6228 (株)ジェイ・イー・ティ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 795 | 795 | 650 | 666 | 479,200 | 666 |
| 2026-02-05 | 774 | 800 | 771 | 795 | 58,300 | 795 |
| 2026-02-04 | 805 | 805 | 772 | 780 | 57,300 | 780 |
| 2026-02-03 | 819 | 819 | 788 | 811 | 82,400 | 811 |
| 2026-02-02 | 788 | 821 | 778 | 794 | 92,400 | 794 |
| 2026-01-30 | 780 | 780 | 752 | 761 | 27,800 | 761 |
| 2026-01-29 | 775 | 775 | 752 | 775 | 27,100 | 775 |
| 2026-01-28 | 760 | 765 | 752 | 760 | 30,000 | 760 |
| 2026-01-27 | 773 | 773 | 755 | 765 | 31,800 | 765 |
| 2026-01-26 | 806 | 808 | 767 | 775 | 62,800 | 775 |
| 2026-01-23 | 831 | 831 | 795 | 797 | 62,400 | 797 |
| 2026-01-22 | 827 | 876 | 818 | 832 | 230,800 | 832 |
| 2026-01-21 | 750 | 810 | 750 | 797 | 93,900 | 797 |
| 2026-01-20 | 830 | 830 | 776 | 776 | 93,500 | 776 |
| 2026-01-19 | 818 | 827 | 790 | 813 | 126,900 | 813 |
| 2026-01-16 | 739 | 812 | 739 | 803 | 229,200 | 803 |
| 2026-01-15 | 710 | 735 | 705 | 735 | 43,600 | 735 |
| 2026-01-14 | 731 | 731 | 715 | 717 | 43,200 | 717 |
| 2026-01-13 | 719 | 735 | 709 | 734 | 55,100 | 734 |
| 2026-01-09 | 711 | 718 | 692 | 704 | 26,700 | 704 |
| 2026-01-08 | 710 | 731 | 708 | 710 | 64,100 | 710 |
| 2026-01-07 | 707 | 715 | 699 | 715 | 33,100 | 715 |
| 2026-01-06 | 689 | 706 | 689 | 706 | 36,100 | 706 |
| 2026-01-05 | 672 | 691 | 666 | 689 | 53,500 | 689 |
分割・併合履歴 ： [2024-03-28]1株→3株