7073 (株)ジェイックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,430	3,435	3,430	3,430	52,100	3,430
2023-12-28	4,130	4,130	4,130	4,130	6,400	4,130
2023-12-27	4,400	5,130	3,920	5,130	571,500	5,130
2023-12-26	4,425	4,425	4,425	4,425	15,600	4,425
2023-12-25	3,725	3,725	3,700	3,725	21,000	3,725
2023-12-22	2,770	3,025	2,549	3,025	233,000	3,025
2023-12-21	2,171	2,522	2,050	2,522	137,100	2,522
2023-12-20	1,662	2,022	1,629	2,022	18,800	2,022
2023-12-19	1,628	1,678	1,622	1,622	1,000	1,622
2023-12-18	1,633	1,680	1,610	1,680	2,600	1,680
2023-12-15	1,845	1,850	1,753	1,753	4,600	1,753
2023-12-14	1,880	1,880	1,860	1,860	1,200	1,860
2023-12-13	1,958	1,959	1,920	1,920	1,300	1,920
2023-12-12	1,950	1,998	1,950	1,959	2,100	1,959
2023-12-11	1,940	1,940	1,940	1,940	100	1,940
2023-12-08	1,960	1,960	1,960	1,960	300	1,960
2023-12-07	1,937	1,937	1,937	1,937	200	1,937
2023-12-06	1,937	1,938	1,937	1,937	1,300	1,937
2023-12-05	1,940	1,940	1,937	1,937	500	1,937
2023-12-04	1,941	1,941	1,941	1,941	100	1,941
2023-12-01	1,945	1,947	1,945	1,945	700	1,945
2023-11-30	1,978	1,978	1,978	1,978	200	1,978
2023-11-29	1,980	2,000	1,980	2,000	700	2,000
2023-11-28	1,991	1,991	1,991	1,991	300	1,991
2023-11-27	1,992	1,992	1,991	1,991	300	1,991
2023-11-24	1,992	1,992	1,992	1,992	100	1,992
2023-11-22	1,980	2,000	1,980	2,000	600	2,000
2023-11-21	1,975	1,975	1,975	1,975	300	1,975
2023-11-20	-	-	-	1,975	-	1,975
2023-11-17	1,980	1,980	1,975	1,975	1,100	1,975
2023-11-16	2,021	2,021	2,021	2,021	400	2,021
2023-11-15	2,040	2,040	2,040	2,040	100	2,040
2023-11-14	2,060	2,060	2,060	2,060	100	2,060
2023-11-13	2,070	2,070	2,057	2,069	1,400	2,069
2023-11-10	2,077	2,077	2,077	2,077	200	2,077
2023-11-09	-	-	-	2,104	-	2,104
2023-11-08	2,104	2,104	2,104	2,104	100	2,104
2023-11-07	2,154	2,154	2,154	2,154	200	2,154
2023-11-06	2,190	2,190	2,190	2,190	100	2,190
2023-11-02	2,080	2,090	2,060	2,090	500	2,090
2023-11-01	2,105	2,105	2,102	2,102	600	2,102
2023-10-31	2,115	2,115	2,115	2,115	100	2,115
2023-10-30	2,200	2,200	2,176	2,176	300	2,176
2023-10-27	2,105	2,200	2,105	2,200	300	2,200
2023-10-26	2,106	2,106	2,106	2,106	800	2,106
2023-10-25	2,105	2,105	2,105	2,105	100	2,105
2023-10-24	2,100	2,102	2,100	2,102	500	2,102
2023-10-23	2,102	2,102	2,100	2,100	400	2,100
2023-10-20	-	-	-	2,100	-	2,100
2023-10-19	2,100	2,100	2,100	2,100	100	2,100
2023-10-18	2,100	2,100	2,100	2,100	200	2,100
2023-10-17	2,096	2,096	2,096	2,096	100	2,096
2023-10-16	2,095	2,095	2,095	2,095	100	2,095
2023-10-13	2,130	2,154	2,105	2,105	1,000	2,105
2023-10-12	-	-	-	2,113	-	2,113
2023-10-11	2,113	2,113	2,110	2,113	700	2,113
2023-10-10	-	-	-	2,111	-	2,111
2023-10-06	-	-	-	2,111	-	2,111
2023-10-05	2,189	2,189	2,111	2,111	1,300	2,111
2023-10-04	2,130	2,139	2,130	2,139	200	2,139
2023-10-03	2,108	2,130	2,108	2,130	700	2,130
