7073 (株)ジェイック 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,250 | 2,315 | 2,240 | 2,280 | 4,500 | 2,280 |
| 2024-11-20 | 2,198 | 2,245 | 2,161 | 2,230 | 3,400 | 2,230 |
| 2024-11-19 | 2,120 | 2,165 | 2,110 | 2,160 | 2,700 | 2,160 |
| 2024-11-18 | 2,119 | 2,135 | 2,076 | 2,130 | 800 | 2,130 |
| 2024-11-15 | 2,110 | 2,141 | 2,072 | 2,090 | 1,500 | 2,090 |
| 2024-11-14 | 2,082 | 2,112 | 2,060 | 2,110 | 1,600 | 2,110 |
| 2024-11-13 | 2,097 | 2,099 | 2,062 | 2,063 | 2,400 | 2,063 |
| 2024-11-12 | 2,068 | 2,130 | 2,047 | 2,097 | 2,300 | 2,097 |
| 2024-11-11 | 2,054 | 2,064 | 1,993 | 2,064 | 2,800 | 2,064 |
| 2024-11-08 | 2,060 | 2,060 | 2,020 | 2,050 | 1,800 | 2,050 |
| 2024-11-07 | 2,020 | 2,031 | 2,001 | 2,031 | 1,100 | 2,031 |
| 2024-11-06 | 2,000 | 2,030 | 1,954 | 2,020 | 1,500 | 2,020 |
| 2024-11-05 | 2,031 | 2,108 | 1,997 | 2,000 | 10,200 | 2,000 |
| 2024-11-01 | 2,005 | 2,060 | 2,000 | 2,001 | 1,700 | 2,001 |
| 2024-10-31 | 2,005 | 2,006 | 2,005 | 2,005 | 400 | 2,005 |
| 2024-10-30 | 2,010 | 2,010 | 2,000 | 2,005 | 1,300 | 2,005 |
| 2024-10-29 | 2,029 | 2,029 | 1,990 | 2,011 | 1,500 | 2,011 |
| 2024-10-28 | 1,990 | 2,059 | 1,990 | 2,029 | 1,300 | 2,029 |
| 2024-10-25 | 2,032 | 2,032 | 1,990 | 1,990 | 600 | 1,990 |
| 2024-10-24 | 1,965 | 1,990 | 1,965 | 1,980 | 1,400 | 1,980 |
| 2024-10-23 | 1,980 | 2,020 | 1,961 | 1,980 | 1,500 | 1,980 |
| 2024-10-22 | 1,975 | 1,980 | 1,958 | 1,980 | 1,000 | 1,980 |
| 2024-10-21 | 1,981 | 1,987 | 1,961 | 1,970 | 1,300 | 1,970 |
| 2024-10-18 | 1,968 | 1,980 | 1,950 | 1,970 | 2,400 | 1,970 |
| 2024-10-17 | 2,042 | 2,055 | 1,980 | 1,980 | 2,100 | 1,980 |
| 2024-10-16 | 2,068 | 2,068 | 2,042 | 2,042 | 600 | 2,042 |
| 2024-10-15 | 2,066 | 2,085 | 2,043 | 2,068 | 1,900 | 2,068 |
| 2024-10-11 | 2,059 | 2,066 | 2,041 | 2,066 | 1,000 | 2,066 |
| 2024-10-10 | 2,100 | 2,105 | 2,057 | 2,068 | 1,400 | 2,068 |
| 2024-10-09 | 2,077 | 2,077 | 2,043 | 2,074 | 2,200 | 2,074 |
| 2024-10-08 | 2,128 | 2,128 | 2,056 | 2,056 | 3,900 | 2,056 |
| 2024-10-07 | 2,170 | 2,178 | 2,101 | 2,178 | 2,000 | 2,178 |
| 2024-10-04 | 2,128 | 2,174 | 2,098 | 2,148 | 2,500 | 2,148 |
| 2024-10-03 | 2,138 | 2,140 | 2,078 | 2,078 | 1,800 | 2,078 |
| 2024-10-02 | 2,085 | 2,102 | 2,061 | 2,102 | 1,800 | 2,102 |
| 2024-10-01 | 2,110 | 2,110 | 2,050 | 2,082 | 3,000 | 2,082 |
