ジェイテクト

6473

プライム/機械/JTEKT 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
2026-03-13	1,750.0	1,775.5	1,750.0	1,750.0	-54.0	-2.99%	1,232,200
2026-03-12	1,824.5	1,830.0	1,787.0	1,804.0	-40.5	-2.20%	754,100
2026-03-11	1,852.0	1,876.5	1,837.5	1,844.5	+22.5	+1.23%	761,700
2026-03-10	1,816.5	1,832.0	1,804.0	1,822.0	+63.5	+3.61%	1,285,600
2026-03-09	1,774.5	1,811.5	1,710.5	1,758.5	-146.5	-7.69%	1,597,600
2026-03-06	1,859.0	1,911.0	1,857.5	1,905.0	+17.0	+0.90%	1,066,900
2026-03-05	1,917.5	1,951.0	1,887.5	1,888.0	+35.5	+1.92%	1,212,000
2026-03-04	1,905.0	1,941.5	1,834.0	1,852.5	-130.5	-6.58%	1,576,500
2026-03-03	2,076.0	2,112.0	1,983.0	1,983.0	-140.5	-6.62%	1,003,100
2026-03-02	2,082.0	2,123.5	2,051.0	2,123.5	-25.5	-1.19%	1,614,400
2026-02-27	2,079.0	2,160.5	2,061.5	2,149.0	+85.5	+4.14%	1,450,200
2026-02-26	2,098.0	2,109.0	2,063.5	2,063.5	-14.0	-0.67%	662,700
2026-02-25	2,079.0	2,089.0	2,042.0	2,077.5	+24.5	+1.19%	680,500
2026-02-24	2,052.0	2,072.0	2,032.0	2,053.0	+7.0	+0.34%	718,700
2026-02-20	2,044.0	2,056.5	2,018.0	2,046.0	-29.5	-1.42%	826,400
2026-02-19	2,039.5	2,088.5	2,037.0	2,075.5	+36.5	+1.79%	921,600
2026-02-18	2,026.5	2,040.5	2,015.0	2,039.0	+9.0	+0.44%	829,500
2026-02-17	2,009.5	2,040.0	2,002.5	2,030.0	+23.5	+1.17%	898,600
2026-02-16	2,053.0	2,064.0	2,006.5	2,006.5	-32.0	-1.57%	780,300
2026-02-13	2,035.5	2,056.0	2,022.5	2,038.5	-21.5	-1.04%	1,508,600
2026-02-12	2,038.0	2,070.5	2,025.0	2,060.0	+21.5	+1.05%	1,552,400
2026-02-10	2,003.5	2,044.0	2,000.0	2,038.5	+40.0	+2.00%	1,563,700
2026-02-09	1,998.5	2,023.5	1,972.5	1,998.5	+90.0	+4.72%	2,292,900
2026-02-06	1,873.0	1,908.5	1,860.0	1,908.5	+35.5	+1.90%	1,199,300
2026-02-05	1,894.5	1,899.0	1,868.0	1,873.0	+16.5	+0.89%	1,537,100
2026-02-04	1,868.5	1,877.0	1,818.5	1,856.5	+28.0	+1.53%	1,919,800
2026-02-03	1,817.0	1,900.0	1,800.0	1,828.5	+37.5	+2.09%	2,441,900
2026-02-02	1,832.0	1,843.5	1,781.5	1,791.0	-28.5	-1.57%	1,706,000
2026-01-30	1,808.5	1,826.0	1,797.0	1,819.5	+14.5	+0.80%	1,264,100
2026-01-29	1,790.0	1,814.5	1,768.5	1,805.0	+17.0	+0.95%	1,059,500
2026-01-28	1,818.0	1,835.0	1,788.0	1,788.0	-57.0	-3.09%	1,396,600
2026-01-27	1,834.0	1,850.5	1,818.0	1,845.0	-4.5	-0.24%	950,300
2026-01-26	1,851.0	1,875.0	1,841.0	1,849.5	-52.0	-2.73%	1,246,300
2026-01-23	1,898.0	1,914.5	1,892.5	1,901.5	+6.0	+0.32%	567,700
2026-01-22	1,901.5	1,907.0	1,883.5	1,895.5	+23.5	+1.26%	847,900
2026-01-21	1,850.0	1,881.0	1,843.0	1,872.0	-20.5	-1.08%	906,600
2026-01-20	1,912.0	1,922.0	1,888.5	1,892.5	-18.5	-0.97%	760,500
2026-01-19	1,919.0	1,948.0	1,881.0	1,911.0	-40.5	-2.08%	930,800
2026-01-16	1,895.5	1,958.0	1,890.0	1,951.5	+41.5	+2.17%	1,246,400
