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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 1,081.5 | 1,089 | 1,070.5 | 1,076 | 1,183,300 | 1,076 |
| 2024-09-09 | 1,069.5 | 1,087 | 1,057 | 1,082.5 | 1,204,500 | 1,082.50 |
| 2024-09-06 | 1,111 | 1,118.5 | 1,096.5 | 1,103.5 | 831,600 | 1,103.50 |
| 2024-09-05 | 1,085.5 | 1,126.5 | 1,079.5 | 1,112.5 | 1,086,800 | 1,112.50 |
| 2024-09-04 | 1,118 | 1,129 | 1,101.5 | 1,103.5 | 1,594,700 | 1,103.50 |
| 2024-09-03 | 1,171 | 1,172.5 | 1,138 | 1,149.5 | 1,311,500 | 1,149.50 |
| 2024-09-02 | 1,144 | 1,146 | 1,124.5 | 1,135 | 1,417,500 | 1,135 |
| 2024-08-30 | 1,122 | 1,138 | 1,118 | 1,122 | 1,640,200 | 1,122 |
| 2024-08-29 | 1,102.5 | 1,129 | 1,100.5 | 1,115 | 2,026,500 | 1,115 |
| 2024-08-28 | 1,100 | 1,128 | 1,093.5 | 1,112.5 | 3,639,000 | 1,112.50 |
| 2024-08-27 | 1,033 | 1,089.5 | 1,027.5 | 1,083 | 2,680,500 | 1,083 |
| 2024-08-26 | 1,037 | 1,037 | 1,018.5 | 1,025.5 | 1,210,900 | 1,025.50 |
| 2024-08-23 | 1,019 | 1,042.5 | 1,019 | 1,036.5 | 1,527,500 | 1,036.50 |
| 2024-08-22 | 1,008 | 1,020 | 1,001 | 1,010.5 | 994,900 | 1,010.50 |
| 2024-08-21 | 999 | 1,013 | 991.5 | 1,003.5 | 789,700 | 1,003.50 |
| 2024-08-20 | 1,005 | 1,021 | 995.2 | 1,011.5 | 1,289,000 | 1,011.50 |
| 2024-08-19 | 990 | 1,000 | 975.6 | 976.1 | 881,600 | 976.10 |
| 2024-08-16 | 994 | 999 | 988.7 | 992 | 765,300 | 992 |
| 2024-08-15 | 950 | 979.6 | 949.2 | 973.6 | 988,900 | 973.60 |
| 2024-08-14 | 950 | 973.2 | 945.2 | 959.9 | 1,722,400 | 959.90 |
| 2024-08-13 | 924.6 | 938.9 | 912.5 | 936.6 | 1,419,200 | 936.60 |
| 2024-08-09 | 926.5 | 931.9 | 904.9 | 914.8 | 1,712,700 | 914.80 |
| 2024-08-08 | 900.1 | 934.8 | 894.7 | 906.1 | 1,801,100 | 906.10 |
| 2024-08-07 | 874.5 | 940.7 | 869 | 915.1 | 2,713,900 | 915.10 |
| 2024-08-06 | 889.3 | 932.7 | 876.7 | 901.9 | 2,466,300 | 901.90 |
| 2024-08-05 | 934.3 | 935.5 | 844.3 | 844.3 | 2,634,000 | 844.30 |
| 2024-08-02 | 995.8 | 1,009.5 | 983.1 | 994.3 | 1,834,200 | 994.30 |
| 2024-08-01 | 1,075 | 1,082 | 1,026.5 | 1,037 | 2,141,800 | 1,037 |
| 2024-07-31 | 1,072.5 | 1,108.5 | 1,065.5 | 1,097 | 2,501,500 | 1,097 |
| 2024-07-30 | 1,060 | 1,078.5 | 1,060 | 1,078.5 | 1,045,100 | 1,078.50 |
| 2024-07-29 | 1,069.5 | 1,078 | 1,059 | 1,059 | 855,300 | 1,059 |
| 2024-07-26 | 1,054 | 1,059 | 1,043 | 1,051.5 | 950,700 | 1,051.50 |
| 2024-07-25 | 1,050 | 1,061 | 1,041 | 1,041.5 | 1,638,900 | 1,041.50 |
| 2024-07-24 | 1,092 | 1,095 | 1,067.5 | 1,068.5 | 918,600 | 1,068.50 |
