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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
