6473 (株)ジェイテクトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,189.5	1,199.5	1,177.5	1,199.5	1,079,700	1,199.50
2023-06-08	1,197.5	1,198	1,165.5	1,175	836,000	1,175
2023-06-07	1,219	1,227	1,184.5	1,185	901,300	1,185
2023-06-06	1,180	1,204.5	1,171.5	1,204.5	972,900	1,204.50
2023-06-05	1,194	1,203	1,189	1,199	1,014,700	1,199
2023-06-02	1,149	1,162	1,132	1,162	948,100	1,162
2023-06-01	1,153	1,157	1,137	1,145	1,176,100	1,145
2023-05-31	1,185	1,188	1,158	1,162	1,532,900	1,162
2023-05-30	1,200	1,209	1,191	1,200	577,700	1,200
2023-05-29	1,206	1,224	1,198	1,207	1,048,100	1,207
2023-05-26	1,214	1,219	1,186	1,187	1,423,900	1,187
2023-05-25	1,192	1,219	1,188	1,217	1,406,000	1,217
2023-05-24	1,200	1,206	1,186	1,186	925,300	1,186
2023-05-23	1,208	1,215	1,200	1,201	1,510,100	1,201
2023-05-22	1,182	1,205	1,182	1,198	1,313,500	1,198
2023-05-19	1,185	1,194	1,175	1,180	1,166,000	1,180
2023-05-18	1,180	1,182	1,167	1,178	1,229,600	1,178
2023-05-17	1,161	1,175	1,153	1,165	1,339,400	1,165
2023-05-16	1,167	1,169	1,139	1,153	1,262,100	1,153
2023-05-15	1,163	1,163	1,145	1,162	864,600	1,162
2023-05-12	1,161	1,164	1,143	1,155	1,766,900	1,155
2023-05-11	1,148	1,155	1,136	1,151	1,821,200	1,151
2023-05-10	1,175	1,184	1,148	1,162	2,224,000	1,162
2023-05-09	1,157	1,182	1,149	1,177	2,286,400	1,177
2023-05-08	1,157	1,164	1,147	1,152	2,119,800	1,152
2023-05-02	1,150	1,162	1,144	1,155	2,015,200	1,155
2023-05-01	1,130	1,168	1,118	1,153	2,950,300	1,153
2023-04-28	1,062	1,123	1,061	1,115	4,238,400	1,115
2023-04-27	1,053	1,082	1,044	1,077	2,769,200	1,077
2023-04-26	1,024	1,028	1,016	1,025	835,700	1,025
2023-04-25	1,039	1,048	1,033	1,035	1,006,300	1,035
2023-04-24	1,025	1,032	1,022	1,032	779,100	1,032
2023-04-21	1,022	1,026	1,016	1,019	990,100	1,019
2023-04-20	1,015	1,035	1,011	1,032	664,700	1,032
2023-04-19	1,025	1,026	1,021	1,026	702,000	1,026
2023-04-18	1,031	1,032	1,022	1,029	642,700	1,029
2023-04-17	1,023	1,026	1,015	1,023	744,800	1,023
2023-04-14	1,000	1,012	998	1,007	1,023,700	1,007
2023-04-13	1,011	1,013	997	1,011	875,200	1,011
2023-04-12	1,021	1,025	1,015	1,020	712,700	1,020
2023-04-11	1,020	1,020	1,007	1,012	671,800	1,012
2023-04-10	1,006	1,010	999	1,005	508,900	1,005
2023-04-07	992	1,000	989	997	431,500	997
2023-04-06	1,008	1,008	987	992	893,700	992
2023-04-05	1,026	1,033	1,018	1,018	900,200	1,018
2023-04-04	1,039	1,058	1,037	1,043	1,204,100	1,043
2023-04-03	1,028	1,038	1,019	1,035	1,128,800	1,035
2023-03-31	1,016	1,031	1,013	1,021	1,623,100	1,021
2023-03-30	995	1,008	993	1,003	759,800	1,003
2023-03-29	982	1,010	982	1,009	1,045,800	1,009