| 2024-07-23 | 1,101.5 | 1,107.5 | 1,092 | 1,096 | 574,300 | 1,096 |
| 2024-07-22 | 1,104 | 1,104.5 | 1,089.5 | 1,093 | 850,400 | 1,093 |
| 2024-07-19 | 1,121 | 1,121 | 1,098.5 | 1,109 | 1,007,200 | 1,109 |
| 2024-07-18 | 1,118 | 1,128 | 1,108 | 1,115.5 | 909,900 | 1,115.50 |
| 2024-07-17 | 1,123 | 1,150 | 1,122.5 | 1,138 | 1,162,500 | 1,138 |
| 2024-07-16 | 1,132.5 | 1,134.5 | 1,114 | 1,115.5 | 862,900 | 1,115.50 |
| 2024-07-12 | 1,126 | 1,138 | 1,121 | 1,127.5 | 1,471,300 | 1,127.50 |
| 2024-07-11 | 1,138 | 1,146 | 1,131.5 | 1,142.5 | 1,372,300 | 1,142.50 |
| 2024-07-10 | 1,114 | 1,120.5 | 1,109 | 1,118.5 | 1,049,200 | 1,118.50 |
| 2024-07-09 | 1,116 | 1,127 | 1,106 | 1,120.5 | 1,335,400 | 1,120.50 |
| 2024-07-08 | 1,121.5 | 1,122.5 | 1,107 | 1,113 | 1,161,100 | 1,113 |
| 2024-07-05 | 1,152 | 1,152 | 1,127 | 1,127 | 1,065,300 | 1,127 |
| 2024-07-04 | 1,132.5 | 1,163.5 | 1,131 | 1,157 | 1,185,800 | 1,157 |
| 2024-07-03 | 1,129 | 1,132.5 | 1,118 | 1,130 | 885,800 | 1,130 |
| 2024-07-02 | 1,123 | 1,131.5 | 1,112 | 1,129 | 1,088,400 | 1,129 |
| 2024-07-01 | 1,131 | 1,142 | 1,120 | 1,134 | 1,386,100 | 1,134 |
| 2024-06-28 | 1,112 | 1,120.5 | 1,109 | 1,119.5 | 1,085,900 | 1,119.50 |
| 2024-06-27 | 1,108 | 1,114 | 1,100 | 1,112 | 1,191,300 | 1,112 |
| 2024-06-26 | 1,125 | 1,125 | 1,102 | 1,105.5 | 1,718,800 | 1,105.50 |
| 2024-06-25 | 1,115.5 | 1,130.5 | 1,113.5 | 1,130.5 | 1,026,500 | 1,130.50 |
| 2024-06-24 | 1,104.5 | 1,113 | 1,092 | 1,113 | 945,800 | 1,113 |
| 2024-06-21 | 1,111 | 1,114 | 1,094.5 | 1,097 | 1,188,700 | 1,097 |
| 2024-06-20 | 1,101.5 | 1,107.5 | 1,094.5 | 1,103 | 1,094,300 | 1,103 |
| 2024-06-19 | 1,088.5 | 1,099.5 | 1,085.5 | 1,092 | 894,400 | 1,092 |
| 2024-06-18 | 1,075.5 | 1,089.5 | 1,073 | 1,089.5 | 1,272,200 | 1,089.50 |
| 2024-06-17 | 1,063 | 1,065.5 | 1,044 | 1,055 | 1,081,700 | 1,055 |
| 2024-06-14 | 1,076 | 1,084.5 | 1,062 | 1,077.5 | 1,465,100 | 1,077.50 |
| 2024-06-13 | 1,097.5 | 1,104.5 | 1,074 | 1,074.5 | 847,300 | 1,074.50 |
| 2024-06-12 | 1,087 | 1,106 | 1,078.5 | 1,096.5 | 1,131,400 | 1,096.50 |
| 2024-06-11 | 1,110.5 | 1,112.5 | 1,089 | 1,092.5 | 1,151,500 | 1,092.50 |
| 2024-06-10 | 1,096 | 1,113.5 | 1,090.5 | 1,110 | 1,250,300 | 1,110 |
| 2024-06-07 | 1,095.5 | 1,100 | 1,090 | 1,093.5 | 702,900 | 1,093.50 |
| 2024-06-06 | 1,099 | 1,102 | 1,083 | 1,094 | 1,442,700 | 1,094 |
| 2024-06-05 | 1,120 | 1,121.5 | 1,099 | 1,104 | 1,187,600 | 1,104 |
