KabuInsight

ジェイテックコーポレーション

3446
スタンダード/金属製品/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
2026-03-132,064.02,170.02,055.02,155.0-9.0-0.42%61,900
2026-03-122,237.02,270.02,100.02,164.0-107.0-4.71%112,800
2026-03-112,185.02,348.02,180.02,271.0+118.0+5.48%201,800
2026-03-102,176.02,200.02,073.02,153.0+27.0+1.27%99,500
2026-03-092,151.02,221.02,030.02,126.0-234.0-9.92%174,100
2026-03-062,209.02,360.02,158.02,360.0+148.0+6.69%143,000
2026-03-052,103.02,280.02,103.02,212.0+209.0+10.43%182,700
2026-03-042,160.02,176.01,985.02,003.0-240.0-10.70%177,300
2026-03-032,290.02,399.02,222.02,243.0-58.0-2.52%180,700
2026-03-022,167.02,332.02,109.02,301.0+84.0+3.79%184,900
2026-02-272,128.02,226.02,114.02,217.0+39.0+1.79%123,100
2026-02-262,078.02,206.02,069.02,178.0+83.0+3.96%147,000
2026-02-251,980.02,136.01,973.02,095.0+79.0+3.92%221,200
2026-02-242,011.02,071.01,945.02,016.0-133.0-6.19%246,600
2026-02-202,234.02,300.01,994.02,149.0-35.0-1.60%555,600
2026-02-192,000.02,264.01,930.02,184.0+134.0+6.54%952,500
2026-02-182,326.02,399.01,975.02,050.0-425.0-17.17%802,400
2026-02-172,300.02,514.02,122.02,475.0+431.0+21.09%1,387,500
2026-02-161,924.02,044.01,905.02,044.0+400.0+24.33%338,600
2026-02-131,723.01,741.01,623.01,644.0-107.0-6.11%230,900
2026-02-121,670.01,808.01,650.01,751.0+161.0+10.13%466,000
2026-02-101,593.01,642.01,575.01,590.0-35.0-2.15%227,800
2026-02-091,673.01,774.01,610.01,625.0+72.0+4.64%651,800
2026-02-061,401.01,570.01,376.01,553.0+129.0+9.06%365,800
2026-02-051,430.01,475.01,378.01,424.0+24.0+1.71%183,500
2026-02-041,430.01,442.01,362.01,400.0+14.0+1.01%228,100
2026-02-031,347.01,390.01,320.01,386.0+48.0+3.59%140,300
2026-02-021,301.01,403.01,283.01,338.0+67.0+5.27%290,100
2026-01-301,300.01,310.01,270.01,271.0-48.0-3.64%186,200
2026-01-291,422.01,439.01,303.01,319.0-313.0-19.18%686,700
2026-01-281,452.01,632.01,406.01,632.0+300.0+22.52%1,598,500
2026-01-271,268.01,348.01,244.01,332.0+65.0+5.13%56,900
2026-01-261,320.01,320.01,267.01,267.0-83.0-6.15%51,700
2026-01-231,314.01,357.01,296.01,350.0+29.0+2.20%25,200
2026-01-221,337.01,344.01,311.01,321.0+14.0+1.07%25,600
2026-01-211,300.01,317.01,292.01,307.0-29.0-2.17%50,900
2026-01-201,378.01,378.01,328.01,336.0-48.0-3.47%54,200
2026-01-191,383.01,385.01,345.01,384.0+12.0+0.87%54,800
2026-01-161,391.01,410.01,346.01,372.0-22.0-1.58%68,200
2026-01-151,276.01,405.01,275.01,394.0+103.0+7.98%122,600
2026-01-141,318.01,333.01,281.01,291.0-45.0-3.37%76,500
2026-01-131,348.01,361.01,306.01,336.0+61.0+4.78%113,400
2026-01-091,260.01,275.01,244.01,275.0+31.0+2.49%32,200
2026-01-081,230.01,261.01,223.01,244.0+14.0+1.14%36,200
2026-01-071,204.01,251.01,203.01,230.0+9.0+0.74%39,000
2026-01-061,223.01,253.01,221.01,221.0+1.0+0.08%44,800
2026-01-051,212.01,225.01,199.01,220.0+30.0+2.52%31,700
2025-12-301,209.01,209.01,185.01,190.0-13.0-1.08%23,300
2025-12-291,199.01,213.01,180.01,203.0+16.0+1.35%26,900
2025-12-261,219.01,227.01,185.01,187.0-32.0-2.63%48,400
2025-12-251,189.01,219.01,189.01,219.0+30.0+2.52%38,100
2025-12-241,231.01,240.01,185.01,189.0-12.0-1.00%50,200
2025-12-231,176.01,241.01,170.01,201.0+35.0+3.00%74,200
2025-12-221,150.01,173.01,143.01,166.0+28.0+2.46%43,200
2025-12-191,141.01,154.01,124.01,138.0+12.0+1.07%43,300
2025-12-181,139.01,144.01,120.01,126.0-25.0-2.17%50,900
2025-12-171,176.01,176.01,144.01,151.0-25.0-2.13%43,600
2025-12-161,207.01,207.01,169.01,176.0-40.0-3.29%56,200
2025-12-151,195.01,226.01,188.01,216.0+13.0+1.08%27,900
