6228 (株)ジェイ・イー・ティ 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
2024-10-031,5611,5901,5521,56639,9001,566
2024-10-021,5431,5651,5111,52240,6001,522
2024-10-011,5591,5841,5491,55646,0001,556
2024-09-301,5831,6091,5451,54597,5001,545
2024-09-271,6901,6941,6321,67885,9001,678
2024-09-261,5461,6631,5371,652127,7001,652
2024-09-251,5201,5591,5201,52141,1001,521
2024-09-241,5871,6001,5221,52535,8001,525
2024-09-201,5501,6771,5401,587146,6001,587
2024-09-191,4861,5431,4861,50141,5001,501
2024-09-181,5511,5511,4771,48231,9001,482
2024-09-171,5641,5641,4801,51144,0001,511
2024-09-131,6111,6431,5581,57238,5001,572
2024-09-121,6791,6891,6111,61875,3001,618
2024-09-111,5801,6601,5681,60892,5001,608
2024-09-101,5751,6101,5271,57670,6001,576
2024-09-091,4771,5461,4541,54389,6001,543
2024-09-061,5901,6001,5301,56255,6001,562
2024-09-051,5181,5851,5161,57192,2001,571
2024-09-041,6251,6421,5351,549178,4001,549
2024-09-031,7761,7981,6981,705149,4001,705
2024-09-022,0572,0721,8081,809302,6001,809
2024-08-301,7601,9291,7261,910298,5001,910
2024-08-291,6901,6931,6501,68652,7001,686
2024-08-281,7481,7481,6991,69927,8001,699
2024-08-271,7611,7701,7071,74446,5001,744
2024-08-261,7591,7811,7161,76155,9001,761
2024-08-231,8491,8501,7371,781120,8001,781
2024-08-221,8291,8731,8101,85653,8001,856
2024-08-211,8281,8391,7651,82193,4001,821
2024-08-201,8911,9331,8511,85581,4001,855
2024-08-191,8991,9561,8381,864147,9001,864
2024-08-161,7562,0001,7561,915321,6001,915
2024-08-151,6701,7671,6701,717130,8001,717
2024-08-141,6841,7181,5781,710128,4001,710
2024-08-131,4121,6981,4121,669402,0001,669
2024-08-091,7881,8001,6151,672140,3001,672
2024-08-081,7021,7451,6141,674130,6001,674
2024-08-071,4951,7841,4951,702252,0001,702
2024-08-061,4961,6001,4251,543257,3001,543
2024-08-051,4391,5701,4191,419298,3001,419
2024-08-021,8851,9001,8031,819160,4001,819
2024-08-012,1602,1741,9702,011125,6002,011
2024-07-311,9972,1291,9902,12074,0002,120
2024-07-302,0732,0731,9922,02983,3002,029
2024-07-292,1012,1602,0812,08166,1002,081
2024-07-262,0802,1192,0522,07395,7002,073
2024-07-252,1202,1252,0602,107177,8002,107
2024-07-242,2152,2302,1822,200110,7002,200
2024-07-232,2802,3052,2332,250129,3002,250
2024-07-222,3802,4072,2322,234273,3002,234
2024-07-192,4642,4642,3892,430129,0002,430
2024-07-182,4502,4832,4212,430201,6002,430
2024-07-172,7002,7002,5832,594130,9002,594
2024-07-162,6902,7062,6612,67253,8002,672
2024-07-122,6762,7072,6212,690128,5002,690
2024-07-112,7672,7672,6702,726132,4002,726
2024-07-102,7602,7872,7152,72166,2002,721
2024-07-092,8492,8702,7632,76793,3002,767
2024-07-082,8642,8642,7432,815151,2002,815
2024-07-052,9213,0752,8522,900302,8002,900
2024-07-042,7702,9902,7542,919379,1002,919
2024-07-032,7072,7552,7002,71352,3002,713
