KabuInsight

ジェイ・イー・ティ

6228
スタンダード/機械/J.E.T.Co.,LTD.
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
2026-03-13632.0638.0632.0635.0-7.0-1.09%18,300
2026-03-12653.0655.0640.0642.0-21.0-3.17%24,400
2026-03-11652.0672.0652.0663.0+11.0+1.69%34,800
2026-03-10641.0665.0637.0652.0+21.0+3.33%49,500
2026-03-09631.0637.0615.0631.0-40.0-5.96%82,500
2026-03-06655.0675.0655.0671.0+18.0+2.76%34,600
2026-03-05663.0675.0647.0653.0+30.0+4.82%57,100
2026-03-04659.0660.0613.0623.0-37.0-5.61%144,400
2026-03-03709.0716.0660.0660.0-45.0-6.38%69,800
2026-03-02709.0760.0701.0705.0+6.0+0.86%140,300
2026-02-27677.0719.0660.0699.0+26.0+3.86%106,000
2026-02-26698.0698.0667.0673.0-19.0-2.75%63,800
2026-02-25690.0710.0682.0692.0+12.0+1.76%43,000
2026-02-24689.0689.0674.0680.0-5.0-0.73%27,400
2026-02-20674.0690.0674.0685.0+4.0+0.59%18,800
2026-02-19687.0700.0673.0681.0-6.0-0.87%21,700
2026-02-18702.0707.0686.0687.0-15.0-2.14%27,400
2026-02-17704.0716.0694.0702.0+5.0+0.72%41,400
2026-02-16661.0697.0655.0697.0+38.0+5.77%41,600
2026-02-13670.0670.0653.0659.0-18.0-2.66%43,000
2026-02-12669.0683.0666.0677.0+3.0+0.45%44,500
2026-02-10668.0677.0656.0674.0-1.0-0.15%101,400
2026-02-09684.0695.0658.0675.0+9.0+1.35%133,200
2026-02-06795.0795.0650.0666.0-129.0-16.23%479,200
2026-02-05774.0800.0771.0795.0+15.0+1.92%58,300
2026-02-04805.0805.0772.0780.0-31.0-3.82%57,300
2026-02-03819.0819.0788.0811.0+17.0+2.14%82,400
2026-02-02788.0821.0778.0794.0+33.0+4.34%92,400
2026-01-30780.0780.0752.0761.0-14.0-1.81%27,800
2026-01-29775.0775.0752.0775.0+15.0+1.97%27,100
2026-01-28760.0765.0752.0760.0-5.0-0.65%30,000
2026-01-27773.0773.0755.0765.0-10.0-1.29%31,800
2026-01-26806.0808.0767.0775.0-22.0-2.76%62,800
2026-01-23831.0831.0795.0797.0-35.0-4.21%62,400
2026-01-22827.0876.0818.0832.0+35.0+4.39%230,800
2026-01-21750.0810.0750.0797.0+21.0+2.71%93,900
2026-01-20830.0830.0776.0776.0-37.0-4.55%93,500
2026-01-19818.0827.0790.0813.0+10.0+1.25%126,900
2026-01-16739.0812.0739.0803.0+68.0+9.25%229,200
2026-01-15710.0735.0705.0735.0+18.0+2.51%43,600
2026-01-14731.0731.0715.0717.0-17.0-2.32%43,200
2026-01-13719.0735.0709.0734.0+30.0+4.26%55,100
2026-01-09711.0718.0692.0704.0-6.0-0.85%26,700
2026-01-08710.0731.0708.0710.0-5.0-0.70%64,100
2026-01-07707.0715.0699.0715.0+9.0+1.27%33,100
2026-01-06689.0706.0689.0706.0+17.0+2.47%36,100
2026-01-05672.0691.0666.0689.0+31.0+4.71%53,500
2025-12-30668.0671.0650.0658.0-8.0-1.20%34,600
2025-12-29650.0670.0649.0666.0+16.0+2.46%69,600
2025-12-26674.0675.0650.0650.0-24.0-3.56%81,600
2025-12-25666.0675.0663.0674.0+17.0+2.59%69,000
2025-12-24652.0676.0652.0657.0+5.0+0.77%77,400
2025-12-23646.0667.0646.0652.0+4.0+0.62%56,200
2025-12-22659.0668.0648.0648.0+2.0+0.31%65,900
2025-12-19658.0663.0646.0646.0-10.0-1.52%60,100
2025-12-18652.0663.0650.0656.0-2.0-0.30%30,800
2025-12-17661.0669.0647.0658.0-3.0-0.45%52,400
2025-12-16675.0678.0661.0661.0-19.0-2.79%57,400
2025-12-15682.0687.0678.0680.0-4.0-0.58%23,500
