(株)ジェイテックコーポレーションの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,695（2025年10月21日）
- 年初来安値
- 860（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,297 | 1,322 | 1,268 | 1,275 | 36,100 | 1,275 |
| 2025/12/4 | 1,283 | 1,313 | 1,283 | 1,297 | 18,800 | 1,297 |
| 2025/12/3 | 1,270 | 1,308 | 1,258 | 1,300 | 30,200 | 1,300 |
| 2025/12/2 | 1,315 | 1,315 | 1,270 | 1,270 | 31,100 | 1,270 |
| 2025/12/1 | 1,362 | 1,369 | 1,290 | 1,299 | 60,000 | 1,299 |
| 2025/11/28 | 1,346 | 1,397 | 1,331 | 1,363 | 63,400 | 1,363 |
| 2025/11/27 | 1,344 | 1,397 | 1,322 | 1,333 | 110,700 | 1,333 |
| 2025/11/26 | 1,293 | 1,370 | 1,265 | 1,342 | 167,700 | 1,342 |
| 2025/11/25 | 1,245 | 1,250 | 1,194 | 1,199 | 38,100 | 1,199 |
| 2025/11/21 | 1,244 | 1,245 | 1,175 | 1,206 | 120,400 | 1,206 |
| 2025/11/20 | 1,292 | 1,327 | 1,232 | 1,243 | 61,900 | 1,243 |
| 2025/11/19 | 1,321 | 1,336 | 1,252 | 1,262 | 82,300 | 1,262 |
| 2025/11/18 | 1,355 | 1,374 | 1,323 | 1,353 | 23,100 | 1,353 |
| 2025/11/17 | 1,342 | 1,411 | 1,325 | 1,369 | 34,700 | 1,369 |
| 2025/11/14 | 1,355 | 1,415 | 1,332 | 1,342 | 82,400 | 1,342 |
| 2025/11/13 | 1,469 | 1,592 | 1,375 | 1,385 | 96,700 | 1,385 |
| 2025/11/12 | 1,470 | 1,487 | 1,463 | 1,474 | 20,200 | 1,474 |
| 2025/11/11 | 1,482 | 1,483 | 1,442 | 1,476 | 27,000 | 1,476 |
| 2025/11/10 | 1,451 | 1,485 | 1,451 | 1,467 | 24,500 | 1,467 |
| 2025/11/7 | 1,427 | 1,443 | 1,408 | 1,421 | 32,000 | 1,421 |
1〜20/243件
