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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
