1. HOME >
  2. 株価時系列 >
  3. 7073 >
  4. 2022年

7073 (株)ジェイック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,4942,4942,4832,4836002,483
2022-12-292,6332,6332,4832,4835002,483
2022-12-282,4832,4832,4832,4831002,483
2022-12-272,4852,5332,4632,5331,0002,533
2022-12-262,6162,6162,4802,4851,4002,485
2022-12-232,5652,5652,4002,5174,1002,517
2022-12-222,6492,6492,5902,5908002,590
2022-12-212,6102,6102,5702,5861,3002,586
2022-12-202,7162,7162,6102,6101,7002,610
2022-12-192,6812,8352,6312,7861,5002,786
2022-12-162,7002,7872,6002,73114,6002,731
2022-12-152,9703,0902,9253,00520,0003,005
2022-12-142,9762,9762,9202,9201,6002,920
2022-12-132,9702,9702,9152,9389002,938
2022-12-122,9712,9712,8412,9208002,920
2022-12-092,9202,9202,8762,8763002,876
2022-12-082,8202,8202,8202,8201002,820
2022-12-072,7892,7902,7892,7906002,790
2022-12-062,8452,8502,7912,7911,3002,791
2022-12-052,9502,9502,8502,8501,6002,850
2022-12-022,9012,9012,9012,9012002,901
2022-12-012,9502,9752,8272,9502,5002,950
2022-11-302,9502,9502,9502,9501002,950
2022-11-29---2,950-2,950
2022-11-282,9962,9962,9502,9509002,950
2022-11-252,9802,9872,9802,9873002,987
2022-11-242,9403,0002,9402,9701,6002,970
2022-11-222,9292,9522,9122,9521,1002,952
2022-11-212,9502,9502,9152,9154002,915
2022-11-182,8592,9002,8592,9003002,900
2022-11-172,8122,9592,8122,9596002,959
2022-11-162,9202,9702,8742,9121,1002,912
2022-11-152,7082,9802,7082,9205,3002,920
2022-11-142,7582,7582,7582,7582002,758
2022-11-112,7002,7592,6782,7338002,733
2022-11-102,7152,8002,7002,7007002,700
2022-11-092,7402,7402,7152,7156002,715
2022-11-082,7862,7862,7502,7504002,750
2022-11-072,7902,7902,7902,7901002,790
2022-11-04---2,810-2,810
2022-11-02---2,810-2,810
2022-11-012,7702,8402,7702,8101,1002,810
2022-10-312,8572,8572,7302,7501,5002,750
2022-10-282,9042,9042,8022,8071,4002,807
2022-10-272,9192,9282,9152,9283002,928
2022-10-262,9762,9762,9072,9079002,907
2022-10-252,9202,9592,9202,9594002,959
2022-10-242,9202,9212,9202,9205002,920
2022-10-212,9002,9002,8902,8903002,890
2022-10-202,9402,9402,9402,9401002,940
2022-10-192,9502,9502,9002,9405002,940
2022-10-182,8562,9002,8562,9009002,900
2022-10-172,8372,8562,8372,8561,0002,856
2022-10-142,9222,9232,8482,8751,4002,875
2022-10-132,9922,9922,8722,9101,9002,910
2022-10-122,9003,0452,8882,8921,8002,892
2022-10-112,8452,8952,8452,8895002,889
2022-10-072,8952,8952,8952,8951002,895
2022-10-062,8902,9452,8902,9459002,945
2022-10-052,8362,9502,8102,9172,3002,917
2022-10-042,9002,9282,8632,8632,3002,863
2022-10-032,9992,9992,9202,9203002,920
2022-09-302,9852,9852,9002,9701,3002,970
2022-09-292,9352,9382,9352,9357002,935
2022-09-282,9822,9822,9352,9351,1002,935
2022-09-273,0553,1602,9673,08511,5003,085
2022-09-262,9302,9762,9262,9261,0002,926
2022-09-223,0003,0002,9322,9801,1002,980
2022-09-212,9803,0452,8803,0002,7003,000
2022-09-203,1503,1502,9402,9807,7002,980
2022-09-163,4003,4003,0603,08028,5003,080
2022-09-153,4753,5353,4703,47038,3003,470
2022-09-144,0804,1803,8804,17023,1004,170
2022-09-133,9003,9553,8703,9407,9003,940
2022-09-123,9103,9803,7303,94013,2003,940
2022-09-093,7453,7703,6503,7705,6003,770
2022-09-083,4803,6503,4203,6458,4003,645
