6473 (株)ジェイテクト 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,135.5 | 1,144 | 1,121 | 1,136 | 1,204,700 | 1,136 |
| 2025-05-08 | 1,117 | 1,119 | 1,101 | 1,116.5 | 908,000 | 1,116.50 |
| 2025-05-07 | 1,120 | 1,128 | 1,111 | 1,128 | 1,291,500 | 1,128 |
| 2025-05-02 | 1,125 | 1,135.5 | 1,116 | 1,129 | 1,245,600 | 1,129 |
| 2025-05-01 | 1,096.5 | 1,116.5 | 1,093.5 | 1,116 | 1,096,800 | 1,116 |
| 2025-04-30 | 1,129 | 1,129.5 | 1,079 | 1,103.5 | 1,919,200 | 1,103.50 |
| 2025-04-28 | 1,102 | 1,142 | 1,068.5 | 1,122.5 | 4,958,200 | 1,122.50 |
| 2025-04-25 | 1,032.5 | 1,160 | 1,025 | 1,124 | 4,418,300 | 1,124 |
| 2025-04-24 | 1,019 | 1,064.5 | 1,013 | 1,032.5 | 2,240,000 | 1,032.50 |
| 2025-04-23 | 984.9 | 1,008 | 955.1 | 1,004 | 2,708,900 | 1,004 |
| 2025-04-22 | 947.8 | 963.3 | 944.1 | 954.9 | 1,475,100 | 954.90 |
| 2025-04-21 | 962 | 967.4 | 931.7 | 940.2 | 1,530,200 | 940.20 |
| 2025-04-18 | 964.1 | 973.1 | 963 | 972 | 1,400,800 | 972 |
| 2025-04-17 | 960 | 965.5 | 950.5 | 965.5 | 993,700 | 965.50 |
| 2025-04-16 | 965.8 | 966.6 | 946.3 | 956.7 | 746,200 | 956.70 |
| 2025-04-15 | 960.8 | 969 | 957.7 | 963.1 | 994,300 | 963.10 |
| 2025-04-14 | 954.5 | 958.7 | 942.1 | 946.6 | 905,200 | 946.60 |
| 2025-04-11 | 914 | 959.5 | 902.2 | 953.8 | 1,798,400 | 953.80 |
| 2025-04-10 | 1,000 | 1,007 | 973.8 | 982.8 | 1,847,200 | 982.80 |
| 2025-04-09 | 904.4 | 920.9 | 882 | 902.2 | 2,015,000 | 902.20 |
| 2025-04-08 | 950 | 986.2 | 948 | 949.4 | 2,252,100 | 949.40 |
| 2025-04-07 | 905.5 | 928.3 | 885.9 | 896.6 | 3,057,600 | 896.60 |
| 2025-04-04 | 989.8 | 1,004.5 | 947.4 | 980.5 | 2,372,600 | 980.50 |
| 2025-04-03 | 1,041.5 | 1,071 | 1,034 | 1,048 | 1,804,600 | 1,048 |
| 2025-04-02 | 1,119 | 1,128 | 1,104.5 | 1,119.5 | 1,038,800 | 1,119.50 |
| 2025-04-01 | 1,144.5 | 1,145 | 1,113 | 1,115.5 | 1,283,200 | 1,115.50 |
| 2025-03-31 | 1,128 | 1,144 | 1,107.5 | 1,127.5 | 1,641,400 | 1,127.50 |
| 2025-03-28 | 1,168 | 1,173.5 | 1,137.5 | 1,150.5 | 2,127,700 | 1,150.50 |
| 2025-03-27 | 1,195 | 1,199 | 1,174.5 | 1,193.5 | 1,717,200 | 1,193.50 |
| 2025-03-26 | 1,208 | 1,224 | 1,198 | 1,220 | 1,388,400 | 1,220 |
| 2025-03-25 | 1,190 | 1,205 | 1,186 | 1,201 | 900,900 | 1,201 |
| 2025-03-24 | 1,184.5 | 1,187 | 1,173 | 1,185 | 654,000 | 1,185 |
| 2025-03-21 | 1,172.5 | 1,183 | 1,168 | 1,173.5 | 1,391,900 | 1,173.50 |
| 2025-03-19 | 1,166.5 | 1,184.5 | 1,166.5 | 1,180 | 1,075,600 | 1,180 |
| 2025-03-18 | 1,163.5 | 1,170.5 | 1,158.5 | 1,169 | 1,127,200 | 1,169 |
| 2025-03-17 | 1,141 | 1,154 | 1,140.5 | 1,154 | 1,104,400 | 1,154 |
| 2025-03-14 | 1,111.5 | 1,138 | 1,111 | 1,138 | 1,391,500 | 1,138 |
| 2025-03-13 | 1,148 | 1,153 | 1,121.5 | 1,125.5 | 1,226,100 | 1,125.50 |
| 2025-03-12 | 1,126 | 1,151.5 | 1,124.5 | 1,151 | 1,019,800 | 1,151 |
| 2025-03-11 | 1,118 | 1,129 | 1,094 | 1,129 | 1,796,900 | 1,129 |
| 2025-03-10 | 1,173 | 1,174.5 | 1,143 | 1,144 | 919,500 | 1,144 |
| 2025-03-07 | 1,153 | 1,174.5 | 1,145.5 | 1,169.5 | 1,060,500 | 1,169.50 |