| 2024-09-30 | 2,167 | 2,167 | 2,082 | 2,082 | 4,400 | 2,082 |
| 2024-09-27 | 2,223 | 2,260 | 2,166 | 2,190 | 3,600 | 2,190 |
| 2024-09-26 | 2,290 | 2,290 | 2,157 | 2,193 | 8,300 | 2,193 |
| 2024-09-25 | 2,135 | 2,385 | 2,135 | 2,310 | 29,300 | 2,310 |
| 2024-09-24 | 2,220 | 2,246 | 2,135 | 2,135 | 6,500 | 2,135 |
| 2024-09-20 | 2,480 | 2,498 | 2,187 | 2,187 | 18,300 | 2,187 |
| 2024-09-19 | 2,430 | 2,540 | 2,350 | 2,430 | 20,700 | 2,430 |
| 2024-09-18 | 2,415 | 2,650 | 2,256 | 2,430 | 46,600 | 2,430 |
| 2024-09-17 | 2,674 | 2,864 | 2,400 | 2,430 | 161,600 | 2,430 |
| 2024-09-13 | 1,970 | 2,374 | 1,970 | 2,374 | 100,700 | 2,374 |
| 2024-09-12 | 1,974 | 1,974 | 1,974 | 1,974 | 400 | 1,974 |
| 2024-09-11 | 1,881 | 1,999 | 1,881 | 1,930 | 2,800 | 1,930 |
| 2024-09-10 | 1,875 | 1,875 | 1,875 | 1,875 | 400 | 1,875 |
| 2024-09-09 | 1,874 | 1,874 | 1,850 | 1,857 | 900 | 1,857 |
| 2024-09-06 | 1,864 | 1,874 | 1,836 | 1,874 | 500 | 1,874 |
| 2024-09-05 | 1,860 | 1,931 | 1,851 | 1,889 | 1,400 | 1,889 |
| 2024-09-04 | 1,880 | 1,880 | 1,830 | 1,854 | 2,000 | 1,854 |
| 2024-09-03 | 1,875 | 1,880 | 1,840 | 1,880 | 1,500 | 1,880 |
| 2024-09-02 | 1,900 | 1,910 | 1,889 | 1,910 | 1,100 | 1,910 |
| 2024-08-30 | 1,895 | 1,895 | 1,891 | 1,891 | 200 | 1,891 |
| 2024-08-29 | 1,896 | 1,896 | 1,890 | 1,890 | 500 | 1,890 |
| 2024-08-28 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2024-08-27 | 1,907 | 1,915 | 1,848 | 1,910 | 1,500 | 1,910 |
| 2024-08-26 | 1,896 | 1,907 | 1,846 | 1,895 | 800 | 1,895 |
| 2024-08-23 | 1,825 | 1,856 | 1,816 | 1,856 | 900 | 1,856 |
| 2024-08-22 | 1,846 | 1,846 | 1,812 | 1,812 | 300 | 1,812 |
| 2024-08-21 | 1,832 | 1,832 | 1,806 | 1,806 | 400 | 1,806 |
| 2024-08-20 | 1,844 | 1,844 | 1,831 | 1,840 | 600 | 1,840 |
| 2024-08-19 | 1,841 | 1,844 | 1,789 | 1,844 | 1,000 | 1,844 |
| 2024-08-16 | 1,934 | 1,974 | 1,841 | 1,841 | 3,100 | 1,841 |
| 2024-08-15 | 1,769 | 1,774 | 1,706 | 1,774 | 2,500 | 1,774 |
| 2024-08-14 | 1,769 | 1,800 | 1,769 | 1,769 | 700 | 1,769 |
| 2024-08-13 | 1,769 | 1,810 | 1,769 | 1,769 | 2,100 | 1,769 |
| 2024-08-09 | 1,792 | 1,832 | 1,769 | 1,769 | 2,100 | 1,769 |
| 2024-08-08 | 1,700 | 1,712 | 1,660 | 1,712 | 1,000 | 1,712 |
| 2024-08-07 | 1,542 | 1,707 | 1,542 | 1,703 | 5,000 | 1,703 |
