- 2024年
- 2023年
6228 (株)ジェイ・イー・ティ 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 | 10,450 | 11,580 | 10,160 | 10,600 | 1,369,700 | 3,533.33 |
| 2023-12-28 | 9,820 | 11,320 | 9,790 | 10,730 | 1,386,000 | 3,576.67 |
| 2023-12-27 | 9,720 | 10,150 | 9,610 | 9,910 | 1,132,500 | 3,303.33 |
| 2023-12-26 | 9,750 | 9,970 | 8,830 | 9,230 | 860,200 | 3,076.67 |
| 2023-12-25 | 9,180 | 9,800 | 9,060 | 9,550 | 1,331,100 | 3,183.33 |
| 2023-12-22 | 8,400 | 9,360 | 8,380 | 9,030 | 1,927,000 | 3,010 |
| 2023-12-21 | 7,470 | 8,310 | 7,220 | 8,180 | 1,029,000 | 2,726.67 |
| 2023-12-20 | 7,280 | 7,520 | 7,050 | 7,480 | 388,800 | 2,493.33 |
| 2023-12-19 | 6,620 | 7,150 | 6,600 | 7,150 | 248,400 | 2,383.33 |
| 2023-12-18 | 6,680 | 6,720 | 6,380 | 6,480 | 169,100 | 2,160 |
| 2023-12-15 | 6,980 | 7,120 | 6,630 | 6,710 | 220,400 | 2,236.67 |
| 2023-12-14 | 7,210 | 7,250 | 6,870 | 6,880 | 262,200 | 2,293.33 |
| 2023-12-13 | 6,910 | 7,230 | 6,760 | 7,080 | 366,400 | 2,360 |
| 2023-12-12 | 6,640 | 6,970 | 6,530 | 6,950 | 368,000 | 2,316.67 |
| 2023-12-11 | 6,500 | 6,850 | 6,360 | 6,440 | 303,500 | 2,146.67 |
| 2023-12-08 | 6,280 | 6,620 | 6,220 | 6,400 | 317,500 | 2,133.33 |
| 2023-12-07 | 6,720 | 6,780 | 6,220 | 6,380 | 430,500 | 2,126.67 |
| 2023-12-06 | 6,890 | 7,250 | 6,710 | 6,840 | 844,900 | 2,280 |
| 2023-12-05 | 7,360 | 8,350 | 7,010 | 7,040 | 2,654,700 | 2,346.67 |
| 2023-12-04 | 7,610 | 7,610 | 7,610 | 7,610 | 175,800 | 2,536.67 |
| 2023-12-01 | 6,370 | 6,800 | 6,340 | 6,610 | 768,400 | 2,203.33 |
| 2023-11-30 | 6,310 | 6,470 | 6,110 | 6,290 | 479,700 | 2,096.67 |
| 2023-11-29 | 6,080 | 6,680 | 5,920 | 6,420 | 1,430,300 | 2,140 |
| 2023-11-28 | 7,250 | 7,300 | 6,050 | 6,080 | 1,812,100 | 2,026.67 |
| 2023-11-27 | 7,040 | 7,630 | 6,600 | 7,550 | 1,354,700 | 2,516.67 |
| 2023-11-24 | 6,970 | 7,550 | 6,770 | 6,860 | 2,041,800 | 2,286.67 |
| 2023-11-22 | 5,690 | 6,810 | 5,680 | 6,690 | 1,311,600 | 2,230 |
| 2023-11-21 | 6,000 | 6,140 | 5,790 | 5,850 | 560,100 | 1,950 |
| 2023-11-20 | 5,860 | 6,190 | 5,670 | 6,000 | 1,181,000 | 2,000 |
| 2023-11-17 | 5,100 | 5,670 | 4,935 | 5,660 | 1,193,800 | 1,886.67 |
| 2023-11-16 | 4,470 | 5,030 | 4,410 | 5,030 | 953,500 | 1,676.67 |
| 2023-11-15 | 4,195 | 4,355 | 3,960 | 4,330 | 258,600 | 1,443.33 |
| 2023-11-14 | 3,915 | 4,125 | 3,850 | 4,125 | 111,300 | 1,375 |
| 2023-11-13 | 3,970 | 3,980 | 3,820 | 3,915 | 59,600 | 1,305 |
| 2023-11-10 | 3,695 | 3,885 | 3,645 | 3,880 | 52,500 | 1,293.33 |
