1. HOME >
  2. 株価時系列 >
  3. 6473 >
  4. 2019年

6473 (株)ジェイテクト の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3061,3071,2931,301758,0001,301
2019-12-271,3331,3351,3191,320552,6001,320
2019-12-261,3031,3231,3021,323618,5001,323
2019-12-251,3161,3221,2991,308530,1001,308
2019-12-241,3281,3331,3121,313473,8001,313
2019-12-231,3441,3451,3231,323549,6001,323
2019-12-201,3541,3581,3381,342632,3001,342
2019-12-191,3531,3561,3381,349636,9001,349
2019-12-181,3901,3921,3551,3561,033,9001,356
2019-12-171,3851,3941,3741,377868,6001,377
2019-12-161,3801,3841,3721,379650,2001,379
2019-12-131,3751,3881,3741,3811,690,2001,381
2019-12-121,3471,3531,3301,335745,0001,335
2019-12-111,3541,3591,3461,347681,8001,347
2019-12-101,3601,3671,3531,353719,8001,353
2019-12-091,3701,3851,3661,3721,122,0001,372
2019-12-061,3791,3861,3611,362655,0001,362
2019-12-051,3621,3781,3601,3651,016,5001,365
2019-12-041,3471,3471,3291,3411,005,7001,341
2019-12-031,3541,3651,3431,360741,7001,360
2019-12-021,3631,3851,3631,384590,5001,384
2019-11-291,3771,3881,3601,360906,4001,360
2019-11-281,3941,3971,3721,374613,2001,374
2019-11-271,3821,3941,3791,389654,5001,389
2019-11-261,3971,4111,3751,3751,344,7001,375
2019-11-251,3771,3941,3741,382559,2001,382
2019-11-221,3601,3841,3561,3651,031,0001,365
2019-11-211,3701,3731,3331,3661,256,6001,366
2019-11-201,3831,3871,3591,3721,020,8001,372
2019-11-191,4091,4101,3921,395748,8001,395
2019-11-181,4441,4501,4191,424787,9001,424
2019-11-151,4301,4441,4151,442780,8001,442
2019-11-141,4431,4431,4221,427852,2001,427
2019-11-131,4701,4751,4521,457857,2001,457
2019-11-121,4541,4881,4521,487700,2001,487
2019-11-111,4701,4801,4601,464838,7001,464
2019-11-081,4641,4791,4461,4712,264,6001,471
2019-11-071,4031,4341,4001,4341,113,5001,434
2019-11-061,3981,4111,3961,410874,3001,410
2019-11-051,3781,4011,3631,3931,302,3001,393
2019-11-011,3461,3501,3061,3371,297,4001,337
2019-10-311,3471,4221,2991,3942,447,3001,394
2019-10-301,3471,3481,3261,3421,211,1001,342
2019-10-291,3491,3541,3401,350881,4001,350
2019-10-281,3291,3451,3291,333859,3001,333
2019-10-251,3251,3361,3011,314883,6001,314
2019-10-241,3131,3361,3131,3361,016,5001,336
2019-10-231,3091,3181,2931,316891,1001,316
2019-10-211,2861,2921,2811,289408,9001,289
2019-10-181,2901,2991,2831,289779,8001,289
2019-10-171,2931,2951,2781,279542,9001,279
2019-10-161,3051,3171,2821,288830,5001,288
2019-10-151,2871,2961,2801,283652,9001,283
2019-10-111,2451,2631,2381,2601,070,3001,260
2019-10-101,2171,2251,2031,222621,1001,222
2019-10-091,2121,2191,2091,212608,4001,212
2019-10-081,2251,2391,2231,231579,9001,231
2019-10-071,2201,2291,2081,214448,9001,214
2019-10-041,2201,2241,2091,216671,8001,216
2019-10-031,2221,2291,2091,220768,5001,220
2019-10-021,2521,2591,2461,252845,0001,252
2019-10-011,2511,2831,2501,282809,1001,282
2019-09-301,2571,2591,2341,2391,131,8001,239
2019-09-271,2681,2831,2471,2601,025,9001,260
2019-09-261,2911,3041,2831,2871,086,6001,287
2019-09-251,2641,2741,2471,270977,7001,270
2019-09-241,2831,2931,2741,281630,5001,281
2019-09-201,2881,2921,2731,2771,026,5001,277
2019-09-191,2941,3141,2911,292829,2001,292
2019-09-181,3011,3031,2891,290674,1001,290
2019-09-171,3091,3091,2951,303898,9001,303
2019-09-131,3001,3041,2771,2982,132,9001,298
2019-09-121,3001,3071,2861,2981,398,4001,298
2019-09-111,2771,2901,2711,2891,419,5001,289
2019-09-101,2241,2631,2241,2621,677,5001,262
2019-09-091,1971,1981,1841,1941,018,1001,194
2019-09-061,1961,1971,1801,1861,199,5001,186
2019-09-051,1511,1801,1511,1751,203,4001,175
2019-09-041,1391,1401,1241,137562,3001,137