| 2024-08-06 | 1,602 | 1,729 | 1,602 | 1,702 | 5,600 | 1,702 |
| 2024-08-05 | 1,767 | 1,800 | 1,511 | 1,511 | 12,600 | 1,511 |
| 2024-08-02 | 1,949 | 1,980 | 1,911 | 1,911 | 9,700 | 1,911 |
| 2024-08-01 | 2,011 | 2,079 | 2,008 | 2,055 | 2,100 | 2,055 |
| 2024-07-31 | 2,012 | 2,094 | 2,000 | 2,060 | 1,700 | 2,060 |
| 2024-07-30 | 2,020 | 2,030 | 2,006 | 2,030 | 2,100 | 2,030 |
| 2024-07-29 | 2,060 | 2,076 | 2,050 | 2,050 | 2,600 | 2,050 |
| 2024-07-26 | 2,060 | 2,088 | 2,060 | 2,061 | 2,000 | 2,061 |
| 2024-07-25 | 2,149 | 2,150 | 2,090 | 2,090 | 3,500 | 2,090 |
| 2024-07-24 | 2,058 | 2,150 | 2,058 | 2,115 | 4,000 | 2,115 |
| 2024-07-23 | 2,078 | 2,118 | 2,070 | 2,070 | 5,400 | 2,070 |
| 2024-07-22 | 2,102 | 2,102 | 2,050 | 2,078 | 4,000 | 2,078 |
| 2024-07-19 | 2,166 | 2,187 | 2,106 | 2,110 | 10,200 | 2,110 |
| 2024-07-18 | 2,221 | 2,221 | 2,167 | 2,167 | 4,400 | 2,167 |
| 2024-07-17 | 2,203 | 2,220 | 2,173 | 2,180 | 7,100 | 2,180 |
| 2024-07-16 | 2,243 | 2,249 | 2,201 | 2,201 | 3,800 | 2,201 |
| 2024-07-12 | 2,220 | 2,268 | 2,220 | 2,243 | 6,800 | 2,243 |
| 2024-07-11 | 2,302 | 2,302 | 2,222 | 2,231 | 6,700 | 2,231 |
| 2024-07-10 | 2,323 | 2,324 | 2,283 | 2,300 | 7,300 | 2,300 |
| 2024-07-09 | 2,501 | 2,501 | 2,268 | 2,341 | 36,600 | 2,341 |
| 2024-07-08 | 2,422 | 2,695 | 2,302 | 2,520 | 125,100 | 2,520 |
| 2024-07-05 | 2,174 | 2,271 | 2,152 | 2,222 | 6,600 | 2,222 |
| 2024-07-04 | 2,205 | 2,205 | 2,173 | 2,174 | 2,400 | 2,174 |
| 2024-07-03 | 2,208 | 2,217 | 2,152 | 2,217 | 7,700 | 2,217 |
| 2024-07-02 | 2,277 | 2,277 | 2,180 | 2,182 | 12,000 | 2,182 |
| 2024-07-01 | 2,361 | 2,361 | 2,318 | 2,318 | 5,200 | 2,318 |
| 2024-06-28 | 2,364 | 2,364 | 2,312 | 2,312 | 4,100 | 2,312 |
| 2024-06-27 | 2,367 | 2,367 | 2,314 | 2,345 | 6,900 | 2,345 |
| 2024-06-26 | 2,487 | 2,487 | 2,325 | 2,327 | 19,200 | 2,327 |
| 2024-06-25 | 2,355 | 2,470 | 2,348 | 2,465 | 16,800 | 2,465 |
| 2024-06-24 | 2,303 | 2,414 | 2,303 | 2,355 | 12,100 | 2,355 |
| 2024-06-21 | 2,300 | 2,350 | 2,259 | 2,315 | 15,800 | 2,315 |
| 2024-06-20 | 2,380 | 2,380 | 2,257 | 2,282 | 17,700 | 2,282 |
| 2024-06-19 | 2,433 | 2,683 | 2,370 | 2,380 | 64,100 | 2,380 |
| 2024-06-18 | 2,512 | 2,554 | 2,409 | 2,409 | 22,200 | 2,409 |
| 2024-06-17 | 2,690 | 2,720 | 2,515 | 2,515 | 56,700 | 2,515 |