2024-07-022,7502,7752,6902,70270,9002,702
2024-07-012,7482,8302,7472,76572,4002,765
2024-06-282,7682,8602,7322,73291,9002,732
2024-06-272,7752,8322,7502,76790,0002,767
2024-06-262,7682,7822,6702,767174,9002,767
2024-06-252,6802,7092,6372,684150,4002,684
2024-06-242,7522,7762,6982,708130,6002,708
2024-06-212,8822,8832,7302,752242,2002,752
2024-06-202,9012,9432,8582,882119,6002,882
2024-06-193,0303,0802,9012,906132,7002,906
2024-06-183,1553,2403,0053,010158,6003,010
2024-06-173,2303,2803,0553,150189,6003,150
2024-06-143,0103,2902,9603,290320,1003,290
2024-06-133,1503,1953,0203,030156,2003,030
2024-06-123,0303,1203,0103,010109,9003,010
2024-06-112,8203,1402,8033,135355,2003,135
2024-06-102,6522,7892,6522,782117,1002,782
2024-06-072,7342,8002,7002,712116,5002,712
2024-06-063,0203,0952,7422,772319,0002,772
2024-06-053,0253,0752,9642,964154,3002,964
2024-06-043,1003,1303,0403,06597,8003,065
2024-06-033,1203,2353,1153,145138,1003,145
2024-05-313,0253,1153,0203,11095,5003,110
2024-05-303,0003,0552,9703,025132,1003,025
2024-05-293,2253,2503,0253,070176,0003,070
2024-05-283,2853,3303,2053,225161,4003,225
2024-05-273,0503,3003,0503,285239,2003,285
2024-05-243,0403,1603,0053,065128,4003,065
2024-05-233,3253,4003,1103,110276,7003,110
2024-05-223,1053,2803,0703,215248,4003,215
2024-05-213,1553,3353,1303,135317,3003,135
2024-05-202,9403,2402,9303,190454,6003,190
2024-05-173,0203,0502,9702,990162,7002,990
2024-05-163,1253,1302,9413,025302,3003,025
2024-05-153,0753,1453,0103,030267,2003,030
2024-05-143,2653,2653,0353,125361,9003,125
2024-05-133,0153,4703,0153,335830,9003,335
2024-05-103,4753,5503,3753,435268,7003,435
2024-05-093,5403,6903,4903,490191,6003,490
2024-05-083,6353,6803,5553,555207,5003,555
2024-05-073,6903,8453,6803,680410,1003,680
2024-05-023,6503,7053,5503,550317,1003,550
2024-05-013,7653,8503,6903,725327,9003,725
2024-04-303,9153,9703,7303,820719,3003,820
2024-04-263,6503,8903,4603,8701,045,6003,870
2024-04-253,4403,7503,3703,500823,5003,500
2024-04-243,3603,5803,3453,450692,0003,450
2024-04-233,6103,6403,2003,220604,6003,220
2024-04-223,7303,8203,3753,470733,1003,470
2024-04-193,8203,8953,5003,870859,1003,870
2024-04-183,9704,0203,7104,005633,3004,005
2024-04-174,1304,3804,0004,060660,4004,060
2024-04-164,0604,2054,0154,110438,4004,110
2024-04-154,1404,3454,1104,160580,2004,160
2024-04-124,7204,7254,1654,2751,053,5004,275
2024-04-114,3004,6854,2254,6251,310,6004,625
2024-04-104,5304,7004,3704,4651,175,1004,465
2024-04-094,7204,9654,3654,6553,820,6004,655
2024-04-084,3104,6654,2704,6651,695,4004,665
2024-04-053,6003,9653,5503,9651,609,7003,965
2024-04-043,7403,9003,6403,7302,095,7003,730
2024-04-033,3553,6403,2203,4101,006,0003,410
2024-04-023,4003,6003,3203,5551,737,1003,555
2024-04-013,3003,4103,0453,2801,298,7003,280
