KabuInsight

ジェイック

7073
グロース/サービス業/JAIC 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
2026-03-132,365.02,453.02,358.02,371.0-22.0-0.92%3,600
2026-03-122,338.02,400.02,338.02,393.0+5.0+0.21%1,600
2026-03-112,381.02,392.02,374.02,388.0-9.0-0.38%800
2026-03-102,357.02,419.02,310.02,397.0+90.0+3.90%2,300
2026-03-092,282.02,307.02,210.02,307.0-25.0-1.07%3,600
2026-03-062,294.02,332.02,282.02,332.0+32.0+1.39%1,200
2026-03-052,310.02,344.02,290.02,300.0+40.0+1.77%1,200
2026-03-042,324.02,324.02,260.02,260.0-75.0-3.21%3,700
2026-03-032,358.02,390.02,335.02,335.0-39.0-1.64%1,300
2026-03-022,316.02,394.02,316.02,374.0+54.0+2.33%2,800
2026-02-272,330.02,342.02,319.02,320.0-24.0-1.02%1,800
2026-02-262,370.02,386.02,326.02,344.0-19.0-0.80%4,900
2026-02-252,422.02,422.02,363.02,363.0-15.0-0.63%1,700
2026-02-242,422.02,422.02,375.02,378.0+3.0+0.13%400
2026-02-202,404.02,404.02,375.02,375.0-29.0-1.21%700
2026-02-192,371.02,414.02,371.02,404.0+3.0+0.12%1,100
2026-02-182,358.02,422.02,358.02,401.0-1.0-0.04%400
2026-02-172,387.02,408.02,387.02,402.0+15.0+0.63%1,700
2026-02-162,362.02,391.02,362.02,387.0+8.0+0.34%1,800
2026-02-132,409.02,409.02,379.02,379.0-30.0-1.25%1,500
2026-02-122,395.02,427.02,391.02,409.0+14.0+0.58%1,300
2026-02-102,395.02,418.02,393.02,395.0-15.0-0.62%1,700
2026-02-092,429.02,436.02,410.02,410.0-2.0-0.08%1,800
2026-02-062,384.02,439.02,383.02,412.0+24.0+1.01%2,700
2026-02-052,255.02,391.02,255.02,388.0+40.0+1.70%5,800
2026-02-042,297.02,348.02,297.02,348.0+27.0+1.16%2,600
2026-02-032,357.02,357.02,252.02,321.0+6.0+0.26%6,200
2026-02-022,424.02,432.02,315.02,315.0-117.0-4.81%7,600
2026-01-302,422.02,452.02,413.02,432.0+20.0+0.83%7,500
2026-01-292,481.02,505.02,394.02,412.0-424.0-14.95%21,200
2026-01-282,800.02,850.02,800.02,836.0+36.0+1.29%9,800
2026-01-272,799.02,800.02,764.02,800.0+34.0+1.23%4,300
2026-01-262,764.02,800.02,756.02,766.0+26.0+0.95%4,100
2026-01-232,745.02,763.02,740.02,740.0-12.0-0.44%5,600
2026-01-222,768.02,780.02,746.02,752.0+1.0+0.04%3,800
2026-01-212,751.02,751.02,723.02,751.0+1.0+0.04%2,200
2026-01-202,710.02,750.02,710.02,750.0+45.0+1.66%3,000
2026-01-192,713.02,719.02,705.02,705.0+1.0+0.04%5,200
2026-01-162,714.02,717.02,703.02,704.0-9.0-0.33%2,700
2026-01-152,717.02,717.02,703.02,713.0+3.0+0.11%4,300
2026-01-142,691.02,719.02,691.02,710.0+7.0+0.26%3,500
2026-01-132,673.02,717.02,673.02,703.0+40.0+1.50%4,200
2026-01-092,669.02,669.02,645.02,663.0+37.0+1.41%1,900
2026-01-082,680.02,690.02,626.02,626.0-16.0-0.61%4,500
2026-01-072,655.02,740.02,640.02,642.0-13.0-0.49%6,400
2026-01-062,646.02,748.02,646.02,655.0+22.0+0.84%6,300
2026-01-052,599.02,649.02,597.02,633.0+78.0+3.05%8,900
2025-12-302,520.02,570.02,514.02,555.0+34.0+1.35%3,700
2025-12-292,486.02,540.02,477.02,521.0+45.0+1.82%8,300
2025-12-262,477.02,477.02,463.02,476.0+6.0+0.24%1,500
2025-12-252,448.02,471.02,441.02,470.0+29.0+1.19%2,100
2025-12-242,451.02,451.02,441.02,441.0-10.0-0.41%2,400
2025-12-232,455.02,455.02,445.02,451.0-4.0-0.16%1,900
2025-12-222,430.02,475.02,430.02,455.0+28.0+1.15%2,700
2025-12-192,426.02,427.02,426.02,427.0+2.0+0.08%500
2025-12-182,409.02,429.02,405.02,425.0+15.0+0.62%3,400
2025-12-172,425.02,425.02,410.02,410.0-15.0-0.62%2,000
2025-12-162,437.02,437.02,425.02,425.0-12.0-0.49%4,800
2025-12-152,407.02,505.02,407.02,437.0+18.0+0.74%17,000
