6473 (株)ジェイテクト 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
2024-06-211,1111,1141,094.51,0971,188,7001,097
2024-06-201,101.51,107.51,094.51,1031,094,3001,103
2024-06-191,088.51,099.51,085.51,092894,4001,092
2024-06-181,075.51,089.51,0731,089.51,272,2001,089.50
2024-06-171,0631,065.51,0441,0551,081,7001,055
2024-06-141,0761,084.51,0621,077.51,465,1001,077.50
2024-06-131,097.51,104.51,0741,074.5847,3001,074.50
2024-06-121,0871,1061,078.51,096.51,131,4001,096.50
2024-06-111,110.51,112.51,0891,092.51,151,5001,092.50
2024-06-101,0961,113.51,090.51,1101,250,3001,110
2024-06-071,095.51,1001,0901,093.5702,9001,093.50
2024-06-061,0991,1021,0831,0941,442,7001,094
2024-06-051,1201,121.51,0991,1041,187,6001,104
2024-06-041,1311,1361,1201,134.51,284,9001,134.50
2024-06-031,1621,183.51,1501,1541,716,4001,154
2024-05-311,150.51,1511,1301,1382,126,7001,138
2024-05-301,1411,143.51,1191,136.51,255,3001,136.50
2024-05-291,1581,160.51,144.51,153.5738,7001,153.50
2024-05-281,162.51,173.51,160.51,162586,9001,162
2024-05-271,151.51,166.51,146.51,164701,6001,164
2024-05-241,1451,164.51,1411,154728,9001,154
2024-05-231,1561,1701,1471,166.5867,8001,166.50
2024-05-221,1791,1801,160.51,162.5856,2001,162.50
2024-05-211,1861,2031,181.51,182.5804,9001,182.50
2024-05-201,1801,2061,1801,187.51,163,9001,187.50
2024-05-171,1801,1851,1641,170.51,296,1001,170.50
2024-05-161,2131,2131,184.51,1911,451,5001,191
2024-05-151,220.51,2471,212.51,2161,408,4001,216
2024-05-141,2031,210.51,195.51,208.5846,1001,208.50
2024-05-131,2071,2151,1891,203.51,174,3001,203.50
2024-05-101,238.51,2431,2061,211.51,570,0001,211.50
2024-05-091,227.51,233.51,2081,2261,131,9001,226
2024-05-081,2371,2431,2101,222.51,621,2001,222.50
2024-05-071,2241,2471,2231,235.51,633,9001,235.50
2024-05-021,2051,227.51,2031,216.51,276,9001,216.50
2024-05-011,2271,2471,200.51,2151,979,3001,215
2024-04-301,2751,2781,2031,2243,977,9001,224
2024-04-261,3731,383.51,220.51,2603,999,2001,260
2024-04-251,4101,424.51,3801,3871,008,0001,387
2024-04-241,391.51,424.51,3851,422.5840,4001,422.50
2024-04-231,406.51,4111,376.51,3901,048,0001,390
2024-04-221,3801,4011,3721,398.5745,7001,398.50
2024-04-191,386.51,3911,3421,3641,068,5001,364
2024-04-181,364.51,401.51,3611,386.5803,8001,386.50
2024-04-171,405.51,405.51,363.51,370965,8001,370
2024-04-161,4121,420.51,3791,385.51,049,9001,385.50
2024-04-151,4061,442.51,3981,437976,5001,437
2024-04-121,4301,444.51,412.51,432.51,467,3001,432.50
2024-04-111,3881,415.51,3861,415.51,014,9001,415.50
2024-04-101,422.51,4261,4031,406.5721,9001,406.50
2024-04-091,4151,431.51,409.51,425765,3001,425
2024-04-081,369.51,411.51,369.51,406957,9001,406
2024-04-051,3481,3671,3401,364.51,067,3001,364.50
2024-04-041,3881,4091,3691,377.51,287,2001,377.50
2024-04-031,3521,3841,3451,3681,668,8001,368
2024-04-021,3731,3861,3491,354.51,390,3001,354.50
2024-04-011,442.51,4431,340.51,365.51,809,4001,365.50