| 2024-06-04 | 1,131 | 1,136 | 1,120 | 1,134.5 | 1,284,900 | 1,134.50 |
| 2024-06-03 | 1,162 | 1,183.5 | 1,150 | 1,154 | 1,716,400 | 1,154 |
| 2024-05-31 | 1,150.5 | 1,151 | 1,130 | 1,138 | 2,126,700 | 1,138 |
| 2024-05-30 | 1,141 | 1,143.5 | 1,119 | 1,136.5 | 1,255,300 | 1,136.50 |
| 2024-05-29 | 1,158 | 1,160.5 | 1,144.5 | 1,153.5 | 738,700 | 1,153.50 |
| 2024-05-28 | 1,162.5 | 1,173.5 | 1,160.5 | 1,162 | 586,900 | 1,162 |
| 2024-05-27 | 1,151.5 | 1,166.5 | 1,146.5 | 1,164 | 701,600 | 1,164 |
| 2024-05-24 | 1,145 | 1,164.5 | 1,141 | 1,154 | 728,900 | 1,154 |
| 2024-05-23 | 1,156 | 1,170 | 1,147 | 1,166.5 | 867,800 | 1,166.50 |
| 2024-05-22 | 1,179 | 1,180 | 1,160.5 | 1,162.5 | 856,200 | 1,162.50 |
| 2024-05-21 | 1,186 | 1,203 | 1,181.5 | 1,182.5 | 804,900 | 1,182.50 |
| 2024-05-20 | 1,180 | 1,206 | 1,180 | 1,187.5 | 1,163,900 | 1,187.50 |
| 2024-05-17 | 1,180 | 1,185 | 1,164 | 1,170.5 | 1,296,100 | 1,170.50 |
| 2024-05-16 | 1,213 | 1,213 | 1,184.5 | 1,191 | 1,451,500 | 1,191 |
| 2024-05-15 | 1,220.5 | 1,247 | 1,212.5 | 1,216 | 1,408,400 | 1,216 |
| 2024-05-14 | 1,203 | 1,210.5 | 1,195.5 | 1,208.5 | 846,100 | 1,208.50 |
| 2024-05-13 | 1,207 | 1,215 | 1,189 | 1,203.5 | 1,174,300 | 1,203.50 |
| 2024-05-10 | 1,238.5 | 1,243 | 1,206 | 1,211.5 | 1,570,000 | 1,211.50 |
| 2024-05-09 | 1,227.5 | 1,233.5 | 1,208 | 1,226 | 1,131,900 | 1,226 |
| 2024-05-08 | 1,237 | 1,243 | 1,210 | 1,222.5 | 1,621,200 | 1,222.50 |
| 2024-05-07 | 1,224 | 1,247 | 1,223 | 1,235.5 | 1,633,900 | 1,235.50 |
| 2024-05-02 | 1,205 | 1,227.5 | 1,203 | 1,216.5 | 1,276,900 | 1,216.50 |
| 2024-05-01 | 1,227 | 1,247 | 1,200.5 | 1,215 | 1,979,300 | 1,215 |
| 2024-04-30 | 1,275 | 1,278 | 1,203 | 1,224 | 3,977,900 | 1,224 |
| 2024-04-26 | 1,373 | 1,383.5 | 1,220.5 | 1,260 | 3,999,200 | 1,260 |
| 2024-04-25 | 1,410 | 1,424.5 | 1,380 | 1,387 | 1,008,000 | 1,387 |
| 2024-04-24 | 1,391.5 | 1,424.5 | 1,385 | 1,422.5 | 840,400 | 1,422.50 |
| 2024-04-23 | 1,406.5 | 1,411 | 1,376.5 | 1,390 | 1,048,000 | 1,390 |
| 2024-04-22 | 1,380 | 1,401 | 1,372 | 1,398.5 | 745,700 | 1,398.50 |
| 2024-04-19 | 1,386.5 | 1,391 | 1,342 | 1,364 | 1,068,500 | 1,364 |
| 2024-04-18 | 1,364.5 | 1,401.5 | 1,361 | 1,386.5 | 803,800 | 1,386.50 |
| 2024-04-17 | 1,405.5 | 1,405.5 | 1,363.5 | 1,370 | 965,800 | 1,370 |
| 2024-04-16 | 1,412 | 1,420.5 | 1,379 | 1,385.5 | 1,049,900 | 1,385.50 |
| 2024-04-15 | 1,406 | 1,442.5 | 1,398 | 1,437 | 976,500 | 1,437 |