| 2024-06-14 | 3,100 | 3,275 | 2,691 | 2,848 | 230,000 | 2,848 |
| 2024-06-13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,600 | 3,380 |
| 2024-06-12 | 4,080 | 4,080 | 4,080 | 4,080 | 7,600 | 4,080 |
| 2024-06-11 | 4,400 | 4,780 | 4,345 | 4,780 | 249,600 | 4,780 |
| 2024-06-10 | 3,520 | 4,080 | 3,425 | 4,080 | 351,600 | 4,080 |
| 2024-06-07 | 2,892 | 3,380 | 2,745 | 3,380 | 620,700 | 3,380 |
| 2024-06-06 | 2,660 | 3,010 | 2,612 | 2,879 | 740,900 | 2,879 |
| 2024-06-05 | 2,530 | 3,130 | 2,493 | 2,510 | 460,200 | 2,510 |
| 2024-06-04 | 2,595 | 2,945 | 2,433 | 2,630 | 294,600 | 2,630 |
| 2024-06-03 | 2,781 | 2,831 | 2,485 | 2,709 | 386,700 | 2,709 |
| 2024-05-31 | 1,960 | 2,331 | 1,960 | 2,331 | 66,300 | 2,331 |
| 2024-05-30 | 1,930 | 1,931 | 1,930 | 1,931 | 800 | 1,931 |
| 2024-05-29 | - | - | - | 1,958 | - | 1,958 |
| 2024-05-28 | - | - | - | 1,958 | - | 1,958 |
| 2024-05-27 | 1,994 | 1,994 | 1,921 | 1,958 | 700 | 1,958 |
| 2024-05-24 | 1,999 | 1,999 | 1,959 | 1,994 | 900 | 1,994 |
| 2024-05-23 | 1,997 | 1,997 | 1,997 | 1,997 | 100 | 1,997 |
| 2024-05-22 | 1,997 | 1,997 | 1,997 | 1,997 | 100 | 1,997 |
| 2024-05-21 | 2,000 | 2,000 | 1,999 | 1,999 | 1,900 | 1,999 |
| 2024-05-20 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2024-05-17 | 1,965 | 1,999 | 1,965 | 1,999 | 1,000 | 1,999 |
| 2024-05-16 | 2,000 | 2,000 | 1,961 | 1,961 | 200 | 1,961 |
| 2024-05-15 | 1,994 | 2,009 | 1,994 | 2,009 | 600 | 2,009 |
| 2024-05-14 | 1,943 | 2,028 | 1,943 | 2,000 | 1,100 | 2,000 |
| 2024-05-13 | 1,969 | 1,969 | 1,944 | 1,949 | 800 | 1,949 |
| 2024-05-10 | 2,019 | 2,019 | 1,960 | 1,970 | 800 | 1,970 |
| 2024-05-09 | - | - | - | 2,019 | - | 2,019 |
| 2024-05-08 | 2,019 | 2,020 | 2,019 | 2,019 | 1,700 | 2,019 |
| 2024-05-07 | 1,989 | 2,020 | 1,989 | 2,020 | 3,300 | 2,020 |
| 2024-05-02 | 1,997 | 1,997 | 1,984 | 1,997 | 900 | 1,997 |
| 2024-05-01 | 1,953 | 1,997 | 1,934 | 1,997 | 1,900 | 1,997 |
| 2024-04-30 | 1,960 | 1,989 | 1,925 | 1,988 | 2,200 | 1,988 |
| 2024-04-26 | 1,941 | 1,945 | 1,909 | 1,945 | 1,100 | 1,945 |
| 2024-04-25 | 1,977 | 2,010 | 1,936 | 1,936 | 2,400 | 1,936 |
| 2024-04-24 | 1,904 | 1,910 | 1,904 | 1,910 | 300 | 1,910 |
| 2024-04-23 | 1,929 | 1,929 | 1,902 | 1,902 | 1,200 | 1,902 |
| 2024-04-22 | 1,932 | 1,947 | 1,918 | 1,918 | 2,700 | 1,918 |
