KabuInsight

ジェイテック

2479
スタンダード/サービス業/JTEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13239.0243.0239.0241.0-1.0-0.41%34,200
2026-03-12242.0248.0242.0242.0-4.0-1.63%52,600
2026-03-11248.0250.0246.0246.0+1.0+0.41%32,200
2026-03-10244.0246.0244.0245.0+3.0+1.24%20,500
2026-03-09243.0243.0238.0242.0-6.0-2.42%46,000
2026-03-06247.0249.0247.0248.0+2.0+0.81%14,600
2026-03-05245.0248.0243.0246.00.00.00%27,900
2026-03-04239.0247.0237.0246.0+1.0+0.41%71,900
2026-03-03255.0255.0244.0245.0-12.0-4.67%153,400
2026-03-02257.0257.0254.0257.0-1.0-0.39%34,400
2026-02-27257.0259.0255.0258.0+1.0+0.39%21,500
2026-02-26257.0258.0254.0257.0+1.0+0.39%78,500
2026-02-25251.0257.0251.0256.0+4.0+1.59%88,300
2026-02-24253.0253.0250.0252.0+2.0+0.80%82,900
2026-02-20251.0251.0249.0250.00.00.00%27,000
2026-02-19251.0252.0250.0250.0-1.0-0.40%22,300
2026-02-18250.0251.0249.0251.0+1.0+0.40%52,400
2026-02-17252.0253.0250.0250.0-1.0-0.40%19,300
2026-02-16247.0254.0247.0251.0+5.0+2.03%52,200
2026-02-13246.0247.0245.0246.0+1.0+0.41%27,700
2026-02-12245.0249.0244.0245.0+1.0+0.41%51,100
2026-02-10243.0245.0242.0244.0+1.0+0.41%21,800
2026-02-09244.0245.0243.0243.00.00.00%56,900
2026-02-06243.0243.0241.0243.0+1.0+0.41%38,900
2026-02-05242.0243.0241.0242.0+1.0+0.41%22,200
2026-02-04242.0243.0241.0241.00.00.00%22,000
2026-02-03243.0243.0241.0241.00.00.00%10,500
2026-02-02238.0243.0237.0241.0-13.0-5.12%154,900
2026-01-30253.0256.0252.0254.0+1.0+0.40%78,000
2026-01-29254.0254.0253.0253.0-1.0-0.39%36,700
2026-01-28253.0254.0252.0254.00.00.00%28,800
2026-01-27253.0254.0252.0254.0+1.0+0.40%29,900
2026-01-26251.0254.0251.0253.0-1.0-0.39%42,100
2026-01-23253.0254.0253.0254.0+1.0+0.40%35,200
2026-01-22254.0254.0253.0253.00.00.00%13,000
2026-01-21253.0254.0252.0253.00.00.00%38,200
2026-01-20254.0254.0253.0253.0-1.0-0.39%38,100
2026-01-19253.0255.0253.0254.0+1.0+0.40%33,000
2026-01-16251.0253.0251.0253.0+2.0+0.80%30,000
2026-01-15251.0252.0250.0251.00.00.00%28,100
2026-01-14253.0253.0248.0251.0-1.0-0.40%41,300
2026-01-13252.0254.0250.0252.0+1.0+0.40%57,300
2026-01-09246.0251.0246.0251.0+5.0+2.03%73,100
2026-01-08246.0247.0243.0246.0-1.0-0.40%51,400
2026-01-07242.0248.0241.0247.0+6.0+2.49%75,800
2026-01-06242.0243.0241.0241.00.00.00%32,000
2026-01-05241.0242.0240.0241.0+2.0+0.84%29,300
2025-12-30240.0242.0238.0239.0-3.0-1.24%45,300
2025-12-29240.0242.0239.0242.0+3.0+1.26%16,000
2025-12-26238.0240.0238.0239.0+3.0+1.27%59,800
2025-12-25238.0239.0236.0236.0-4.0-1.67%132,200
2025-12-24241.0241.0239.0240.00.00.00%32,900
2025-12-23241.0243.0240.0240.0-2.0-0.83%38,600
2025-12-22240.0244.0240.0242.0+1.0+0.41%40,500
2025-12-19240.0242.0239.0241.0+3.0+1.26%24,200
2025-12-18239.0240.0238.0238.0-1.0-0.42%10,500
2025-12-17238.0240.0238.0239.0+2.0+0.84%34,400
2025-12-16237.0238.0236.0237.00.00.00%23,600
2025-12-15236.0240.0235.0237.0+3.0+1.28%55,600