2025-12-121,218.01,232.01,201.01,203.0-11.0-0.91%25,700
2025-12-111,260.01,261.01,214.01,214.0-39.0-3.11%35,200
2025-12-101,270.01,292.01,247.01,253.0-17.0-1.34%57,200
2025-12-091,280.01,280.01,255.01,270.0-4.0-0.31%107,900
2025-12-081,275.01,283.01,260.01,274.0-1.0-0.08%26,900
2025-12-051,297.01,322.01,268.01,275.0-22.0-1.70%36,100
2025-12-041,283.01,313.01,283.01,297.0-3.0-0.23%18,800
2025-12-031,270.01,308.01,258.01,300.0+30.0+2.36%30,200
2025-12-021,315.01,315.01,270.01,270.0-29.0-2.23%31,100
2025-12-011,362.01,369.01,290.01,299.0-64.0-4.70%60,000
2025-11-281,346.01,397.01,331.01,363.0+30.0+2.25%63,400
2025-11-271,344.01,397.01,322.01,333.0-9.0-0.67%110,700
2025-11-261,293.01,370.01,265.01,342.0+143.0+11.93%167,700
2025-11-251,245.01,250.01,194.01,199.0-7.0-0.58%38,100
2025-11-211,244.01,245.01,175.01,206.0-37.0-2.98%120,400
2025-11-201,292.01,327.01,232.01,243.0-19.0-1.51%61,900
2025-11-191,321.01,336.01,252.01,262.0-91.0-6.73%82,300
2025-11-181,355.01,374.01,323.01,353.0-16.0-1.17%23,100
2025-11-171,342.01,411.01,325.01,369.0+27.0+2.01%34,700
2025-11-141,355.01,415.01,332.01,342.0-43.0-3.10%82,400
2025-11-131,469.01,592.01,375.01,385.0-89.0-6.04%96,700
2025-11-121,470.01,487.01,463.01,474.0-2.0-0.14%20,200
2025-11-111,482.01,483.01,442.01,476.0+9.0+0.61%27,000
2025-11-101,451.01,485.01,451.01,467.0+46.0+3.24%24,500
2025-11-071,427.01,443.01,408.01,421.0-46.0-3.14%32,000
2025-11-061,482.01,500.01,455.01,467.0+15.0+1.03%22,200
2025-11-051,465.01,475.01,391.01,452.0-25.0-1.69%60,600
2025-11-041,452.01,480.01,441.01,477.0+30.0+2.07%42,300
2025-10-311,476.01,518.01,439.01,447.0-22.0-1.50%61,800
2025-10-301,406.01,490.01,403.01,469.0+45.0+3.16%81,900
2025-10-291,486.01,499.01,410.01,424.0-86.0-5.70%103,100
2025-10-281,574.01,574.01,480.01,510.0-48.0-3.08%81,400
2025-10-271,601.01,629.01,540.01,558.0-39.0-2.44%79,000
2025-10-241,537.01,625.01,517.01,597.0+63.0+4.11%115,800
2025-10-231,536.01,563.01,515.01,534.0-25.0-1.60%55,700
2025-10-221,586.01,599.01,546.01,559.0-33.0-2.07%102,600
2025-10-211,688.01,695.01,563.01,592.0-56.0-3.40%334,000
2025-10-201,590.01,655.01,549.01,648.0+158.0+10.60%323,400
2025-10-171,552.01,570.01,469.01,490.0-95.0-5.99%148,600
2025-10-161,619.01,625.01,532.01,585.0+75.0+4.97%170,100
2025-10-151,455.01,563.01,452.01,510.0+55.0+3.78%167,600
2025-10-141,471.01,494.01,400.01,455.0-89.0-5.76%251,000
2025-10-101,514.01,673.01,486.01,544.0+50.0+3.35%527,600
2025-10-091,402.01,505.01,367.01,494.0+99.0+7.10%262,100
2025-10-081,380.01,449.01,365.01,395.0-5.0-0.36%195,900
2025-10-071,481.01,496.01,381.01,400.0-72.0-4.89%381,400
2025-10-061,397.01,506.01,367.01,472.0+266.0+22.06%756,800
2025-10-031,197.01,225.01,190.01,206.0-2.0-0.17%37,300
2025-10-021,155.01,211.01,155.01,208.0+56.0+4.86%61,000
2025-10-011,199.01,199.01,150.01,152.0-40.0-3.36%57,200
2025-09-301,203.01,206.01,180.01,192.0-13.0-1.08%46,500
2025-09-291,232.01,235.01,200.01,205.0-21.0-1.71%48,700
2025-09-261,201.01,247.01,192.01,226.0+41.0+3.46%72,900
2025-09-251,205.01,210.01,183.01,185.0-11.0-0.92%39,800
2025-09-241,260.01,260.01,186.01,196.0-59.0-4.70%117,000
2025-09-221,277.01,277.01,244.01,255.0+26.0+2.12%66,400
2025-09-191,246.01,273.01,203.01,229.0+3.0+0.24%160,300
2025-09-181,206.01,230.01,200.01,226.0+24.0+2.00%39,400
2025-09-171,239.01,252.01,201.01,202.0-61.0-4.83%65,900
2025-09-161,218.01,270.01,217.01,263.0+74.0+6.22%86,600
2025-09-121,241.01,241.01,183.01,189.0——61,600

直近120営業日分を表示