2019-09-031,1421,1571,1421,150532,3001,150
2019-09-021,1401,1451,1291,142846,6001,142
2019-08-301,1421,1521,1331,152872,5001,152
2019-08-291,1221,1301,1141,124521,9001,124
2019-08-281,1311,1321,1231,124624,8001,124
2019-08-271,1371,1441,1311,133609,3001,133
2019-08-261,1001,1241,1001,123889,9001,123
2019-08-231,1261,1561,1251,141691,6001,141
2019-08-221,1361,1461,1331,143580,6001,143
2019-08-211,1201,1421,1181,138869,3001,138
2019-08-201,1231,1391,1231,137661,6001,137
2019-08-191,1201,1311,1151,122668,1001,122
2019-08-161,1031,1141,1001,105849,7001,105
2019-08-151,1001,1161,0901,116827,2001,116
2019-08-141,1401,1411,1271,131801,5001,131
2019-08-131,1411,1411,1121,1191,054,6001,119
2019-08-091,1751,1751,1421,1471,014,8001,147
2019-08-081,1621,1721,1561,156877,0001,156
2019-08-071,1691,1761,1531,1611,126,4001,161
2019-08-061,1411,1851,1411,183785,9001,183
2019-08-051,1901,2041,1721,187835,4001,187
2019-08-021,2381,2431,1971,2111,527,8001,211
2019-08-011,2481,2751,2211,2681,636,9001,268
2019-07-311,3051,3371,2481,2982,445,2001,298
2019-07-301,2991,3241,2991,321580,3001,321
2019-07-291,3131,3171,2971,301781,8001,301
2019-07-261,3471,3471,3261,331704,3001,331
2019-07-251,3471,3541,3421,349680,4001,349
2019-07-241,3301,3551,3281,349974,2001,349
2019-07-231,2851,3191,2821,315705,7001,315
2019-07-221,2961,3101,2901,296641,2001,296
2019-07-191,2521,2931,2511,288829,8001,288
2019-07-181,2771,2821,2521,2561,080,6001,256
2019-07-171,3051,3081,2921,293750,2001,293
2019-07-161,3091,3231,3041,306534,7001,306
2019-07-121,3381,3391,3071,309793,0001,309
2019-07-111,3151,3311,3101,327727,6001,327
2019-07-101,3101,3211,3061,315877,7001,315
2019-07-091,3241,3311,3091,322803,1001,322
2019-07-081,3311,3431,3281,333901,5001,333
2019-07-051,3271,3381,3201,337726,2001,337
2019-07-041,3351,3401,3301,333521,9001,333
2019-07-031,3551,3551,3261,3351,082,5001,335
2019-07-021,3511,3581,3451,356884,5001,356
2019-07-011,3401,3581,3281,3551,088,0001,355
2019-06-281,2971,3091,2891,3061,080,5001,306
2019-06-271,2851,3041,2821,304932,7001,304
2019-06-261,2521,2801,2481,277862,3001,277
2019-06-251,2551,2771,2491,253970,0001,253
2019-06-241,2311,2661,2261,2511,049,7001,251
2019-06-211,2741,2851,2591,2621,448,6001,262
2019-06-201,2741,2771,2491,264953,2001,264
2019-06-191,2451,2691,2401,2561,019,9001,256
2019-06-181,2131,2341,2111,217714,3001,217
2019-06-171,2151,2211,2071,217680,6001,217
2019-06-141,2261,2311,2151,2251,356,5001,225
2019-06-131,2311,2361,2171,234547,7001,234
2019-06-121,2331,2561,2251,242580,0001,242
2019-06-111,2351,2561,2291,252651,0001,252
2019-06-101,2381,2421,2221,233933,6001,233
2019-06-071,1981,2201,1921,212622,6001,212
2019-06-061,2151,2161,1991,202658,5001,202
2019-06-051,2161,2271,2101,2221,569,5001,222
2019-06-041,1431,1751,1421,1751,056,5001,175
2019-06-031,1361,1411,1301,137833,1001,137
2019-05-311,1561,1641,1441,1521,107,5001,152
2019-05-301,1681,1871,1611,174947,3001,174
2019-05-291,1731,1771,1551,1721,007,5001,172
2019-05-281,1721,1871,1681,1861,244,2001,186
2019-05-271,1831,1921,1771,179827,6001,179
2019-05-241,1461,1801,1411,1761,420,6001,176
2019-05-231,1971,2041,1751,185883,1001,185
2019-05-221,2071,2251,2071,214856,7001,214
2019-05-211,1911,2061,1851,204554,6001,204
2019-05-201,2051,2171,1951,204739,5001,204
2019-05-171,2191,2311,2101,213712,4001,213
2019-05-161,2301,2361,2061,2161,048,1001,216
2019-05-151,2241,2401,2081,2401,114,7001,240
2019-05-141,2011,2271,1911,2221,003,5001,222
2019-05-131,2511,2541,2291,2361,160,2001,236
2019-05-101,2601,2901,2591,2731,609,2001,273
2019-05-091,3001,3001,2581,2601,204,8001,260
