1. HOME >
  2. 株価時系列 >
  3. 7073 >
  4. 2021年

7073 (株)ジェイック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,6002,6132,6002,6132002,613
2021-12-292,6232,6232,5872,5876002,587
2021-12-282,5412,5732,5252,5731,3002,573
2021-12-272,5512,6512,5512,5528002,552
2021-12-242,5312,5592,5312,5501,5002,550
2021-12-232,6202,6202,5282,5281,9002,528
2021-12-222,6172,6372,5622,6377002,637
2021-12-212,6212,6212,5002,5813,3002,581
2021-12-202,6232,6232,6222,6223002,622
2021-12-172,6732,6732,6732,6734002,673
2021-12-162,6702,7302,6702,6737002,673
2021-12-152,6702,7442,6402,6703,3002,670
2021-12-142,6912,7502,6832,7482,4002,748
2021-12-132,6512,6512,6412,6412002,641
2021-12-102,6422,6702,6422,6517002,651
2021-12-092,6952,7002,6902,6901,4002,690
2021-12-082,7002,7002,7002,7001002,700
2021-12-072,7002,7002,6502,7003002,700
2021-12-06---2,650-2,650
2021-12-032,6532,6792,6502,6503002,650
2021-12-022,6172,6532,6172,6536002,653
2021-12-012,6152,6532,6152,6523002,652
2021-11-302,6542,6602,6152,6154002,615
2021-11-292,6802,6802,6522,6606002,660
2021-11-262,7402,7402,6912,6913002,691
2021-11-252,7362,7502,7362,7401,3002,740
2021-11-242,7652,8002,7512,7511,1002,751
2021-11-222,7102,7502,7102,7501,3002,750
2021-11-192,7002,7002,7002,7001002,700
2021-11-182,6552,7012,6552,7016002,701
2021-11-172,6672,6672,6172,6172002,617
2021-11-162,6002,6612,6002,6475002,647
2021-11-152,6102,6102,6022,6099002,609
2021-11-122,6062,6062,6052,6063002,606
2021-11-112,6402,6402,6202,6407002,640
2021-11-10---2,629-2,629
2021-11-09---2,629-2,629
2021-11-082,6792,6792,6292,6291,3002,629
2021-11-052,6792,6792,6792,6797002,679
2021-11-042,6662,6792,6662,6791,0002,679
2021-11-02---2,666-2,666
2021-11-01---2,666-2,666
2021-10-29---2,666-2,666
2021-10-28---2,666-2,666
2021-10-27---2,666-2,666
2021-10-262,6952,6952,6452,6665002,666
2021-10-252,6112,6452,6112,6452002,645
2021-10-222,6302,6392,6302,6393002,639
2021-10-212,6202,6202,6032,6035002,603
2021-10-202,6002,6002,6002,6003002,600
2021-10-192,6002,6002,6002,6002002,600
2021-10-18---2,571-2,571
2021-10-15---2,571-2,571
2021-10-14---2,571-2,571
2021-10-13---2,571-2,571
2021-10-12---2,571-2,571
2021-10-112,5712,5712,5712,5711002,571
2021-10-082,5622,5642,5622,5641,4002,564
2021-10-07---2,560-2,560
2021-10-06---2,560-2,560
2021-10-052,5602,5602,5602,5601002,560
2021-10-042,5662,5902,5662,5901,0002,590
2021-10-012,5902,6002,5712,5716002,571
2021-09-302,5902,5902,5902,5903002,590
2021-09-292,6502,6502,5722,5901,2002,590
2021-09-282,6002,6502,6002,6503002,650
2021-09-272,6852,6852,5802,6633,1002,663
2021-09-242,6582,6852,6352,6853002,685
2021-09-222,7112,7612,6582,6587002,658
2021-09-212,6112,6122,6112,6115002,611
2021-09-172,6802,6802,6802,6801002,680
2021-09-162,6752,6752,6752,6752002,675
2021-09-152,8202,8202,7712,7757002,775
2021-09-142,6202,7702,5802,7701,1002,770
2021-09-13---2,610-2,610
2021-09-102,6902,6902,6102,6103002,610
2021-09-092,6302,7202,6302,7201,9002,720
2021-09-082,6902,6902,6902,6901,5002,690
2021-09-072,6902,6902,6902,6901002,690
2021-09-062,6802,6802,6802,6802002,680