2022-09-073,3653,5003,2203,3405,9003,340
2022-09-063,2953,2953,2103,2251,9003,225
2022-09-053,1303,5003,1303,31516,3003,315
2022-09-023,1403,2003,0753,0904,6003,090
2022-09-013,2303,2603,0753,12528,5003,125
2022-08-314,1704,1703,3303,35576,5003,355
2022-08-303,0303,4703,0303,4708,0003,470
2022-08-292,9732,9732,9652,9706002,970
2022-08-263,1203,1202,9852,9851,4002,985
2022-08-253,1053,1053,0003,0501,3003,050
2022-08-243,0553,2003,0553,1002,5003,100
2022-08-232,9703,0902,9703,0452,2003,045
2022-08-223,0403,0403,0403,0405003,040
2022-08-193,1403,1403,0353,0901,7003,090
2022-08-183,0603,0753,0003,0759003,075
2022-08-172,9403,0752,9403,0751,3003,075
2022-08-162,8752,9342,8752,9343002,934
2022-08-152,8612,9112,8612,8751,0002,875
2022-08-122,8482,8482,8402,8406002,840
2022-08-102,9172,9172,8482,8485002,848
2022-08-09---2,916-2,916
2022-08-082,9162,9162,9162,9163002,916
2022-08-052,8752,9192,8752,9164002,916
2022-08-042,9532,9532,8012,8752,2002,875
2022-08-032,8302,9542,8302,9541,9002,954
2022-08-022,7022,8562,7022,8001,1002,800
2022-08-012,7402,7402,6672,7012,8002,701
2022-07-292,7382,7952,7382,7407002,740
2022-07-282,7632,7722,7382,7382,7002,738
2022-07-272,8002,8002,7762,7766002,776
2022-07-262,8672,8672,7812,8511,6002,851
2022-07-252,8552,9292,8152,8505,9002,850
2022-07-222,9013,0002,8642,9556,2002,955
2022-07-213,5103,6652,9553,01569,4003,015
2022-07-202,8803,3202,8803,32017,1003,320
2022-07-192,7392,8202,7392,8207002,820
2022-07-152,7102,8002,7022,7762,5002,776
2022-07-142,6502,8502,6402,8003,9002,800
2022-07-132,6692,7002,6072,7001,8002,700
2022-07-122,6352,6852,6002,6201,1002,620
2022-07-112,6532,6852,6352,6358002,635
2022-07-082,5852,6352,5852,6354002,635
2022-07-072,5512,6352,5512,6354002,635
2022-07-062,5302,6352,5302,6351,1002,635
2022-07-052,5302,5452,4872,5451,9002,545
2022-07-042,4802,4802,4802,4802002,480
2022-07-012,5302,5302,4752,4751,2002,475
2022-06-302,5072,5302,4802,4805002,480
2022-06-292,4652,5092,4602,5091,3002,509
2022-06-282,5292,5492,4602,4601,2002,460
2022-06-272,5062,5392,4922,4941,2002,494
2022-06-242,5032,5032,4502,4783,1002,478
2022-06-232,6012,6012,4052,4764,3002,476
2022-06-222,6492,6592,5402,6307,3002,630
2022-06-212,2682,4022,2682,4021,1002,402
2022-06-202,3532,4322,2522,2531,6002,253
2022-06-172,3992,4492,2902,3034,7002,303
2022-06-162,4002,5992,4002,5991,1002,599
2022-06-152,6502,7502,4502,4504,6002,450
2022-06-142,1802,4502,1802,4501,8002,450
2022-06-132,2772,2772,2772,2771002,277
2022-06-102,2762,2772,2762,2775002,277
2022-06-092,2262,2262,2262,2262002,226
2022-06-082,2302,2502,1292,2121,8002,212
2022-06-072,1762,3942,1762,3891,2002,389
2022-06-062,1202,1762,1202,1768002,176
2022-06-03---2,176-2,176
2022-06-022,1112,1762,1112,1768002,176
2022-06-01---2,211-2,211
2022-05-31---2,211-2,211
2022-05-30---2,211-2,211
2022-05-27---2,211-2,211
2022-05-262,2112,2112,2112,2114002,211
2022-05-252,1012,1112,1002,1113002,111
2022-05-242,1292,1292,1012,1012002,101
2022-05-23---2,080-2,080
2022-05-20---2,080-2,080
2022-05-19---2,080-2,080
2022-05-18---2,080-2,080
2022-05-17---2,080-2,080
2022-05-162,0832,0832,0802,0801,1002,080