2026-01-15	1,895.0	1,917.5	1,887.5	1,910.0	+17.0	+0.90%	1,110,700
2026-01-14	1,874.0	1,900.0	1,870.0	1,893.0	+22.0	+1.18%	1,219,800
2026-01-13	1,850.0	1,873.5	1,844.5	1,871.0	+68.0	+3.77%	1,245,700
2026-01-09	1,795.0	1,803.0	1,780.5	1,803.0	+21.5	+1.21%	966,400
2026-01-08	1,794.0	1,818.5	1,775.5	1,781.5	-20.0	-1.11%	899,400
2026-01-07	1,773.0	1,807.5	1,759.5	1,801.5	+22.0	+1.24%	1,393,800
2026-01-06	1,793.0	1,818.5	1,779.5	1,779.5	+7.0	+0.39%	1,282,700
2026-01-05	1,746.5	1,772.5	1,739.0	1,772.5	+37.5	+2.16%	951,700
2025-12-30	1,715.0	1,735.5	1,712.0	1,735.0	+9.0	+0.52%	750,300
2025-12-29	1,720.0	1,728.5	1,712.0	1,726.0	+10.0	+0.58%	780,600
2025-12-26	1,726.5	1,735.0	1,713.0	1,716.0	-6.0	-0.35%	672,300
2025-12-25	1,730.0	1,733.0	1,711.0	1,722.0	-3.0	-0.17%	482,600
2025-12-24	1,735.5	1,750.5	1,725.0	1,725.0	-3.0	-0.17%	816,500
2025-12-23	1,756.5	1,762.0	1,717.0	1,728.0	-44.0	-2.48%	1,672,700
2025-12-22	1,780.5	1,788.0	1,763.0	1,772.0	+8.5	+0.48%	1,246,000
2025-12-19	1,716.5	1,775.0	1,716.5	1,763.5	+48.0	+2.80%	1,933,400
2025-12-18	1,718.5	1,727.0	1,701.0	1,715.5	+1.0	+0.06%	1,459,800
2025-12-17	1,718.5	1,723.5	1,687.0	1,714.5	-22.5	-1.30%	1,316,400
2025-12-16	1,773.0	1,777.5	1,732.0	1,737.0	-23.5	-1.33%	1,067,800
2025-12-15	1,785.0	1,792.5	1,758.0	1,760.5	-4.0	-0.23%	1,248,600
2025-12-12	1,770.0	1,770.0	1,730.0	1,764.5	+19.5	+1.12%	1,283,500
2025-12-11	1,775.0	1,775.0	1,740.0	1,745.0	+3.0	+0.17%	1,083,100
2025-12-10	1,738.0	1,778.0	1,733.5	1,742.0	+28.0	+1.63%	1,342,500
2025-12-09	1,699.5	1,721.5	1,694.5	1,714.0	+14.5	+0.85%	1,029,500
2025-12-08	1,690.5	1,707.0	1,682.5	1,699.5	+30.0	+1.80%	695,600
2025-12-05	1,696.5	1,704.0	1,669.5	1,669.5	-44.5	-2.60%	859,500
2025-12-04	1,690.0	1,719.5	1,678.5	1,714.0	+22.5	+1.33%	900,800
2025-12-03	1,702.0	1,715.5	1,689.5	1,691.5	-9.5	-0.56%	829,400
2025-12-02	1,699.0	1,711.5	1,689.0	1,701.0	+9.0	+0.53%	879,600
2025-12-01	1,716.5	1,723.0	1,692.0	1,692.0	-5.5	-0.32%	1,013,100
2025-11-28	1,693.0	1,708.0	1,681.0	1,697.5	+23.0	+1.37%	1,136,100
2025-11-27	1,664.5	1,677.0	1,660.0	1,674.5	+9.5	+0.57%	949,300
2025-11-26	1,630.0	1,665.0	1,626.5	1,665.0	+46.0	+2.84%	1,545,000
2025-11-25	1,629.0	1,632.0	1,604.5	1,619.0	+44.5	+2.83%	1,404,800
2025-11-21	1,548.0	1,596.0	1,545.5	1,574.5	-4.5	-0.28%	1,408,700
2025-11-20	1,597.5	1,606.5	1,577.0	1,579.0	+16.5	+1.06%	1,332,000
2025-11-19	1,563.0	1,572.5	1,531.5	1,562.5	+7.0	+0.45%	1,081,800
2025-11-18	1,580.5	1,602.0	1,555.5	1,555.5	-52.0	-3.23%	1,087,100
2025-11-17	1,605.5	1,622.0	1,591.0	1,607.5	-6.0	-0.37%	1,015,200
2025-11-14	1,608.5	1,620.5	1,591.5	1,613.5	-2.5	-0.15%	1,171,400
2025-11-13	1,624.0	1,626.0	1,606.0	1,616.0	+5.0	+0.31%	536,900