2021-09-03---2,598-2,598
2021-09-022,6152,6152,5982,5983002,598
2021-09-012,6972,6972,6152,6151,4002,615
2021-08-312,5732,5802,5642,5647002,564
2021-08-30---2,610-2,610
2021-08-27---2,610-2,610
2021-08-262,7302,7302,6102,6103002,610
2021-08-252,6322,6322,6302,6302002,630
2021-08-242,6792,6792,6792,6791002,679
2021-08-23---2,629-2,629
2021-08-20---2,629-2,629
2021-08-19---2,629-2,629
2021-08-182,5792,6292,5792,6293002,629
2021-08-172,5842,6792,5842,6794002,679
2021-08-16---2,683-2,683
2021-08-132,6832,6832,6832,6832002,683
2021-08-122,6332,6332,6332,6333002,633
2021-08-112,7422,7422,7332,7332002,733
2021-08-102,6382,6922,6382,6926002,692
2021-08-062,6702,6702,6202,6202002,620
2021-08-052,7002,7002,7002,7001002,700
2021-08-042,6802,6802,6512,6524002,652
2021-08-03---2,780-2,780
2021-08-02---2,780-2,780
2021-07-302,7802,7802,7802,7804,7002,780
2021-07-292,7802,7802,7802,7801002,780
2021-07-282,7802,7802,7802,7801002,780
2021-07-272,7302,7302,7302,7301002,730
2021-07-262,8822,8822,7322,7327002,732
2021-07-21---2,745-2,745
2021-07-20---2,745-2,745
2021-07-19---2,745-2,745
2021-07-16---2,745-2,745
2021-07-152,7452,7452,7452,7451002,745
2021-07-142,6952,7452,6952,7452002,745
2021-07-132,7072,7972,7072,7453002,745
2021-07-122,6902,7852,6902,7852002,785
2021-07-092,6902,6902,6902,6901002,690
2021-07-082,7992,7992,6832,7134,0002,713
2021-07-072,7992,7992,7992,7991002,799
2021-07-062,7492,7992,7492,7993002,799
2021-07-05---2,800-2,800
2021-07-022,7802,8502,7802,8004002,800
2021-07-012,7302,7702,7052,7708002,770
2021-06-302,6302,6302,6302,6304002,630
2021-06-29---2,630-2,630
2021-06-282,6532,6532,6152,6309002,630
2021-06-25---2,653-2,653
2021-06-24---2,653-2,653
2021-06-232,6052,6542,6052,6533002,653
2021-06-222,6552,6552,6552,6551002,655
2021-06-212,6182,6182,6052,6054002,605
2021-06-18---2,668-2,668
2021-06-172,6502,6682,6002,6684002,668
2021-06-162,6432,6432,6432,6431002,643
2021-06-152,6862,7212,6792,6796002,679
2021-06-142,6302,6702,6202,6368002,636
2021-06-112,6772,6772,6282,6284002,628
2021-06-10---2,631-2,631
2021-06-092,6102,6312,6102,6313002,631
2021-06-082,6022,6022,6022,6021002,602
2021-06-072,6512,6522,6012,6017002,601
2021-06-04---2,650-2,650
2021-06-032,6192,6502,6192,6504002,650
2021-06-02---2,719-2,719
2021-06-012,6032,7192,6002,7191,9002,719
2021-05-31---2,578-2,578
2021-05-28---2,578-2,578
2021-05-272,5782,5782,5782,5781002,578
2021-05-262,6992,6992,5752,6271,4002,627
2021-05-252,5992,5992,5992,5992002,599
2021-05-242,5672,5702,5672,5681,0002,568
2021-05-212,5962,6172,5962,6177002,617
2021-05-202,5932,5932,5932,5932002,593
2021-05-19---2,580-2,580
2021-05-182,5682,5802,5562,5809002,580
2021-05-17---2,618-2,618
2021-05-142,6402,6452,5732,6181,4002,618
2021-05-132,6702,6702,6302,6451,3002,645
2021-05-122,7322,7532,7202,7204002,720
2021-05-112,7312,7402,7312,7405002,740
2021-05-102,7342,7342,7342,7342002,734
2021-05-072,8052,8252,7822,7821,7002,782
2021-05-06---2,855-2,855
2021-04-302,8602,8602,8552,8553002,855
2021-04-282,8502,8532,8502,8533002,853
2021-04-27---2,940-2,940