2023-10-02	2,117	2,158	2,117	2,158	300	2,158
2023-09-29	2,146	2,146	2,146	2,146	100	2,146
2023-09-28	2,088	2,149	2,088	2,149	700	2,149
2023-09-27	2,110	2,128	2,090	2,090	400	2,090
2023-09-26	2,110	2,110	2,110	2,110	300	2,110
2023-09-25	2,113	2,113	2,113	2,113	100	2,113
2023-09-22	2,185	2,185	2,120	2,120	500	2,120
2023-09-21	2,151	2,151	2,140	2,140	900	2,140
2023-09-20	2,152	2,193	2,151	2,180	500	2,180
2023-09-19	2,201	2,201	2,152	2,152	500	2,152
2023-09-15	2,165	2,200	2,100	2,151	6,800	2,151
2023-09-14	2,360	2,365	2,355	2,365	500	2,365
2023-09-13	2,347	2,351	2,343	2,351	300	2,351
2023-09-12	2,358	2,368	2,354	2,354	300	2,354
2023-09-11	2,332	2,367	2,332	2,367	1,100	2,367
2023-09-08	2,331	2,381	2,331	2,332	800	2,332
2023-09-07	-	-	-	2,379	-	2,379
2023-09-06	-	-	-	2,379	-	2,379
2023-09-05	2,379	2,379	2,379	2,379	100	2,379
2023-09-04	-	-	-	2,434	-	2,434
2023-09-01	2,393	2,434	2,330	2,434	800	2,434
2023-08-31	2,350	2,400	2,330	2,393	500	2,393
2023-08-30	2,437	2,437	2,400	2,400	300	2,400
2023-08-29	2,410	2,450	2,410	2,435	1,200	2,435
2023-08-28	2,412	2,412	2,407	2,412	1,200	2,412
2023-08-25	2,412	2,412	2,412	2,412	900	2,412
2023-08-24	2,402	2,415	2,402	2,412	300	2,412
2023-08-23	2,400	2,400	2,400	2,400	100	2,400
2023-08-22	2,450	2,450	2,450	2,450	100	2,450
2023-08-21	2,477	2,477	2,401	2,401	900	2,401
2023-08-18	2,350	2,362	2,350	2,350	700	2,350
2023-08-17	2,400	2,400	2,400	2,400	1,300	2,400
2023-08-16	2,429	2,429	2,407	2,407	400	2,407
2023-08-15	2,393	2,400	2,390	2,390	900	2,390
2023-08-14	2,392	2,405	2,392	2,400	1,300	2,400
2023-08-10	-	-	-	2,454	-	2,454
2023-08-09	-	-	-	2,454	-	2,454
2023-08-08	-	-	-	2,454	-	2,454
2023-08-07	2,454	2,454	2,454	2,454	100	2,454
2023-08-04	-	-	-	2,409	-	2,409
2023-08-03	2,409	2,409	2,409	2,409	100	2,409
2023-08-02	2,456	2,456	2,456	2,456	500	2,456
2023-08-01	-	-	-	2,406	-	2,406
2023-07-31	2,406	2,406	2,406	2,406	100	2,406
2023-07-28	2,398	2,398	2,398	2,398	100	2,398
2023-07-27	2,351	2,384	2,351	2,384	200	2,384
2023-07-26	2,474	2,474	2,378	2,401	500	2,401
2023-07-25	2,349	2,428	2,349	2,428	1,500	2,428
2023-07-24	2,377	2,377	2,371	2,371	200	2,371
2023-07-21	2,351	2,383	2,350	2,350	900	2,350
2023-07-20	2,390	2,479	2,360	2,384	2,500	2,384
2023-07-19	2,391	2,391	2,373	2,390	1,700	2,390
2023-07-18	2,435	2,463	2,391	2,391	800	2,391
2023-07-14	2,435	2,437	2,435	2,435	700	2,435
2023-07-13	2,495	2,495	2,419	2,431	1,500	2,431
2023-07-12	2,490	2,500	2,478	2,490	1,000	2,490
2023-07-11	2,500	2,510	2,500	2,504	1,200	2,504
2023-07-10	2,511	2,511	2,510	2,510	300	2,510
2023-07-07	2,510	2,546	2,510	2,540	800	2,540
2023-07-06	2,530	2,553	2,510	2,511	1,300	2,511
2023-07-05	2,579	2,579	2,530	2,530	1,700	2,530
2023-07-04	2,577	2,577	2,577	2,577	100	2,577
2023-07-03	2,635	2,635	2,577	2,580	1,000	2,580
2023-06-30	2,590	2,590	2,571	2,585	900	2,585