2025-11-12	1,621.5	1,632.0	1,597.0	1,611.0	-0.5	-0.03%	1,109,600
2025-11-11	1,630.0	1,630.0	1,597.5	1,611.5	-7.5	-0.46%	903,700
2025-11-10	1,631.0	1,633.5	1,612.0	1,619.0	-2.0	-0.12%	879,500
2025-11-07	1,612.5	1,637.5	1,600.5	1,621.0	-12.5	-0.77%	1,046,900
2025-11-06	1,627.5	1,644.0	1,605.5	1,633.5	+37.5	+2.35%	1,638,200
2025-11-05	1,610.0	1,624.5	1,558.0	1,596.0	-19.5	-1.21%	2,248,500
2025-11-04	1,569.5	1,622.5	1,550.0	1,615.5	+66.0	+4.26%	3,398,000
2025-10-31	1,537.5	1,562.5	1,481.5	1,549.5	+18.5	+1.21%	2,567,400
2025-10-30	1,517.5	1,539.0	1,504.5	1,531.0	+11.0	+0.72%	3,207,500
2025-10-29	1,526.5	1,539.0	1,510.5	1,520.0	+1.0	+0.07%	1,181,800
2025-10-28	1,556.5	1,556.5	1,516.0	1,519.0	-47.0	-3.00%	1,077,400
2025-10-27	1,560.5	1,569.0	1,533.5	1,566.0	+34.5	+2.25%	1,652,400
2025-10-24	1,495.5	1,531.5	1,491.0	1,531.5	+32.5	+2.17%	1,097,500
2025-10-23	1,499.0	1,501.5	1,482.5	1,499.0	-5.5	-0.37%	1,419,900
2025-10-22	1,482.0	1,504.5	1,476.0	1,504.5	+34.5	+2.35%	1,469,900
2025-10-21	1,479.0	1,483.5	1,469.0	1,470.0	+8.0	+0.55%	1,123,600
2025-10-20	1,458.0	1,462.0	1,438.0	1,462.0	+34.0	+2.38%	812,600
2025-10-17	1,407.5	1,433.0	1,406.5	1,428.0	-9.5	-0.66%	840,400
2025-10-16	1,434.0	1,443.0	1,422.5	1,437.5	+3.5	+0.24%	1,029,500
2025-10-15	1,419.0	1,434.0	1,402.5	1,434.0	+31.0	+2.21%	1,182,200
2025-10-14	1,411.0	1,433.5	1,391.5	1,403.0	-43.5	-3.01%	1,743,800
2025-10-10	1,485.0	1,487.0	1,446.5	1,446.5	-40.5	-2.72%	1,594,000
2025-10-09	1,473.5	1,488.5	1,472.0	1,487.0	+15.0	+1.02%	1,054,400
2025-10-08	1,498.5	1,502.5	1,468.0	1,472.0	-28.0	-1.87%	977,000
2025-10-07	1,500.0	1,515.0	1,493.0	1,500.0	+8.5	+0.57%	1,192,800
2025-10-06	1,501.0	1,518.0	1,484.0	1,491.5	+29.0	+1.98%	1,610,600
2025-10-03	1,441.0	1,470.0	1,440.0	1,462.5	+7.5	+0.52%	905,800
2025-10-02	1,445.5	1,463.0	1,435.5	1,455.0	+12.5	+0.87%	1,215,800
2025-10-01	1,453.5	1,455.0	1,425.0	1,442.5	-28.0	-1.90%	1,241,600
2025-09-30	1,467.0	1,481.5	1,461.5	1,470.5	-10.5	-0.71%	1,821,500
2025-09-29	1,500.0	1,510.5	1,477.0	1,481.0	-50.5	-3.30%	1,454,800
2025-09-26	1,530.0	1,545.0	1,520.0	1,531.5	+4.5	+0.29%	1,347,400
2025-09-25	1,530.0	1,540.0	1,523.5	1,527.0	-3.5	-0.23%	1,297,400
2025-09-24	1,560.0	1,562.0	1,521.5	1,530.5	-1.0	-0.07%	1,546,500
2025-09-22	1,514.0	1,538.5	1,513.0	1,531.5	+17.0	+1.12%	1,153,400
2025-09-19	1,545.0	1,553.5	1,514.0	1,514.5	-26.0	-1.69%	1,666,900
2025-09-18	1,529.0	1,543.5	1,513.5	1,540.5	+17.0	+1.12%	798,100
2025-09-17	1,518.0	1,529.0	1,506.5	1,523.5	-7.0	-0.46%	947,700
2025-09-16	1,520.0	1,538.0	1,517.0	1,530.5	+18.0	+1.19%	1,127,000
2025-09-12	1,532.0	1,537.0	1,510.0	1,512.5	—	—	1,365,200

直近120営業日分を表示