| 2023-11-09 | 3,775 | 3,800 | 3,680 | 3,695 | 52,000 | 1,231.67 |
| 2023-11-08 | 3,985 | 4,015 | 3,720 | 3,750 | 92,100 | 1,250 |
| 2023-11-07 | 4,050 | 4,050 | 3,925 | 3,970 | 55,100 | 1,323.33 |
| 2023-11-06 | 4,000 | 4,140 | 3,855 | 4,100 | 85,800 | 1,366.67 |
| 2023-11-02 | 4,000 | 4,015 | 3,780 | 3,870 | 75,500 | 1,290 |
| 2023-11-01 | 3,930 | 3,980 | 3,855 | 3,950 | 49,600 | 1,316.67 |
| 2023-10-31 | 4,100 | 4,100 | 3,760 | 3,865 | 91,900 | 1,288.33 |
| 2023-10-30 | 3,910 | 4,130 | 3,855 | 4,125 | 96,400 | 1,375 |
| 2023-10-27 | 4,355 | 4,355 | 3,875 | 3,970 | 269,800 | 1,323.33 |
| 2023-10-26 | 4,255 | 4,380 | 4,125 | 4,300 | 214,400 | 1,433.33 |
| 2023-10-25 | 4,155 | 4,520 | 3,950 | 4,395 | 440,300 | 1,465 |
| 2023-10-24 | 3,765 | 4,085 | 3,715 | 4,085 | 163,200 | 1,361.67 |
| 2023-10-23 | 3,815 | 3,930 | 3,755 | 3,770 | 187,900 | 1,256.67 |
| 2023-10-20 | 3,560 | 3,695 | 3,490 | 3,675 | 51,200 | 1,225 |
| 2023-10-19 | 3,460 | 3,575 | 3,450 | 3,560 | 39,500 | 1,186.67 |
| 2023-10-18 | 3,330 | 3,560 | 3,315 | 3,535 | 57,200 | 1,178.33 |
| 2023-10-17 | 3,335 | 3,360 | 3,270 | 3,350 | 32,200 | 1,116.67 |
| 2023-10-16 | 3,395 | 3,435 | 3,240 | 3,245 | 58,900 | 1,081.67 |
| 2023-10-13 | 3,340 | 3,475 | 3,340 | 3,435 | 44,000 | 1,145 |
| 2023-10-12 | 3,485 | 3,670 | 3,345 | 3,350 | 164,500 | 1,116.67 |
| 2023-10-11 | 3,320 | 3,475 | 3,320 | 3,465 | 58,700 | 1,155 |
| 2023-10-10 | 3,370 | 3,410 | 3,305 | 3,310 | 53,800 | 1,103.33 |
| 2023-10-06 | 3,440 | 3,450 | 3,325 | 3,370 | 65,600 | 1,123.33 |
| 2023-10-05 | 3,510 | 3,510 | 3,400 | 3,475 | 48,300 | 1,158.33 |
| 2023-10-04 | 3,475 | 3,520 | 3,390 | 3,395 | 81,600 | 1,131.67 |
| 2023-10-03 | 3,735 | 3,735 | 3,565 | 3,570 | 132,000 | 1,190 |
| 2023-10-02 | 3,900 | 4,055 | 3,740 | 3,780 | 190,500 | 1,260 |
| 2023-09-29 | 3,915 | 4,015 | 3,780 | 3,830 | 185,000 | 1,276.67 |
| 2023-09-28 | 3,850 | 3,900 | 3,735 | 3,820 | 215,900 | 1,273.33 |
| 2023-09-27 | 3,910 | 3,925 | 3,720 | 3,910 | 398,400 | 1,303.33 |
| 2023-09-26 | 4,115 | 4,335 | 3,940 | 3,955 | 1,031,800 | 1,318.33 |
| 2023-09-25 | 4,420 | 4,585 | 4,035 | 4,045 | 2,170,600 | 1,348.33 |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
| 2023-08-30 | - | - | - | - | - | - |
| 2023-08-29 | - | - | - | - | - | - |
| 2023-08-28 | - | - | - | - | - | - |
| 2023-08-25 | - | - | - | - | - | - |
| 2023-08-24 | - | - | - | - | - | - |
| 2023-08-23 | - | - | - | - | - | - |
| 2023-08-22 | - | - | - | - | - | - |
分割・併合履歴 ： [2024-03-28]1株→3株