| 2024-04-12 | 1,430 | 1,444.5 | 1,412.5 | 1,432.5 | 1,467,300 | 1,432.50 |
| 2024-04-11 | 1,388 | 1,415.5 | 1,386 | 1,415.5 | 1,014,900 | 1,415.50 |
| 2024-04-10 | 1,422.5 | 1,426 | 1,403 | 1,406.5 | 721,900 | 1,406.50 |
| 2024-04-09 | 1,415 | 1,431.5 | 1,409.5 | 1,425 | 765,300 | 1,425 |
| 2024-04-08 | 1,369.5 | 1,411.5 | 1,369.5 | 1,406 | 957,900 | 1,406 |
| 2024-04-05 | 1,348 | 1,367 | 1,340 | 1,364.5 | 1,067,300 | 1,364.50 |
| 2024-04-04 | 1,388 | 1,409 | 1,369 | 1,377.5 | 1,287,200 | 1,377.50 |
| 2024-04-03 | 1,352 | 1,384 | 1,345 | 1,368 | 1,668,800 | 1,368 |
| 2024-04-02 | 1,373 | 1,386 | 1,349 | 1,354.5 | 1,390,300 | 1,354.50 |
| 2024-04-01 | 1,442.5 | 1,443 | 1,340.5 | 1,365.5 | 1,809,400 | 1,365.50 |
| 2024-03-29 | 1,424 | 1,438.5 | 1,416.5 | 1,428 | 1,175,600 | 1,428 |
| 2024-03-28 | 1,428 | 1,439.5 | 1,418.5 | 1,423.5 | 847,900 | 1,423.50 |
| 2024-03-27 | 1,440 | 1,464 | 1,439.5 | 1,453 | 1,591,900 | 1,453 |
| 2024-03-26 | 1,407 | 1,437 | 1,404.5 | 1,437 | 966,300 | 1,437 |
| 2024-03-25 | 1,432 | 1,440 | 1,407.5 | 1,416 | 1,139,600 | 1,416 |
| 2024-03-22 | 1,414 | 1,436 | 1,408.5 | 1,436 | 1,411,000 | 1,436 |
| 2024-03-21 | 1,420 | 1,426 | 1,399.5 | 1,407 | 1,582,400 | 1,407 |
| 2024-03-19 | 1,387 | 1,407.5 | 1,372.5 | 1,401.5 | 1,226,600 | 1,401.50 |
| 2024-03-18 | 1,372 | 1,389.5 | 1,364.5 | 1,385 | 1,757,200 | 1,385 |
| 2024-03-15 | 1,335 | 1,357.5 | 1,331 | 1,348 | 1,366,900 | 1,348 |
| 2024-03-14 | 1,321.5 | 1,333.5 | 1,304 | 1,333.5 | 1,446,200 | 1,333.50 |
| 2024-03-13 | 1,339.5 | 1,348 | 1,305.5 | 1,310.5 | 1,562,100 | 1,310.50 |
| 2024-03-12 | 1,295 | 1,333.5 | 1,286 | 1,320.5 | 2,665,600 | 1,320.50 |
| 2024-03-11 | 1,358 | 1,362.5 | 1,312.5 | 1,325 | 2,256,900 | 1,325 |
| 2024-03-08 | 1,419.5 | 1,419.5 | 1,378.5 | 1,403 | 1,788,900 | 1,403 |
| 2024-03-07 | 1,465.5 | 1,473 | 1,401 | 1,403 | 1,363,600 | 1,403 |
| 2024-03-06 | 1,430 | 1,468.5 | 1,429.5 | 1,464 | 1,469,200 | 1,464 |
| 2024-03-05 | 1,409 | 1,431.5 | 1,396.5 | 1,422.5 | 878,200 | 1,422.50 |
| 2024-03-04 | 1,426 | 1,442 | 1,406.5 | 1,421 | 950,300 | 1,421 |
| 2024-03-01 | 1,410 | 1,429 | 1,401.5 | 1,417.5 | 1,277,200 | 1,417.50 |
| 2024-02-29 | 1,395 | 1,405.5 | 1,374 | 1,394 | 1,363,800 | 1,394 |
| 2024-02-28 | 1,393 | 1,402.5 | 1,372.5 | 1,390 | 894,500 | 1,390 |
| 2024-02-27 | 1,376.5 | 1,397.5 | 1,366 | 1,385 | 1,252,400 | 1,385 |
| 2024-02-26 | 1,393 | 1,408 | 1,381 | 1,384.5 | 760,800 | 1,384.50 |
