989 | 989 | 953 | 953 | 14,500 | 953 |
| 2025-03-21 | 951 | 985 | 946 | 980 | 44,100 | 980 |
| 2025-03-19 | 951 | 958 | 945 | 946 | 24,700 | 946 |
| 2025-03-18 | 960 | 967 | 950 | 953 | 20,700 | 953 |
| 2025-03-17 | 937 | 966 | 937 | 955 | 22,500 | 955 |
| 2025-03-14 | 926 | 940 | 925 | 929 | 17,100 | 929 |
| 2025-03-13 | 929 | 955 | 928 | 928 | 32,900 | 928 |
| 2025-03-12 | 942 | 943 | 925 | 925 | 28,100 | 925 |
| 2025-03-11 | 943 | 945 | 911 | 937 | 71,700 | 937 |
| 2025-03-10 | 966 | 975 | 956 | 962 | 21,400 | 962 |
| 2025-03-07 | 953 | 970 | 942 | 966 | 43,800 | 966 |
| 2025-03-06 | 991 | 1,001 | 964 | 964 | 67,800 | 964 |
| 2025-03-05 | 985 | 1,009 | 981 | 991 | 33,100 | 991 |
| 2025-03-04 | 992 | 1,001 | 978 | 996 | 27,700 | 996 |
| 2025-03-03 | 1,009 | 1,018 | 995 | 1,005 | 32,400 | 1,005 |
| 2025-02-28 | 998 | 1,004 | 977 | 991 | 88,400 | 991 |
| 2025-02-27 | 1,020 | 1,035 | 1,003 | 1,016 | 25,400 | 1,016 |
| 2025-02-26 | 1,020 | 1,020 | 1,001 | 1,006 | 38,200 | 1,006 |
| 2025-02-25 | 1,025 | 1,068 | 1,020 | 1,021 | 35,200 | 1,021 |
| 2025-02-21 | 1,026 | 1,055 | 1,013 | 1,055 | 34,500 | 1,055 |
| 2025-02-20 | 1,047 | 1,058 | 1,011 | 1,012 | 46,800 | 1,012 |
| 2025-02-19 | 1,030 | 1,059 | 1,025 | 1,059 | 42,400 | 1,059 |
| 2025-02-18 | 1,012 | 1,027 | 1,002 | 1,025 | 27,900 | 1,025 |
| 2025-02-17 | 1,002 | 1,026 | 1,002 | 1,016 | 24,900 | 1,016 |
| 2025-02-14 | 1,020 | 1,031 | 1,013 | 1,016 | 23,000 | 1,016 |
| 2025-02-13 | 1,028 | 1,049 | 1,021 | 1,027 | 23,600 | 1,027 |
| 2025-02-12 | 1,068 | 1,069 | 1,025 | 1,028 | 39,500 | 1,028 |
| 2025-02-10 | 1,059 | 1,101 | 1,034 | 1,040 | 88,800 | 1,040 |
| 2025-02-07 | 1,065 | 1,109 | 1,065 | 1,109 | 32,800 | 1,109 |
| 2025-02-06 | 1,093 | 1,109 | 1,072 | 1,081 | 47,100 | 1,081 |
| 2025-02-05 | 1,045 | 1,137 | 1,045 | 1,093 | 111,500 | 1,093 |
| 2025-02-04 | 1,020 | 1,050 | 1,015 | 1,027 | 44,700 | 1,027 |
| 2025-02-03 | 990 | 1,046 | 976 | 1,009 | 174,000 | 1,009 |
| 2025-01-31 | 1,040 | 1,060 | 1,025 | 1,025 | 58,300 | 1,025 |
| 2025-01-30 | 1,042 | 1,053 | 1,028 | 1,038 | 23,400 | 1,038 |
| 2025-01-29 | 1,062 | 1,069 | 1,030 | 1,036 | 71,600 | 1,036 |
| 2025-01-28 | 1,061 | 1,072 | 1,018 | 1,057 | 93,400 | 1,057 |
| 2025-01-27 | 1,149 | 1,149 | 1,086 | 1,086 | 66,300 | 1,086 |
| 2025-01-24 | 1,122 | 1,160 | 1,108 | 1,131 | 75,900 | 1,131 |
| 2025-01-23 | 1,170 | 1,183 | 1,122 | 1,137 | 86,600 | 1,137 |
| 2025-01-22 | 1,100 | 1,168 | 1,100 | 1,163 | 124,900 | 1,163 |
| 2025-01-21 | 1,134 | 1,134 | 1,087 | 1,098 | 56,800 | 1,098 |
| 2025-01-20 | 1,112 | 1,133 | 1,101 | 1,118 | 79,800 | 1,118 |
| 2025-01-17 | 1,088 | 1,128 | 1,086 | 1,118 | 86,900 | 1,118 |
| 2025-01-16 | 1,129 | 1,131 | 1,087 | 1,105 | 80,000 | 1,105 |
| 2025-01-15 | 1,148 | 1,149 | 1,081 | 1,081 | 107,500 | 1,081 |
| 2025-01-14 | 1,239 | 1,240 | 1,114 | 1,120 | 224,500 | 1,120 |
| 2025-01-10 | 1,212 | 1,270 | 1,192 | 1,238 | 221,700 | 1,238 |
| 2025-01-09 | 1,297 | 1,329 | 1,201 | 1,212 | 483,200 | 1,212 |
| 2025-01-08 | 1,380 | 1,450 | 1,260 | 1,307 | 1,140,300 | 1,307 |
| 2025-01-07 | 1,481 | 1,486 | 1,316 | 1,440 | 2,542,600 | 1,440 |
| 2025-01-06 | 1,028 | 1,257 | 1,020 | 1,211 | 1,363,500 | 1,211 |
分割・併合履歴 ： [2024-03-28]1株→3株