2021-04-262,9402,9402,9402,9402002,940
2021-04-232,8662,8902,8662,8902002,890
2021-04-222,8972,8972,8162,8663002,866
2021-04-212,8152,8472,8152,8473002,847
2021-04-202,8712,9132,8552,8558002,855
2021-04-192,8742,9452,8742,8889002,888
2021-04-162,9602,9602,9602,9602,8002,960
2021-04-15---2,960-2,960
2021-04-142,9882,9892,9602,9605002,960
2021-04-132,8992,9802,8892,9797,1002,979
2021-04-122,8882,8882,8882,8881002,888
2021-04-092,8932,8932,8932,8931002,893
2021-04-082,8912,8912,8912,8913002,891
2021-04-072,8712,9212,8712,9213002,921
2021-04-062,9282,9732,9282,9732002,973
2021-04-052,9963,0502,9312,9786,1002,978
2021-04-022,9062,9062,8552,8969002,896
2021-04-012,9562,9562,9562,9564002,956
2021-03-31---2,920-2,920
2021-03-302,9202,9202,9202,9204002,920
2021-03-292,9602,9602,9202,9207002,920
2021-03-263,0303,0302,9612,9617002,961
2021-03-252,9902,9902,9802,9803002,980
2021-03-242,9803,0902,9803,0903003,090
2021-03-233,1453,1453,1453,1451003,145
2021-03-22---3,005-3,005
2021-03-193,0203,0203,0053,0053003,005
2021-03-183,1403,1403,0603,0609003,060
2021-03-173,1303,1302,9832,9912,2002,991
2021-03-163,1653,1652,9163,0603,1003,060
2021-03-152,8702,9802,8702,8801,3002,880
2021-03-122,9002,9002,8602,8606002,860
2021-03-11---2,849-2,849
2021-03-102,8202,8492,8202,8494002,849
2021-03-092,8702,8702,8202,8202,2002,820
2021-03-082,8702,8702,8702,8701002,870
2021-03-052,8802,8922,7782,8201,6002,820
2021-03-042,8042,8302,8002,8307002,830
2021-03-032,8092,8092,8092,8091002,809
2021-03-022,8022,8032,8022,8032002,803
2021-03-012,9122,9122,8022,8027002,802
2021-02-262,9152,9152,8652,9131,3002,913
2021-02-252,8102,9142,8102,9141,1002,914
2021-02-242,8952,8952,8062,8106002,810
2021-02-222,7892,7952,7892,7957002,795
2021-02-192,7832,7832,7832,7832002,783
2021-02-182,8532,8532,7892,7898002,789
2021-02-172,8522,8522,7812,8355002,835
2021-02-162,8102,8512,8002,8346002,834
2021-02-152,8112,8112,8102,8107002,810
2021-02-122,8302,8302,8012,8104002,810
2021-02-102,8362,8802,8362,8803002,880
2021-02-092,8992,8992,8802,8802002,880
2021-02-082,8802,8992,8302,8491,0002,849
2021-02-052,8502,8502,8012,8491,2002,849
2021-02-04---2,870-2,870
2021-02-032,8822,9422,8702,8708002,870
2021-02-022,8432,8432,8432,8431002,843
2021-02-012,7942,8432,7942,8433002,843
2021-01-292,8442,8442,8442,8441002,844
2021-01-282,7862,8482,7862,8107002,810
2021-01-272,7802,7802,7802,7803002,780
2021-01-262,9302,9302,9302,9303002,930
2021-01-252,7602,8802,7602,8807002,880
2021-01-222,7682,7802,7522,7806002,780
2021-01-212,8052,8142,7682,7681,0002,768
2021-01-202,8062,8062,7702,7702002,770
2021-01-192,8202,8392,8202,8392002,839
2021-01-182,7202,7702,7202,7702002,770
2021-01-152,7702,7702,7702,7701002,770
2021-01-142,8022,8022,7672,7707002,770
2021-01-132,8832,8832,8052,8051,1002,805
2021-01-122,8612,9842,8512,9832,1002,983
2021-01-082,8182,8412,8182,8413002,841
2021-01-072,7432,7682,7432,7685002,768
2021-01-062,7002,7292,6702,7291,6002,729
2021-01-052,7202,7732,7182,7736002,773
2021-01-042,6942,7702,6752,7701,1002,770

分割・併合履歴 ： なし