2023-06-29	2,600	2,600	2,585	2,597	700	2,597
2023-06-28	2,600	2,600	2,585	2,585	1,100	2,585
2023-06-27	2,593	2,600	2,550	2,600	1,300	2,600
2023-06-26	2,649	2,649	2,550	2,550	1,200	2,550
2023-06-23	2,602	2,620	2,530	2,620	4,400	2,620
2023-06-22	2,653	2,655	2,616	2,616	2,800	2,616
2023-06-21	2,540	2,650	2,540	2,650	6,500	2,650
2023-06-20	2,558	2,558	2,526	2,543	1,100	2,543
2023-06-19	2,554	2,554	2,520	2,531	3,500	2,531
2023-06-16	2,549	2,549	2,510	2,510	7,100	2,510
2023-06-15	2,541	2,579	2,491	2,499	39,000	2,499
2023-06-14	3,000	3,125	2,940	2,991	10,800	2,991
2023-06-13	3,020	3,020	2,909	2,939	2,200	2,939
2023-06-12	2,889	2,970	2,889	2,970	1,300	2,970
2023-06-09	2,877	2,900	2,877	2,900	400	2,900
2023-06-08	2,900	2,903	2,878	2,878	400	2,878
2023-06-07	2,935	2,935	2,935	2,935	1,200	2,935
2023-06-06	2,876	2,925	2,876	2,925	400	2,925
2023-06-05	2,850	2,898	2,850	2,898	700	2,898
2023-06-02	2,900	2,945	2,900	2,901	500	2,901
2023-06-01	2,837	2,900	2,831	2,900	900	2,900
2023-05-31	2,937	2,937	2,937	2,937	100	2,937
2023-05-30	2,937	2,937	2,937	2,937	500	2,937
2023-05-29	2,925	2,944	2,900	2,937	1,800	2,937
2023-05-26	2,927	2,927	2,908	2,908	900	2,908
2023-05-25	2,880	2,910	2,880	2,880	1,600	2,880
2023-05-24	2,836	2,880	2,827	2,880	1,000	2,880
2023-05-23	2,910	2,910	2,839	2,841	1,600	2,841
2023-05-22	2,881	2,906	2,860	2,860	2,200	2,860
2023-05-19	2,881	2,908	2,870	2,881	1,800	2,881
2023-05-18	2,903	2,923	2,864	2,909	2,000	2,909
2023-05-17	2,822	2,924	2,810	2,924	2,700	2,924
2023-05-16	2,790	2,835	2,752	2,802	1,300	2,802
2023-05-15	2,728	2,790	2,728	2,790	1,200	2,790
2023-05-12	2,740	2,778	2,690	2,778	2,000	2,778
2023-05-11	2,740	2,740	2,740	2,740	700	2,740
2023-05-10	2,740	2,740	2,740	2,740	1,100	2,740
2023-05-09	2,790	2,790	2,740	2,740	300	2,740
2023-05-08	2,721	2,740	2,721	2,740	400	2,740
2023-05-02	2,800	2,800	2,750	2,750	600	2,750
2023-05-01	2,800	2,800	2,800	2,800	100	2,800
2023-04-28	2,750	2,750	2,750	2,750	200	2,750
2023-04-27	-	-	-	2,700	-	2,700
2023-04-26	2,760	2,760	2,700	2,700	600	2,700
2023-04-25	2,744	2,777	2,744	2,770	700	2,770
2023-04-24	2,849	2,849	2,743	2,793	700	2,793
2023-04-21	2,846	2,890	2,840	2,849	2,400	2,849
2023-04-20	2,851	2,851	2,850	2,850	500	2,850
2023-04-19	2,851	2,862	2,845	2,862	1,500	2,862
2023-04-18	2,816	2,870	2,815	2,851	1,800	2,851
2023-04-17	2,815	2,865	2,815	2,865	1,000	2,865
2023-04-14	2,841	2,841	2,812	2,815	500	2,815
2023-04-13	2,821	2,841	2,821	2,841	300	2,841
2023-04-12	2,840	2,841	2,821	2,821	700	2,821
2023-04-11	2,850	2,870	2,850	2,870	900	2,870
2023-04-10	2,832	2,882	2,832	2,840	900	2,840
2023-04-07	2,882	2,882	2,832	2,832	600	2,832
2023-04-06	2,817	2,900	2,817	2,832	1,200	2,832
2023-04-05	2,917	2,917	2,758	2,824	2,400	2,824
2023-04-04	2,903	2,921	2,887	2,917	2,300	2,917
2023-04-03	2,886	2,893	2,838	2,881	1,900	2,881