2025-12-122,406.02,420.02,406.02,419.0-20.0-0.82%2,700
2025-12-112,398.02,439.02,398.02,439.0+56.0+2.35%1,200
2025-12-102,367.02,409.02,367.02,383.0-3.0-0.13%1,700
2025-12-092,415.02,416.02,386.02,386.0+1.0+0.04%3,400
2025-12-082,416.02,424.02,385.02,385.0-7.0-0.29%700
2025-12-052,397.02,416.02,350.02,392.0+4.0+0.17%2,200
2025-12-042,440.02,441.02,385.02,388.0-48.0-1.97%3,600
2025-12-032,443.02,443.02,435.02,436.00.00.00%500
2025-12-022,472.02,473.02,436.02,436.0-3.0-0.12%800
2025-12-012,465.02,480.02,439.02,439.0-40.0-1.61%1,200
2025-11-282,475.02,479.02,475.02,479.0+4.0+0.16%300
2025-11-272,436.02,479.02,435.02,475.0+28.0+1.14%1,300
2025-11-262,450.02,455.02,437.02,447.0-3.0-0.12%1,500
2025-11-252,435.02,460.02,435.02,450.0+25.0+1.03%2,300
2025-11-212,373.02,425.02,373.02,425.0+55.0+2.32%2,600
2025-11-202,390.02,390.02,370.02,370.0+1.0+0.04%700
2025-11-192,380.02,380.02,350.02,369.0-11.0-0.46%900
2025-11-182,387.02,400.02,380.02,380.0-10.0-0.42%1,100
2025-11-172,389.02,421.02,389.02,390.0-32.0-1.32%1,000
2025-11-142,420.02,422.02,414.02,422.0+2.0+0.08%400
2025-11-132,416.02,420.02,416.02,420.0+4.0+0.17%600
2025-11-122,423.02,423.02,416.02,416.0-7.0-0.29%600
2025-11-112,390.02,424.02,390.02,423.0+33.0+1.38%600
2025-11-102,413.02,415.02,390.02,390.0-17.0-0.71%1,200
2025-11-072,389.02,407.02,381.02,407.0+8.0+0.33%1,200
2025-11-062,372.02,399.02,371.02,399.0+20.0+0.84%500
2025-11-052,434.02,434.02,379.02,379.0-56.0-2.30%600
2025-11-042,459.02,459.02,434.02,435.0+1.0+0.04%700
2025-10-312,467.02,467.02,434.02,434.0-21.0-0.86%1,600
2025-10-302,408.02,455.02,390.02,455.0+46.0+1.91%1,000
2025-10-292,410.02,410.02,395.02,409.0-1.0-0.04%900
2025-10-282,394.02,435.02,394.02,410.0+25.0+1.05%1,600
2025-10-272,379.02,400.02,367.02,385.0+21.0+0.89%1,700
2025-10-242,370.02,385.02,364.02,364.0-10.0-0.42%400
2025-10-232,340.02,390.02,340.02,374.0+29.0+1.24%1,500
2025-10-222,364.02,364.02,340.02,345.0-16.0-0.68%700
2025-10-212,363.02,363.02,341.02,361.0+11.0+0.47%500
2025-10-202,368.02,368.02,348.02,350.00.00.00%1,100
2025-10-172,338.02,350.02,332.02,350.0+14.0+0.60%2,200
2025-10-162,340.02,356.02,333.02,336.0-19.0-0.81%400
2025-10-152,360.02,360.02,336.02,355.0-12.0-0.51%400
2025-10-142,324.02,369.02,324.02,367.0-7.0-0.29%900
2025-10-102,357.02,375.02,337.02,374.0+5.0+0.21%1,400
2025-10-092,307.02,370.02,307.02,369.0+62.0+2.69%2,000
2025-10-082,309.02,310.02,301.02,307.0-6.0-0.26%1,200
2025-10-072,307.02,326.02,307.02,313.0+6.0+0.26%2,600
2025-10-062,318.02,319.02,307.02,307.0+6.0+0.26%900
2025-10-032,320.02,330.02,301.02,301.0-23.0-0.99%3,600
2025-10-022,324.02,334.02,324.02,324.00.00.00%3,000
2025-10-012,366.02,366.02,324.02,324.0-41.0-1.73%2,200
2025-09-302,378.02,399.02,363.02,365.0-13.0-0.55%1,400
2025-09-292,390.02,398.02,378.02,378.0-22.0-0.92%1,900
2025-09-262,400.02,404.02,391.02,400.0+14.0+0.59%3,100
2025-09-252,386.02,400.02,383.02,386.0-13.0-0.54%1,500
2025-09-242,404.02,404.02,380.02,399.0-37.0-1.52%2,000
2025-09-222,399.02,450.02,399.02,436.0+50.0+2.10%1,300
2025-09-192,391.02,391.02,378.02,386.00.00.00%1,200
2025-09-182,414.02,414.02,381.02,386.0+22.0+0.93%700
2025-09-172,424.02,424.02,363.02,364.0-19.0-0.80%1,600
2025-09-162,382.02,428.02,336.02,383.0+3.0+0.13%7,300
2025-09-122,328.02,599.02,324.02,380.0——15,600

直近120営業日分を表示