| 2025-03-06 | 1,155 | 1,168 | 1,151 | 1,154.5 | 1,017,500 | 1,154.50 |
| 2025-03-05 | 1,130 | 1,151.5 | 1,125.5 | 1,151.5 | 1,121,200 | 1,151.50 |
| 2025-03-04 | 1,162 | 1,165.5 | 1,125 | 1,132 | 1,468,900 | 1,132 |
| 2025-03-03 | 1,143 | 1,158 | 1,138.5 | 1,158 | 1,421,800 | 1,158 |
| 2025-02-28 | 1,158.5 | 1,161 | 1,127 | 1,133 | 1,852,800 | 1,133 |
| 2025-02-27 | 1,156 | 1,175 | 1,155 | 1,169 | 1,217,600 | 1,169 |
| 2025-02-26 | 1,154 | 1,161.5 | 1,147.5 | 1,160.5 | 880,500 | 1,160.50 |
| 2025-02-25 | 1,149 | 1,164.5 | 1,144 | 1,153.5 | 1,271,300 | 1,153.50 |
| 2025-02-21 | 1,142.5 | 1,154 | 1,135 | 1,152 | 881,800 | 1,152 |
| 2025-02-20 | 1,155 | 1,156 | 1,132 | 1,138 | 1,209,400 | 1,138 |
| 2025-02-19 | 1,162 | 1,169.5 | 1,158.5 | 1,167.5 | 652,400 | 1,167.50 |
| 2025-02-18 | 1,165 | 1,171.5 | 1,157.5 | 1,167.5 | 705,200 | 1,167.50 |
| 2025-02-17 | 1,181 | 1,183.5 | 1,162.5 | 1,164.5 | 942,800 | 1,164.50 |
| 2025-02-14 | 1,190 | 1,202 | 1,174 | 1,178 | 985,600 | 1,178 |
| 2025-02-13 | 1,173 | 1,186.5 | 1,166 | 1,180 | 862,000 | 1,180 |
| 2025-02-12 | 1,181 | 1,182 | 1,159.5 | 1,166 | 1,052,500 | 1,166 |
| 2025-02-10 | 1,176 | 1,176.5 | 1,159.5 | 1,166.5 | 593,500 | 1,166.50 |
| 2025-02-07 | 1,182 | 1,193 | 1,172.5 | 1,184 | 1,047,500 | 1,184 |
| 2025-02-06 | 1,175 | 1,189 | 1,164 | 1,168.5 | 1,122,600 | 1,168.50 |
| 2025-02-05 | 1,188 | 1,192 | 1,161.5 | 1,168 | 1,303,800 | 1,168 |
| 2025-02-04 | 1,185.5 | 1,192.5 | 1,154.5 | 1,161 | 1,789,700 | 1,161 |
| 2025-02-03 | 1,194 | 1,211 | 1,129 | 1,133 | 2,921,000 | 1,133 |
| 2025-01-31 | 1,157 | 1,232 | 1,141 | 1,224 | 3,699,300 | 1,224 |
| 2025-01-30 | 1,144.5 | 1,152 | 1,141.5 | 1,150.5 | 977,300 | 1,150.50 |
| 2025-01-29 | 1,135 | 1,154.5 | 1,134.5 | 1,149.5 | 944,200 | 1,149.50 |
| 2025-01-28 | 1,156.5 | 1,159 | 1,133 | 1,133 | 844,800 | 1,133 |
| 2025-01-27 | 1,152 | 1,164 | 1,152 | 1,161 | 820,400 | 1,161 |
| 2025-01-24 | 1,150 | 1,168 | 1,137.5 | 1,139.5 | 1,070,400 | 1,139.50 |
| 2025-01-23 | 1,132.5 | 1,155.5 | 1,128.5 | 1,145 | 1,053,800 | 1,145 |
| 2025-01-22 | 1,129.5 | 1,160 | 1,127 | 1,148.5 | 1,052,400 | 1,148.50 |
| 2025-01-21 | 1,130 | 1,135 | 1,117 | 1,129.5 | 495,000 | 1,129.50 |
| 2025-01-20 | 1,105 | 1,130.5 | 1,105 | 1,123 | 685,800 | 1,123 |
| 2025-01-17 | 1,089 | 1,107.5 | 1,088 | 1,101.5 | 776,400 | 1,101.50 |
| 2025-01-16 | 1,104 | 1,111.5 | 1,100.5 | 1,101.5 | 543,000 | 1,101.50 |
| 2025-01-15 | 1,116 | 1,123 | 1,109 | 1,115.5 | 683,800 | 1,115.50 |
| 2025-01-14 | 1,117.5 | 1,127.5 | 1,102 | 1,116 | 961,200 | 1,116 |
| 2025-01-10 | 1,133 | 1,143.5 | 1,128.5 | 1,128.5 | 1,191,000 | 1,128.50 |
| 2025-01-09 | 1,160 | 1,164 | 1,128 | 1,132.5 | 1,092,200 | 1,132.50 |
| 2025-01-08 | 1,177 | 1,182 | 1,167.5 | 1,168.5 | 791,200 | 1,168.50 |
| 2025-01-07 | 1,174 | 1,179.5 | 1,158.5 | 1,169.5 | 1,117,400 | 1,169.50 |
| 2025-01-06 | 1,174 | 1,177 | 1,153 | 1,163 | 1,391,400 | 1,163 |
分割・併合履歴 ： なし