2023-03-31	2,871	2,889	2,848	2,886	1,500	2,886
2023-03-30	2,882	2,882	2,821	2,821	1,400	2,821
2023-03-29	2,819	2,820	2,780	2,780	800	2,780
2023-03-28	2,924	2,924	2,780	2,850	1,000	2,850
2023-03-27	2,715	2,824	2,685	2,824	1,100	2,824
2023-03-24	2,650	2,665	2,650	2,665	300	2,665
2023-03-23	2,638	2,650	2,638	2,650	600	2,650
2023-03-22	2,597	2,629	2,584	2,588	1,100	2,588
2023-03-20	2,700	2,700	2,580	2,597	8,300	2,597
2023-03-17	2,830	2,839	2,700	2,722	5,200	2,722
2023-03-16	2,967	2,977	2,828	2,830	20,900	2,830
2023-03-15	2,585	2,747	2,585	2,727	3,500	2,727
2023-03-14	2,638	2,638	2,582	2,585	2,700	2,585
2023-03-13	2,641	2,641	2,560	2,638	800	2,638
2023-03-10	2,696	2,696	2,696	2,696	100	2,696
2023-03-09	2,682	2,682	2,646	2,646	2,500	2,646
2023-03-08	2,740	2,740	2,681	2,702	700	2,702
2023-03-07	2,725	2,725	2,720	2,720	400	2,720
2023-03-06	2,750	2,750	2,750	2,750	200	2,750
2023-03-03	2,761	2,787	2,761	2,787	200	2,787
2023-03-02	2,825	2,825	2,731	2,731	500	2,731
2023-03-01	2,770	2,777	2,761	2,775	700	2,775
2023-02-28	2,792	2,838	2,761	2,761	1,600	2,761
2023-02-27	2,792	2,792	2,792	2,792	900	2,792
2023-02-24	2,742	2,792	2,742	2,792	1,500	2,792
2023-02-22	2,772	2,780	2,730	2,780	500	2,780
2023-02-21	2,635	2,783	2,635	2,772	1,200	2,772
2023-02-20	2,565	2,650	2,565	2,591	600	2,591
2023-02-17	2,530	2,564	2,530	2,560	500	2,560
2023-02-16	2,551	2,597	2,547	2,560	600	2,560
2023-02-15	2,550	2,550	2,530	2,540	800	2,540
2023-02-14	2,510	2,600	2,510	2,600	400	2,600
2023-02-13	-	-	-	2,510	-	2,510
2023-02-10	2,500	2,522	2,500	2,510	700	2,510
2023-02-09	2,461	2,500	2,461	2,500	700	2,500
2023-02-08	2,485	2,485	2,485	2,485	100	2,485
2023-02-07	2,535	2,535	2,535	2,535	100	2,535
2023-02-06	2,535	2,535	2,535	2,535	200	2,535
2023-02-03	2,482	2,532	2,482	2,485	500	2,485
2023-02-02	-	-	-	2,501	-	2,501
2023-02-01	2,462	2,509	2,462	2,501	500	2,501
2023-01-31	2,461	2,463	2,461	2,463	200	2,463
2023-01-30	2,437	2,537	2,437	2,471	600	2,471
2023-01-27	2,555	2,555	2,506	2,506	600	2,506
2023-01-26	2,502	2,552	2,502	2,505	700	2,505
2023-01-25	2,609	2,609	2,482	2,493	4,800	2,493
2023-01-24	2,509	2,509	2,509	2,509	100	2,509
2023-01-23	2,465	2,509	2,459	2,459	500	2,459
2023-01-20	2,474	2,474	2,451	2,455	700	2,455
2023-01-19	2,480	2,480	2,475	2,475	300	2,475
2023-01-18	2,480	2,530	2,480	2,530	200	2,530
2023-01-17	-	-	-	2,453	-	2,453
2023-01-16	-	-	-	2,453	-	2,453
2023-01-13	-	-	-	2,453	-	2,453
2023-01-12	2,453	2,453	2,453	2,453	400	2,453
2023-01-11	2,465	2,512	2,465	2,501	400	2,501
2023-01-10	2,473	2,582	2,473	2,582	300	2,582
2023-01-06	2,391	2,458	2,391	2,458	300	2,458
2023-01-05	2,388	2,441	2,388	2,424	700	2,424
2023-01-04	2,433	2,472	2,350	2,388	3,600	2,388

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7073 (株)ジェイック の時系列データ [2023年度]

7073 (株)ジェイックの時系列データ [2023年度]