2025-12-12694.0696.0678.0684.0-1.0-0.15%71,700
2025-12-11700.0704.0684.0685.0-15.0-2.14%29,400
2025-12-10700.0710.0697.0700.0-4.0-0.57%25,700
2025-12-09713.0713.0696.0704.0-5.0-0.71%14,500
2025-12-08697.0709.0690.0709.0+10.0+1.43%32,800
2025-12-05700.0706.0695.0699.0-4.0-0.57%32,100
2025-12-04700.0710.0700.0703.0+3.0+0.43%25,800
2025-12-03702.0712.0700.0700.0-5.0-0.71%13,600
2025-12-02728.0728.0704.0705.0-18.0-2.49%28,600
2025-12-01730.0730.0717.0723.0-7.0-0.96%18,300
2025-11-28722.0733.0717.0730.0+9.0+1.25%17,700
2025-11-27715.0724.0712.0721.0+2.0+0.28%27,800
2025-11-26695.0725.0695.0719.0+27.0+3.90%41,600
2025-11-25710.0712.0692.0692.0+1.0+0.14%30,200
2025-11-21714.0714.0690.0691.0-19.0-2.68%24,300
2025-11-20715.0725.0706.0710.0+17.0+2.45%26,100
2025-11-19700.0705.0686.0693.0-7.0-1.00%50,300
2025-11-18713.0724.0698.0700.0-18.0-2.51%72,700
2025-11-17741.0743.0717.0718.0-30.0-4.01%48,600
2025-11-14764.0765.0741.0748.0-20.0-2.60%52,900
2025-11-13784.0787.0766.0768.0-12.0-1.54%33,200
2025-11-12778.0787.0774.0780.0-3.0-0.38%41,600
2025-11-11786.0798.0761.0783.0+12.0+1.56%68,900
2025-11-10786.0813.0762.0771.0-60.0-7.22%130,100
2025-11-07836.0849.0815.0831.0-16.0-1.89%41,100
2025-11-06840.0869.0830.0847.0+18.0+2.17%52,400
2025-11-05848.0850.0804.0829.0-39.0-4.49%72,300
2025-11-04857.0899.0857.0868.0+12.0+1.40%121,600
2025-10-31826.0856.0826.0856.0+33.0+4.01%49,300
2025-10-30816.0830.0812.0823.0+4.0+0.49%35,200
2025-10-29829.0831.0815.0819.0-6.0-0.73%30,900
2025-10-28845.0846.0822.0825.0-25.0-2.94%36,000
2025-10-27850.0865.0850.0850.0+8.0+0.95%37,800
2025-10-24843.0849.0834.0842.0+4.0+0.48%23,200
2025-10-23836.0844.0825.0838.0-13.0-1.53%31,900
2025-10-22842.0859.0837.0851.0+7.0+0.83%39,000
2025-10-21852.0867.0844.0844.0-12.0-1.40%56,500
2025-10-20849.0858.0845.0856.0+22.0+2.64%36,700
2025-10-17867.0868.0833.0834.0-31.0-3.58%31,400
2025-10-16830.0870.0830.0865.0+30.0+3.59%83,200
2025-10-15800.0841.0800.0835.0+40.0+5.03%55,300
2025-10-14821.0831.0792.0795.0-37.0-4.45%92,200
2025-10-10872.0872.0832.0832.0-39.0-4.48%60,700
2025-10-09848.0883.0843.0871.0+21.0+2.47%123,300
2025-10-08866.0875.0849.0850.0-20.0-2.30%52,900
2025-10-07913.0913.0870.0870.0-33.0-3.65%86,700
2025-10-06895.0906.0878.0903.0+23.0+2.61%97,500
2025-10-03859.0886.0852.0880.0+18.0+2.09%71,900
2025-10-02846.0867.0840.0862.0+23.0+2.74%69,900
2025-10-01871.0871.0834.0839.0-32.0-3.67%90,000
2025-09-30870.0881.0856.0871.0+2.0+0.23%57,400
2025-09-29874.0887.0862.0869.0+6.0+0.70%99,300
2025-09-26863.0878.0851.0863.0-7.0-0.80%108,200
2025-09-25890.0894.0863.0870.0-32.0-3.55%185,700
2025-09-24976.0979.0890.0902.0-100.0-9.98%306,500
2025-09-221,023.01,071.01,002.01,002.0-19.0-1.86%162,900
2025-09-191,050.01,064.0982.01,021.0-18.0-1.73%215,400
2025-09-181,061.01,081.01,024.01,039.0-17.0-1.61%192,700
2025-09-171,070.01,115.01,055.01,056.0+6.0+0.57%318,300
2025-09-161,038.01,129.01,012.01,050.0+23.0+2.24%532,400
2025-09-121,012.01,060.0948.01,027.0——613,700

直近120営業日分を表示