2023-03-28	986	998	975	979	891,800	979
2023-03-27	971	973	961	971	688,800	971
2023-03-24	959	964	954	961	873,300	961
2023-03-23	956	974	955	973	693,400	973
2023-03-22	968	972	963	971	665,500	971
2023-03-20	945	962	943	953	940,700	953
2023-03-17	978	983	951	960	1,372,400	960
2023-03-16	956	964	942	963	1,385,400	963
2023-03-15	991	1,000	986	992	721,400	992
2023-03-14	992	995	968	979	1,962,200	979
2023-03-13	1,061	1,063	1,021	1,031	1,673,100	1,031
2023-03-10	1,080	1,091	1,075	1,078	1,385,300	1,078
2023-03-09	1,091	1,100	1,086	1,090	1,088,700	1,090
2023-03-08	1,059	1,087	1,058	1,081	1,352,500	1,081
2023-03-07	1,055	1,058	1,046	1,055	1,208,600	1,055
2023-03-06	1,046	1,046	1,035	1,035	800,800	1,035
2023-03-03	1,033	1,048	1,031	1,043	1,151,600	1,043
2023-03-02	1,037	1,038	1,026	1,031	983,600	1,031
2023-03-01	1,012	1,031	1,012	1,030	982,800	1,030
2023-02-28	1,025	1,027	1,012	1,017	911,200	1,017
2023-02-27	1,011	1,028	1,009	1,020	1,190,900	1,020
2023-02-24	995	1,009	992	1,004	742,500	1,004
2023-02-22	1,017	1,018	989	995	1,101,900	995
2023-02-21	1,010	1,028	1,010	1,025	666,200	1,025
2023-02-20	1,019	1,025	1,013	1,018	603,000	1,018
2023-02-17	1,015	1,018	1,008	1,016	800,400	1,016
2023-02-16	1,000	1,021	1,000	1,016	1,118,200	1,016
2023-02-15	996	1,002	990	995	822,000	995
2023-02-14	993	994	984	987	775,300	987
2023-02-13	983	986	971	983	871,000	983
2023-02-10	995	996	976	990	1,406,600	990
2023-02-09	986	998	986	993	1,390,600	993
2023-02-08	980	994	974	991	1,552,400	991
2023-02-07	974	989	958	980	1,511,000	980
2023-02-06	982	994	965	974	2,667,800	974
2023-02-03	925	957	923	952	1,855,300	952
2023-02-02	957	958	927	932	1,637,000	932
2023-02-01	969	971	961	963	728,400	963
2023-01-31	956	960	952	959	913,000	959
2023-01-30	950	958	947	950	1,000,800	950
2023-01-27	944	948	934	944	959,000	944
2023-01-26	935	939	929	939	641,500	939
2023-01-25	924	939	923	935	813,600	935
2023-01-24	921	927	915	926	791,100	926
2023-01-23	917	917	908	911	607,800	911
2023-01-20	905	906	896	905	699,300	905
2023-01-19	903	905	895	900	1,112,300	900
2023-01-18	904	931	894	918	1,083,000	918
2023-01-17	885	911	885	906	1,039,700	906
2023-01-16	890	893	873	879	1,602,900	879
2023-01-13	924	924	900	904	1,486,300	904
2023-01-12	927	932	921	924	687,700	924
2023-01-11	922	929	916	922	903,200	922
2023-01-10	916	924	911	915	1,054,100	915
2023-01-06	911	920	907	916	709,000	916
2023-01-05	914	915	906	911	710,000	911
2023-01-04	920	921	908	913	749,300	913

分割・併合履歴：なし

6473 (株)ジェイテクト の時系列データ [2023年度]

6473 (株)ジェイテクトの時系列データ [2023年度]