7073 (株)ジェイック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,090 | 2,090 | 1,990 | 1,990 | 7,700 | 1,990 |
| 2025-04-03 | 2,059 | 2,160 | 2,059 | 2,140 | 2,600 | 2,140 |
| 2025-04-02 | 2,141 | 2,159 | 2,130 | 2,159 | 800 | 2,159 |
| 2025-04-01 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 2,170 |
| 2025-03-31 | 2,126 | 2,168 | 2,111 | 2,168 | 700 | 2,168 |
| 2025-03-28 | 2,170 | 2,179 | 2,170 | 2,176 | 1,100 | 2,176 |
| 2025-03-27 | 2,134 | 2,172 | 2,121 | 2,136 | 800 | 2,136 |
| 2025-03-26 | 2,162 | 2,180 | 2,159 | 2,180 | 2,200 | 2,180 |
| 2025-03-25 | 2,174 | 2,205 | 2,174 | 2,180 | 1,400 | 2,180 |
| 2025-03-24 | 2,220 | 2,220 | 2,192 | 2,192 | 2,300 | 2,192 |
| 2025-03-21 | 2,210 | 2,212 | 2,190 | 2,190 | 1,200 | 2,190 |
| 2025-03-19 | 2,225 | 2,229 | 2,181 | 2,221 | 2,700 | 2,221 |
| 2025-03-18 | 2,222 | 2,222 | 2,220 | 2,220 | 1,400 | 2,220 |
| 2025-03-17 | 2,240 | 2,241 | 2,160 | 2,228 | 6,300 | 2,228 |
| 2025-03-14 | 2,394 | 2,600 | 2,215 | 2,233 | 38,000 | 2,233 |
| 2025-03-13 | 2,295 | 2,400 | 2,295 | 2,375 | 3,200 | 2,375 |
| 2025-03-12 | 2,240 | 2,295 | 2,240 | 2,295 | 1,700 | 2,295 |
| 2025-03-11 | 2,260 | 2,260 | 2,220 | 2,240 | 1,600 | 2,240 |
| 2025-03-10 | 2,258 | 2,260 | 2,256 | 2,260 | 1,000 | 2,260 |
| 2025-03-07 | 2,249 | 2,249 | 2,227 | 2,227 | 200 | 2,227 |
| 2025-03-06 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 2,220 |
| 2025-03-05 | 2,220 | 2,230 | 2,220 | 2,230 | 1,700 | 2,230 |
| 2025-03-04 | 2,250 | 2,250 | 2,223 | 2,230 | 700 | 2,230 |
| 2025-03-03 | 2,284 | 2,295 | 2,230 | 2,277 | 1,600 | 2,277 |
| 2025-02-28 | 2,221 | 2,234 | 2,200 | 2,234 | 1,100 | 2,234 |
| 2025-02-27 | - | - | - | 2,267 | - | 2,267 |
| 2025-02-26 | 2,266 | 2,280 | 2,230 | 2,267 | 2,900 | 2,267 |
| 2025-02-25 | 2,255 | 2,296 | 2,204 | 2,296 | 1,600 | 2,296 |
| 2025-02-21 | 2,238 | 2,255 | 2,230 | 2,255 | 2,400 | 2,255 |
| 2025-02-20 | 2,187 | 2,237 | 2,187 | 2,237 | 3,800 | 2,237 |
| 2025-02-19 | 2,190 | 2,202 | 2,190 | 2,190 | 800 | 2,190 |
| 2025-02-18 | 2,166 | 2,233 | 2,166 | 2,196 | 1,000 | 2,196 |
| 2025-02-17 | 2,183 | 2,192 | 2,167 | 2,167 | 800 | 2,167 |
| 2025-02-14 | 2,150 | 2,202 | 2,150 | 2,197 | 1,500 | 2,197 |
| 2025-02-13 | 2,199 | 2,199 | 2,133 | 2,151 | 1,100 | 2,151 |
| 2025-02-12 | 2,201 | 2,239 | 2,200 | 2,200 | 1,900 | 2,200 |
| 2025-02-10 | 2,206 | 2,256 | 2,202 | 2,202 | 1,600 | 2,202 |
| 2025-02-07 | 2,161 | 2,218 | 2,100 | 2,218 | 7,400 | 2,218 |
| 2025-02-06 | 2,629 | 2,629 | 2,210 | 2,211 | 37,500 | 2,211 |
| 2025-02-05 | 2,125 | 2,129 | 2,096 | 2,129 | 600 | 2,129 |
| 2025-02-04 | 2,099 | 2,112 | 2,062 | 2,112 | 400 | 2,112 |
| 2025-02-03 | - | - | - | 2,079 | - | 2,079 |
| 2025-01-31 | 2,078 | 2,130 | 2,078 | 2,079 | 1,000 | 2,079 |
| 2025-01-30 | 2,080 | 2,095 | 2,017 | 2,095 | 1,300 | 2,095 |
| 2025-01-29 | 2,105 | 2,139 | 2,095 | 2,099 | 1,300 | 2,099 |
| 2025-01-28 | 2,109 | 2,150 | 2,109 | 2,150 | 600 | 2,150 |
| 2025-01-27 | 2,095 | 2,100 | 2,081 | 2,100 | 1,000 | 2,100 |
| 2025-01-24 | 2,108 | 2,108 | 2,085 | 2,085 | 400 | 2,085 |
| 2025-01-23 | 2,093 | 2,129 | 2,082 | 2,086 | 1,200 | 2,086 |
| 2025-01-22 | 2,098 | 2,170 | 2,076 | 2,132 | 1,200 | 2,132 |
| 2025-01-21 | 2,062 | 2,220 | 2,062 | 2,087 | 1,300 | 2,087 |
| 2025-01-20 | 2,060 | 2,160 | 2,054 | 2,070 | 1,900 | 2,070 |
| 2025-01-17 | 2,076 | 2,090 | 2,066 | 2,066 | 900 | 2,066 |
| 2025-01-16 | 2,090 | 2,148 | 2,072 | 2,100 | 1,600 | 2,100 |
| 2025-01-15 | 2,133 | 2,148 | 2,090 | 2,090 | 1,500 | 2,090 |
| 2025-01-14 | 2,087 | 2,199 | 2,087 | 2,149 | 700 | 2,149 |
| 2025-01-10 | 2,110 | 2,154 | 2,103 | 2,136 | 1,800 | 2,136 |
| 2025-01-09 | 2,128 | 2,140 | 2,090 | 2,138 | 1,500 | 2,138 |
| 2025-01-08 | 2,220 | 2,220 | 2,110 | 2,151 | 5,500 | 2,151 |
| 2025-01-07 | 2,289 | 2,289 | 2,215 | 2,233 | 1,300 | 2,233 |
| 2025-01-06 | 2,276 | 2,328 | 2,266 | 2,266 | 1,800 | 2,266 |
分割・併合履歴 ： なし