2024-03-291,4241,438.51,416.51,4281,175,6001,428
2024-03-281,4281,439.51,418.51,423.5847,9001,423.50
2024-03-271,4401,4641,439.51,4531,591,9001,453
2024-03-261,4071,4371,404.51,437966,3001,437
2024-03-251,4321,4401,407.51,4161,139,6001,416
2024-03-221,4141,4361,408.51,4361,411,0001,436
2024-03-211,4201,4261,399.51,4071,582,4001,407
2024-03-191,3871,407.51,372.51,401.51,226,6001,401.50
2024-03-181,3721,389.51,364.51,3851,757,2001,385
2024-03-151,3351,357.51,3311,3481,366,9001,348
2024-03-141,321.51,333.51,3041,333.51,446,2001,333.50
2024-03-131,339.51,3481,305.51,310.51,562,1001,310.50
2024-03-121,2951,333.51,2861,320.52,665,6001,320.50
2024-03-111,3581,362.51,312.51,3252,256,9001,325
2024-03-081,419.51,419.51,378.51,4031,788,9001,403
2024-03-071,465.51,4731,4011,4031,363,6001,403
2024-03-061,4301,468.51,429.51,4641,469,2001,464
2024-03-051,4091,431.51,396.51,422.5878,2001,422.50
2024-03-041,4261,4421,406.51,421950,3001,421
2024-03-011,4101,4291,401.51,417.51,277,2001,417.50
2024-02-291,3951,405.51,3741,3941,363,8001,394
2024-02-281,3931,402.51,372.51,390894,5001,390
2024-02-271,376.51,397.51,3661,3851,252,4001,385
2024-02-261,3931,4081,3811,384.5760,8001,384.50
2024-02-221,375.51,3921,373.51,389.5983,5001,389.50
2024-02-211,368.51,383.51,3561,375.5880,2001,375.50
2024-02-201,3571,3781,344.51,371857,9001,371
2024-02-191,3351,3501,325.51,3501,184,7001,350
2024-02-161,340.51,3521,3261,338.51,341,7001,338.50
2024-02-151,3661,3741,323.51,340.51,190,6001,340.50
2024-02-141,395.51,395.51,348.51,351846,5001,351
2024-02-131,380.51,3991,365.51,3941,100,5001,394
2024-02-091,3871,391.51,3621,377.51,021,6001,377.50
2024-02-081,395.51,395.51,358.51,388.51,172,0001,388.50
2024-02-071,380.51,439.51,3781,392.51,431,7001,392.50
2024-02-061,400.51,4011,365.51,380.51,333,2001,380.50
2024-02-051,4571,4631,397.51,4023,811,8001,402
2024-02-021,3581,3581,333.51,3371,183,1001,337
2024-02-011,3441,347.51,3241,344.51,206,3001,344.50
2024-01-311,3461,363.51,336.51,362.51,073,3001,362.50
2024-01-301,3291,349.51,321.51,339.5924,6001,339.50
2024-01-291,313.51,3431,313.51,336.51,016,1001,336.50
2024-01-261,304.51,3141,294.51,306.5651,0001,306.50
2024-01-251,292.51,3131,292.51,310.5494,2001,310.50
2024-01-241,3111,3111,2961,299621,2001,299
2024-01-231,3171,327.51,310.51,315.5792,0001,315.50
2024-01-221,2971,3181,291.51,317726,4001,317
2024-01-191,3051,3051,275.51,290.5873,1001,290.50
2024-01-181,2861,301.51,2821,292592,4001,292
2024-01-171,2961,306.51,283.51,286969,4001,286
2024-01-161,2901,2941,2641,281794,0001,281
2024-01-151,2851,307.51,2841,288.5749,1001,288.50
2024-01-121,3101,3191,2801,2921,390,6001,292
2024-01-111,2881,3071,286.51,2941,255,6001,294
2024-01-101,232.51,2711,232.51,2631,101,7001,263
2024-01-091,2451,255.51,2251,232.5808,5001,232.50
2024-01-051,2381,250.51,231.51,237.5789,2001,237.50
2024-01-041,203.51,226.51,180.51,2241,059,0001,224

分割・併合履歴 : なし