| 2024-04-19 | 1,937 | 1,941 | 1,900 | 1,938 | 8,400 | 1,938 |
| 2024-04-18 | 1,942 | 1,942 | 1,940 | 1,940 | 700 | 1,940 |
| 2024-04-17 | 1,979 | 1,979 | 1,950 | 1,950 | 1,300 | 1,950 |
| 2024-04-16 | 1,963 | 1,967 | 1,963 | 1,966 | 500 | 1,966 |
| 2024-04-15 | 1,967 | 1,967 | 1,964 | 1,964 | 300 | 1,964 |
| 2024-04-12 | 1,976 | 1,976 | 1,972 | 1,972 | 600 | 1,972 |
| 2024-04-11 | 1,975 | 1,975 | 1,975 | 1,975 | 700 | 1,975 |
| 2024-04-10 | 1,998 | 1,998 | 1,992 | 1,992 | 700 | 1,992 |
| 2024-04-09 | 2,011 | 2,033 | 2,011 | 2,033 | 400 | 2,033 |
| 2024-04-08 | 1,973 | 2,018 | 1,973 | 2,011 | 1,800 | 2,011 |
| 2024-04-05 | 1,970 | 2,010 | 1,970 | 2,010 | 1,800 | 2,010 |
| 2024-04-04 | 1,986 | 1,992 | 1,985 | 1,985 | 1,400 | 1,985 |
| 2024-04-03 | 1,981 | 2,032 | 1,974 | 1,989 | 2,200 | 1,989 |
| 2024-04-02 | 2,000 | 2,000 | 1,982 | 1,982 | 500 | 1,982 |
| 2024-04-01 | 2,010 | 2,010 | 2,000 | 2,000 | 600 | 2,000 |
| 2024-03-29 | 2,001 | 2,010 | 2,001 | 2,010 | 900 | 2,010 |
| 2024-03-28 | 1,956 | 1,989 | 1,956 | 1,961 | 500 | 1,961 |
| 2024-03-27 | 1,994 | 1,994 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-03-26 | 1,994 | 1,994 | 1,994 | 1,994 | 400 | 1,994 |
| 2024-03-25 | 2,025 | 2,025 | 1,977 | 1,987 | 1,900 | 1,987 |
| 2024-03-22 | 2,073 | 2,075 | 2,016 | 2,025 | 4,900 | 2,025 |
| 2024-03-21 | 2,002 | 2,020 | 2,000 | 2,006 | 1,400 | 2,006 |
| 2024-03-19 | 2,000 | 2,017 | 1,988 | 2,015 | 3,600 | 2,015 |
| 2024-03-18 | 2,105 | 2,105 | 1,972 | 2,044 | 14,400 | 2,044 |
| 2024-03-15 | 1,960 | 2,173 | 1,937 | 2,123 | 12,500 | 2,123 |
| 2024-03-14 | 2,012 | 2,048 | 1,961 | 1,983 | 2,600 | 1,983 |
| 2024-03-13 | 2,014 | 2,019 | 2,012 | 2,012 | 1,500 | 2,012 |
| 2024-03-12 | 1,977 | 2,010 | 1,977 | 2,010 | 2,100 | 2,010 |
| 2024-03-11 | 2,020 | 2,090 | 1,975 | 1,977 | 7,100 | 1,977 |
| 2024-03-08 | 2,015 | 2,050 | 2,010 | 2,010 | 2,000 | 2,010 |
| 2024-03-07 | 2,030 | 2,050 | 2,014 | 2,014 | 1,000 | 2,014 |
| 2024-03-06 | 2,030 | 2,060 | 2,014 | 2,015 | 1,200 | 2,015 |
| 2024-03-05 | 2,036 | 2,065 | 2,003 | 2,030 | 1,200 | 2,030 |
| 2024-03-04 | 2,070 | 2,090 | 2,010 | 2,050 | 1,800 | 2,050 |
| 2024-03-01 | 2,070 | 2,078 | 2,045 | 2,078 | 1,600 | 2,078 |
| 2024-02-29 | 2,101 | 2,101 | 2,065 | 2,070 | 700 | 2,070 |
| 2024-02-28 | 2,073 | 2,110 | 2,059 | 2,095 | 2,500 | 2,095 |