2025-12-12234.0235.0234.0234.00.00.00%12,000
2025-12-11237.0237.0234.0234.0-2.0-0.85%21,400
2025-12-10235.0237.0234.0236.0+1.0+0.43%13,800
2025-12-09235.0236.0233.0235.0-1.0-0.42%28,200
2025-12-08235.0236.0234.0236.0+1.0+0.43%16,600
2025-12-05235.0236.0234.0235.0-1.0-0.42%17,400
2025-12-04235.0237.0234.0236.0+1.0+0.43%15,700
2025-12-03235.0235.0234.0235.00.00.00%19,700
2025-12-02237.0237.0233.0235.0-1.0-0.42%19,400
2025-12-01235.0237.0235.0236.0-1.0-0.42%14,500
2025-11-28236.0237.0235.0237.0+1.0+0.42%22,400
2025-11-27236.0236.0235.0236.00.00.00%7,900
2025-11-26236.0236.0234.0236.0+1.0+0.43%19,400
2025-11-25233.0235.0233.0235.0+1.0+0.43%15,200
2025-11-21233.0235.0232.0234.0+1.0+0.43%31,000
2025-11-20232.0234.0232.0233.0+1.0+0.43%29,000
2025-11-19230.0232.0230.0232.0+1.0+0.43%48,900
2025-11-18235.0235.0231.0231.0-4.0-1.70%66,200
2025-11-17235.0235.0233.0235.0+1.0+0.43%15,200
2025-11-14236.0236.0233.0234.0-1.0-0.43%25,000
2025-11-13233.0237.0233.0235.0+1.0+0.43%61,600
2025-11-12233.0234.0232.0234.0+2.0+0.86%48,500
2025-11-11234.0234.0232.0232.0-3.0-1.28%22,000
2025-11-10234.0235.0233.0235.0+1.0+0.43%39,600
2025-11-07232.0235.0231.0234.00.00.00%31,900
2025-11-06232.0235.0230.0234.0+2.0+0.86%46,700
2025-11-05235.0235.0230.0232.0-3.0-1.28%128,100
2025-11-04246.0246.0235.0235.0-11.0-4.47%137,000
2025-10-31246.0247.0245.0246.0+1.0+0.41%22,700
2025-10-30245.0247.0245.0245.0+2.0+0.82%26,500
2025-10-29249.0250.0243.0243.0-6.0-2.41%30,300
2025-10-28250.0251.0248.0249.0-1.0-0.40%26,500
2025-10-27252.0253.0250.0250.00.00.00%34,600
2025-10-24250.0251.0249.0250.0+1.0+0.40%15,000
2025-10-23250.0251.0247.0249.0-1.0-0.40%22,500
2025-10-22248.0251.0248.0250.0+3.0+1.21%17,700
2025-10-21247.0249.0247.0247.0+1.0+0.41%20,200
2025-10-20244.0247.0244.0246.0+3.0+1.23%15,500
2025-10-17244.0245.0243.0243.0-1.0-0.41%28,600
2025-10-16242.0246.0242.0244.00.00.00%21,500
2025-10-15243.0244.0242.0244.0+3.0+1.24%16,100
2025-10-14245.0245.0240.0241.0-7.0-2.82%78,100
2025-10-10250.0251.0247.0248.0-3.0-1.20%55,700
2025-10-09253.0253.0249.0251.0-2.0-0.79%38,600
2025-10-08248.0253.0248.0253.0+6.0+2.43%41,800
2025-10-07248.0250.0246.0247.0-1.0-0.40%28,100
2025-10-06245.0249.0245.0248.0+6.0+2.48%52,600
2025-10-03242.0244.0241.0242.00.00.00%33,500
2025-10-02243.0245.0241.0242.0-1.0-0.41%33,300
2025-10-01250.0250.0242.0243.0-5.0-2.02%60,600
2025-09-30250.0251.0247.0248.0-1.0-0.40%34,100
2025-09-29250.0252.0248.0249.0-1.0-0.40%46,000
2025-09-26250.0252.0246.0250.0+1.0+0.40%60,200
2025-09-25248.0249.0245.0249.0-1.0-0.40%47,400
2025-09-24250.0251.0247.0250.0+1.0+0.40%90,200
2025-09-22243.0250.0243.0249.0+7.0+2.89%131,600
2025-09-19247.0247.0241.0242.0-1.0-0.41%70,600
2025-09-18242.0246.0242.0243.00.00.00%62,100
2025-09-17242.0243.0240.0243.0+3.0+1.25%33,600
2025-09-16241.0242.0239.0240.00.00.00%55,900
2025-09-12241.0241.0240.0240.0——57,400

直近120営業日分を表示