2019-05-081,3241,3281,2971,3021,188,6001,302
2019-05-071,4281,4281,3411,3432,024,7001,343
2019-04-261,4121,5021,3981,4292,395,9001,429
2019-04-251,4681,4811,4611,472653,0001,472
2019-04-241,4991,4991,4581,465771,3001,465
2019-04-231,5041,5041,4761,488742,2001,488
2019-04-221,5121,5161,4861,502734,7001,502
2019-04-191,4981,5071,4851,507871,4001,507
2019-04-181,5061,5121,4651,4711,005,0001,471
2019-04-171,4751,5031,4671,4961,188,5001,496
2019-04-161,4731,4771,4621,4701,188,6001,470
2019-04-151,4691,4931,4561,4901,501,1001,490
2019-04-121,4361,4461,4201,4401,149,9001,440
2019-04-111,4501,4521,4301,442664,8001,442
2019-04-101,4281,4461,4211,443963,6001,443
2019-04-091,4461,4551,4341,4551,000,9001,455
2019-04-081,4661,4661,4381,447965,8001,447
2019-04-051,4351,4651,4281,4621,264,8001,462
2019-04-041,4621,4711,4501,4551,046,0001,455
2019-04-031,4511,4641,4411,4641,374,8001,464
2019-04-021,4331,4571,4311,4501,571,1001,450
2019-04-011,3941,4161,3941,4051,211,7001,405
2019-03-291,3661,3701,3521,362814,3001,362
2019-03-281,3451,3501,3211,3441,360,7001,344
2019-03-271,3551,3621,3311,3561,559,1001,356
2019-03-261,3801,3911,3581,3861,452,6001,386
2019-03-251,3721,3731,3461,3551,224,8001,355
2019-03-221,4001,4121,3971,4101,233,3001,410
2019-03-201,3551,3801,3501,3751,000,0001,375
2019-03-191,3411,3611,3321,357799,8001,357
2019-03-181,3281,3361,3191,335539,1001,335
2019-03-151,3151,3251,3091,3201,169,7001,320
2019-03-141,3241,3331,2991,299835,1001,299
2019-03-131,3161,3301,3051,306766,3001,306
2019-03-121,3201,3461,3191,334730,2001,334
2019-03-111,3101,3101,2901,305579,9001,305
2019-03-081,3211,3301,2891,2941,588,4001,294
2019-03-071,3691,3701,3321,3401,086,2001,340
2019-03-061,3681,3781,3601,366761,0001,366
2019-03-051,3781,3891,3691,378850,1001,378
2019-03-041,4071,4121,3931,397668,1001,397
2019-03-011,3731,3871,3711,3791,055,7001,379
2019-02-281,3911,3981,3721,380992,2001,380
2019-02-271,4001,4121,3891,3891,083,1001,389
2019-02-261,3941,4131,3921,404790,3001,404
2019-02-251,4091,4141,3911,397806,6001,397
2019-02-221,3921,3961,3851,3911,080,7001,391
2019-02-211,4281,4321,4081,4121,213,0001,412
2019-02-201,4231,4471,4191,439882,4001,439
2019-02-191,4071,4211,3921,417716,5001,417
2019-02-181,4251,4261,4121,413649,8001,413
2019-02-151,3651,3861,3591,378783,3001,378
2019-02-141,3881,4161,3791,3921,357,6001,392
2019-02-131,3711,3911,3621,3811,273,6001,381
2019-02-121,3001,3671,3001,352998,9001,352
2019-02-081,3391,3501,2991,2991,441,2001,299
2019-02-071,3761,3851,3581,364688,1001,364
2019-02-061,4081,4101,3861,387884,2001,387
2019-02-051,3771,3851,3581,382894,1001,382
2019-02-041,3471,3871,3241,3741,926,2001,374
2019-02-011,4091,4151,3111,3252,880,6001,325
2019-01-311,4311,4331,4051,409908,2001,409
2019-01-301,4231,4261,3921,3961,271,1001,396
2019-01-291,4001,4171,3871,4111,005,1001,411
2019-01-281,4191,4341,4181,4211,118,4001,421
2019-01-251,3871,4141,3831,409861,0001,409
2019-01-241,3601,3831,3561,377819,3001,377
2019-01-231,3511,3701,3241,3681,900,7001,368
2019-01-221,3951,4021,3731,3811,201,1001,381
2019-01-211,3821,4031,3791,390974,2001,390
2019-01-181,3561,3791,3551,375852,0001,375
2019-01-171,3421,3581,3371,3441,085,9001,344
2019-01-161,3481,3481,3191,334991,3001,334
2019-01-151,2881,3351,2871,3291,100,4001,329
2019-01-111,2911,3011,2751,2981,813,2001,298
2019-01-101,2671,2851,2651,2791,196,1001,279
2019-01-091,2811,2861,2681,283962,6001,283
2019-01-081,2601,2801,2421,2651,403,1001,265
2019-01-071,2451,2711,2401,2461,375,5001,246
2019-01-041,1961,2061,1771,1991,485,3001,199

分割・併合履歴 ： なし