| 2024-02-27 | 2,100 | 2,100 | 2,048 | 2,087 | 4,300 | 2,087 |
| 2024-02-26 | 2,137 | 2,137 | 2,071 | 2,095 | 4,900 | 2,095 |
| 2024-02-22 | 2,145 | 2,145 | 2,041 | 2,141 | 2,400 | 2,141 |
| 2024-02-21 | 2,148 | 2,148 | 2,036 | 2,145 | 1,800 | 2,145 |
| 2024-02-20 | 2,150 | 2,151 | 2,101 | 2,144 | 3,000 | 2,144 |
| 2024-02-19 | 2,000 | 2,130 | 1,995 | 2,129 | 7,400 | 2,129 |
| 2024-02-16 | 2,050 | 2,050 | 1,996 | 2,000 | 4,000 | 2,000 |
| 2024-02-15 | 2,020 | 2,049 | 2,017 | 2,040 | 6,100 | 2,040 |
| 2024-02-14 | 2,030 | 2,070 | 2,030 | 2,070 | 1,300 | 2,070 |
| 2024-02-13 | 2,070 | 2,077 | 2,018 | 2,077 | 5,400 | 2,077 |
| 2024-02-09 | 2,105 | 2,105 | 2,071 | 2,082 | 1,200 | 2,082 |
| 2024-02-08 | 2,089 | 2,124 | 2,070 | 2,100 | 1,800 | 2,100 |
| 2024-02-07 | 2,069 | 2,070 | 2,069 | 2,069 | 1,400 | 2,069 |
| 2024-02-06 | 2,102 | 2,102 | 2,069 | 2,069 | 900 | 2,069 |
| 2024-02-05 | 2,130 | 2,130 | 2,102 | 2,102 | 1,400 | 2,102 |
| 2024-02-02 | 2,071 | 2,130 | 2,050 | 2,130 | 2,400 | 2,130 |
| 2024-02-01 | 2,123 | 2,128 | 2,071 | 2,071 | 2,100 | 2,071 |
| 2024-01-31 | 2,110 | 2,130 | 2,081 | 2,124 | 2,200 | 2,124 |
| 2024-01-30 | 2,175 | 2,175 | 2,071 | 2,107 | 6,000 | 2,107 |
| 2024-01-29 | 2,200 | 2,200 | 2,147 | 2,169 | 3,800 | 2,169 |
| 2024-01-26 | 2,280 | 2,280 | 2,160 | 2,200 | 7,300 | 2,200 |
| 2024-01-25 | 2,310 | 2,310 | 2,262 | 2,275 | 3,700 | 2,275 |
| 2024-01-24 | 2,321 | 2,339 | 2,292 | 2,324 | 6,400 | 2,324 |
| 2024-01-23 | 2,348 | 2,385 | 2,321 | 2,321 | 4,500 | 2,321 |
| 2024-01-22 | 2,272 | 2,348 | 2,272 | 2,348 | 6,300 | 2,348 |
| 2024-01-19 | 2,310 | 2,337 | 2,264 | 2,275 | 8,000 | 2,275 |
| 2024-01-18 | 2,333 | 2,355 | 2,262 | 2,301 | 12,200 | 2,301 |
| 2024-01-17 | 2,780 | 2,859 | 2,320 | 2,323 | 58,300 | 2,323 |
| 2024-01-16 | 2,920 | 2,961 | 2,774 | 2,774 | 24,300 | 2,774 |
| 2024-01-15 | 2,731 | 2,904 | 2,652 | 2,903 | 53,100 | 2,903 |
| 2024-01-12 | 2,625 | 2,730 | 2,625 | 2,730 | 15,700 | 2,730 |
| 2024-01-11 | 2,706 | 2,739 | 2,581 | 2,625 | 22,200 | 2,625 |
| 2024-01-10 | 2,693 | 3,010 | 2,656 | 2,706 | 115,700 | 2,706 |
| 2024-01-09 | 2,803 | 2,846 | 2,680 | 2,730 | 36,500 | 2,730 |
| 2024-01-05 | 2,915 | 3,195 | 2,789 | 2,842 | 106,400 | 2,842 |
| 2024-01-04 | 3,150 | 3,160 | 2,958 | 2,965 | 168,900 | 2,965 |
分割・併合履歴 ： なし