| 2024-02-22 | 1,375.5 | 1,392 | 1,373.5 | 1,389.5 | 983,500 | 1,389.50 |
| 2024-02-21 | 1,368.5 | 1,383.5 | 1,356 | 1,375.5 | 880,200 | 1,375.50 |
| 2024-02-20 | 1,357 | 1,378 | 1,344.5 | 1,371 | 857,900 | 1,371 |
| 2024-02-19 | 1,335 | 1,350 | 1,325.5 | 1,350 | 1,184,700 | 1,350 |
| 2024-02-16 | 1,340.5 | 1,352 | 1,326 | 1,338.5 | 1,341,700 | 1,338.50 |
| 2024-02-15 | 1,366 | 1,374 | 1,323.5 | 1,340.5 | 1,190,600 | 1,340.50 |
| 2024-02-14 | 1,395.5 | 1,395.5 | 1,348.5 | 1,351 | 846,500 | 1,351 |
| 2024-02-13 | 1,380.5 | 1,399 | 1,365.5 | 1,394 | 1,100,500 | 1,394 |
| 2024-02-09 | 1,387 | 1,391.5 | 1,362 | 1,377.5 | 1,021,600 | 1,377.50 |
| 2024-02-08 | 1,395.5 | 1,395.5 | 1,358.5 | 1,388.5 | 1,172,000 | 1,388.50 |
| 2024-02-07 | 1,380.5 | 1,439.5 | 1,378 | 1,392.5 | 1,431,700 | 1,392.50 |
| 2024-02-06 | 1,400.5 | 1,401 | 1,365.5 | 1,380.5 | 1,333,200 | 1,380.50 |
| 2024-02-05 | 1,457 | 1,463 | 1,397.5 | 1,402 | 3,811,800 | 1,402 |
| 2024-02-02 | 1,358 | 1,358 | 1,333.5 | 1,337 | 1,183,100 | 1,337 |
| 2024-02-01 | 1,344 | 1,347.5 | 1,324 | 1,344.5 | 1,206,300 | 1,344.50 |
| 2024-01-31 | 1,346 | 1,363.5 | 1,336.5 | 1,362.5 | 1,073,300 | 1,362.50 |
| 2024-01-30 | 1,329 | 1,349.5 | 1,321.5 | 1,339.5 | 924,600 | 1,339.50 |
| 2024-01-29 | 1,313.5 | 1,343 | 1,313.5 | 1,336.5 | 1,016,100 | 1,336.50 |
| 2024-01-26 | 1,304.5 | 1,314 | 1,294.5 | 1,306.5 | 651,000 | 1,306.50 |
| 2024-01-25 | 1,292.5 | 1,313 | 1,292.5 | 1,310.5 | 494,200 | 1,310.50 |
| 2024-01-24 | 1,311 | 1,311 | 1,296 | 1,299 | 621,200 | 1,299 |
| 2024-01-23 | 1,317 | 1,327.5 | 1,310.5 | 1,315.5 | 792,000 | 1,315.50 |
| 2024-01-22 | 1,297 | 1,318 | 1,291.5 | 1,317 | 726,400 | 1,317 |
| 2024-01-19 | 1,305 | 1,305 | 1,275.5 | 1,290.5 | 873,100 | 1,290.50 |
| 2024-01-18 | 1,286 | 1,301.5 | 1,282 | 1,292 | 592,400 | 1,292 |
| 2024-01-17 | 1,296 | 1,306.5 | 1,283.5 | 1,286 | 969,400 | 1,286 |
| 2024-01-16 | 1,290 | 1,294 | 1,264 | 1,281 | 794,000 | 1,281 |
| 2024-01-15 | 1,285 | 1,307.5 | 1,284 | 1,288.5 | 749,100 | 1,288.50 |
| 2024-01-12 | 1,310 | 1,319 | 1,280 | 1,292 | 1,390,600 | 1,292 |
| 2024-01-11 | 1,288 | 1,307 | 1,286.5 | 1,294 | 1,255,600 | 1,294 |
| 2024-01-10 | 1,232.5 | 1,271 | 1,232.5 | 1,263 | 1,101,700 | 1,263 |
| 2024-01-09 | 1,245 | 1,255.5 | 1,225 | 1,232.5 | 808,500 | 1,232.50 |
| 2024-01-05 | 1,238 | 1,250.5 | 1,231.5 | 1,237.5 | 789,200 | 1,237.50 |
| 2024-01-04 | 1,203.5 | 1,226.5 | 1,180.5 | 1,224 | 1,059,000 | 1,224 |
分割・併合履歴 ： なし