2022-05-132,1002,1392,0902,1008002,100
2022-05-122,1552,1552,1002,1008002,100
2022-05-112,1592,1622,1252,1624002,162
2022-05-102,2092,2092,2092,2091002,209
2022-05-092,3332,3332,1502,1591,3002,159
2022-05-062,0702,2782,0702,2337002,233
2022-05-022,2002,2002,0802,0802002,080
2022-04-28---2,195-2,195
2022-04-272,1002,1952,1002,1954002,195
2022-04-262,2492,2492,2262,2318002,231
2022-04-252,0932,0992,0932,0992002,099
2022-04-222,2252,2252,1252,1434002,143
2022-04-212,1252,1252,1252,1252002,125
2022-04-202,1002,1002,1002,1001002,100
2022-04-19---2,229-2,229
2022-04-18---2,229-2,229
2022-04-15---2,229-2,229
2022-04-14---2,229-2,229
2022-04-132,2292,2292,2292,2291002,229
2022-04-122,2292,2292,2292,2291002,229
2022-04-11---2,248-2,248
2022-04-082,2832,2832,2332,2483002,248
2022-04-07---2,247-2,247
2022-04-06---2,247-2,247
2022-04-052,2302,2472,2302,2472002,247
2022-04-042,1752,1752,1752,1751002,175
2022-04-012,1702,1702,1702,1702002,170
2022-03-312,1862,1862,1862,1861002,186
2022-03-30---2,222-2,222
2022-03-29---2,222-2,222
2022-03-282,2212,2222,2212,2221,3002,222
2022-03-252,2212,2212,2212,2211002,221
2022-03-242,2702,2702,2202,2207002,220
2022-03-232,3202,3202,2702,2701,0002,270
2022-03-222,2982,3202,2982,3202002,320
2022-03-182,3222,3222,2722,3084002,308
2022-03-172,3202,3242,2652,3249002,324
2022-03-162,4002,4202,3012,3704,0002,370
2022-03-152,2002,2552,2002,2551,2002,255
2022-03-142,2002,2262,2002,2101,0002,210
2022-03-112,2202,2502,2012,2503002,250
2022-03-102,2502,3102,2002,3106002,310
2022-03-09---2,250-2,250
2022-03-082,2102,2502,1502,2501,2002,250
2022-03-072,2202,2202,2202,2201,5002,220
2022-03-042,2022,2222,2022,2224002,222
2022-03-032,1682,2642,1682,2402,5002,240
2022-03-022,1382,1462,1102,1462,3002,146
2022-03-012,1622,1622,1402,1551,1002,155
2022-02-282,2262,2262,2002,2008002,200
2022-02-252,2662,2662,2152,2309002,230
2022-02-242,2012,2672,2012,2611,1002,261
2022-02-222,2512,2512,2512,2511002,251
2022-02-212,2402,2782,2012,2011,4002,201
2022-02-18---2,300-2,300
2022-02-172,1652,3002,1652,3001,9002,300
2022-02-16---2,265-2,265
2022-02-15---2,265-2,265
2022-02-14---2,265-2,265
2022-02-102,2312,2652,2302,2654002,265
2022-02-092,2082,2392,2082,2389002,238
2022-02-08---2,224-2,224
2022-02-072,2242,2242,2242,2247002,224
2022-02-042,2742,2742,2242,2247002,224
2022-02-032,2102,2742,2102,2747002,274
2022-02-022,2702,2702,2082,2089002,208
2022-02-012,2702,2702,2702,2701002,270
2022-01-312,2762,2762,1902,2251,6002,225
2022-01-282,2962,2962,2262,2264002,226
2022-01-272,4802,4802,1992,2641,6002,264
2022-01-262,2802,2802,2802,2805002,280
2022-01-252,2932,2942,2782,2785002,278
2022-01-242,3902,3902,3402,3405,0002,340
2022-01-212,3392,3502,2902,2907002,290
2022-01-202,3392,3392,3392,3393002,339
2022-01-192,4262,4262,3602,3601,8002,360
2022-01-182,4742,4742,4502,4554002,455
2022-01-17---2,474-2,474
2022-01-142,4782,4782,4742,4743002,474
2022-01-132,4772,4782,4772,4782002,478
2022-01-122,5262,5262,5262,5262002,526
2022-01-112,5262,5262,4762,4764002,476
2022-01-072,5012,5012,4762,4991,0002,499
2022-01-062,5632,5632,5252,5253002,525
2022-01-05---2,613-2,613
2022-01-042,6132,6132,6132,6132002,613

分割・併合履歴 ： なし