2024-03-292,7283,1302,6613,1301,234,1003,130
2024-03-282,4692,8152,4652,628696,6002,628
2024-03-277,3707,5607,3607,38049,7002,460
2024-03-267,3607,6007,3507,45049,3002,483.33
2024-03-257,5007,6407,3707,37094,8002,456.67
2024-03-228,2508,3007,4907,510212,7002,503.33
2024-03-218,1508,4907,9408,220250,5002,740
2024-03-197,8608,1807,6908,000298,1002,666.67
2024-03-187,1808,3907,1508,160378,5002,720
2024-03-157,4807,5607,0507,170143,3002,390
2024-03-147,3307,4207,0607,280165,8002,426.67
2024-03-138,1808,2507,4907,570163,7002,523.33
2024-03-127,5808,1407,5107,920162,3002,640
2024-03-117,5507,9307,5207,780214,2002,593.33
2024-03-089,0709,1908,2008,300240,3002,766.67
2024-03-079,6009,6909,0509,070147,0003,023.33
2024-03-069,2009,7509,0509,550199,7003,183.33
2024-03-0510,06010,1709,2009,410352,7003,136.67
2024-03-0410,20010,8209,91010,260463,2003,420
2024-03-0110,10010,2409,8009,940203,8003,313.33
2024-02-299,68010,4409,3809,910449,1003,303.33
2024-02-288,7009,9608,6309,910471,9003,303.33
2024-02-279,3709,4908,8508,890224,0002,963.33
2024-02-269,7309,7509,2009,250243,7003,083.33
2024-02-2210,10010,1509,5809,580371,4003,193.33
2024-02-219,7109,8009,0909,250271,0003,083.33
2024-02-209,45010,1909,16010,010392,9003,336.67
2024-02-1910,50010,6609,5609,590376,3003,196.67
2024-02-1611,36011,44010,30010,300344,6003,433.33
2024-02-1511,75011,75011,10011,360186,8003,786.67
2024-02-1411,21011,46010,03011,420459,5003,806.67
2024-02-1311,68012,30011,33011,410332,9003,803.33
2024-02-0912,11012,45011,58011,580304,9003,860
2024-02-0812,52012,69012,40012,540187,0004,180
2024-02-0712,20012,73012,18012,440208,7004,146.67
2024-02-0611,67012,94011,58012,360462,6004,120
2024-02-0511,70011,83011,32011,640139,9003,880
2024-02-0212,14012,14011,35011,600285,7003,866.67
2024-02-0111,55012,20011,40012,050380,7004,016.67
2024-01-3110,86011,58010,77011,580228,3003,860
2024-01-3010,98010,98010,56010,860173,1003,620
2024-01-2911,28011,42010,72010,750242,8003,583.33
2024-01-2611,80012,21011,11011,230490,9003,743.33
2024-01-2510,97012,10010,93012,000588,3004,000
2024-01-2410,42010,89010,20010,820230,3003,606.67
2024-01-2310,95011,13010,26010,320300,9003,440
2024-01-2210,00010,8809,98010,830395,0003,610
2024-01-1910,83010,84010,38010,600218,0003,533.33
2024-01-1810,16010,57010,00010,560178,2003,520
2024-01-1710,40010,62010,08010,330237,7003,443.33
2024-01-1611,05011,30010,25010,300287,5003,433.33
2024-01-1510,83010,98010,38010,560297,7003,520
2024-01-129,99010,7009,85010,680470,6003,560
2024-01-119,6209,9309,4209,840249,9003,280
2024-01-1010,11010,1109,5209,590222,6003,196.67
2024-01-099,57010,0309,5109,850325,0003,283.33
2024-01-059,8009,8709,1109,350515,5003,116.67
2024-01-049,93010,5009,7209,810466,0003,270

分割・併合履歴 : [2024-03-28]1株→3株