JTP(2488)の株価時系列情報
JTP(2488)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 728 | 750 | 728 | 741 | 10,600 |
2022/12/29 | 726 | 752 | 710 | 728 | 18,500 |
2022/12/28 | 725 | 730 | 718 | 729 | 12,100 |
2022/12/27 | 735 | 736 | 729 | 729 | 8,700 |
2022/12/26 | 725 | 735 | 724 | 733 | 13,600 |
2022/12/23 | 744 | 744 | 721 | 725 | 17,800 |
2022/12/22 | 746 | 746 | 728 | 729 | 10,200 |
2022/12/21 | 729 | 764 | 727 | 731 | 17,300 |
2022/12/20 | 748 | 753 | 720 | 725 | 16,200 |
2022/12/19 | 764 | 764 | 750 | 753 | 7,200 |
2022/12/16 | 758 | 762 | 757 | 757 | 5,200 |
2022/12/15 | 767 | 767 | 759 | 766 | 5,700 |
2022/12/14 | 762 | 765 | 760 | 760 | 1,200 |
2022/12/13 | 770 | 770 | 762 | 764 | 3,400 |
2022/12/12 | 769 | 770 | 762 | 770 | 23,500 |
2022/12/09 | 784 | 784 | 763 | 765 | 15,900 |
2022/12/08 | 755 | 760 | 747 | 754 | 4,200 |
2022/12/07 | 756 | 760 | 744 | 752 | 12,600 |
2022/12/06 | 763 | 766 | 750 | 760 | 11,500 |
2022/12/05 | 765 | 770 | 760 | 763 | 7,600 |
2022/12/02 | 778 | 778 | 765 | 771 | 7,300 |
2022/12/01 | 779 | 788 | 765 | 776 | 26,800 |
2022/11/30 | 764 | 771 | 758 | 764 | 4,700 |
2022/11/29 | 771 | 777 | 762 | 764 | 8,400 |
2022/11/28 | 780 | 782 | 771 | 775 | 13,900 |
2022/11/25 | 778 | 782 | 775 | 780 | 21,300 |
2022/11/24 | 760 | 773 | 759 | 772 | 31,300 |
2022/11/22 | 756 | 760 | 756 | 756 | 9,600 |
2022/11/21 | 750 | 760 | 748 | 757 | 19,900 |
2022/11/18 | 753 | 761 | 749 | 750 | 15,700 |
2022/11/17 | 755 | 756 | 748 | 748 | 3,600 |
2022/11/16 | 746 | 756 | 746 | 755 | 16,100 |
2022/11/15 | 755 | 755 | 746 | 753 | 11,800 |
2022/11/14 | 755 | 755 | 744 | 753 | 8,800 |
2022/11/11 | 748 | 753 | 744 | 753 | 10,600 |
2022/11/10 | 742 | 747 | 741 | 747 | 3,800 |
2022/11/09 | 755 | 755 | 745 | 746 | 7,800 |
2022/11/08 | 750 | 753 | 748 | 753 | 2,300 |
2022/11/07 | 750 | 750 | 746 | 746 | 5,800 |
2022/11/04 | 750 | 753 | 750 | 750 | 5,900 |
2022/11/02 | 756 | 759 | 753 | 754 | 12,000 |
2022/11/01 | 750 | 755 | 745 | 755 | 11,700 |
2022/10/31 | 750 | 750 | 743 | 746 | 9,600 |
2022/10/28 | 741 | 749 | 741 | 748 | 2,500 |
2022/10/27 | 746 | 746 | 741 | 746 | 5,300 |
2022/10/26 | 740 | 750 | 740 | 749 | 14,200 |
2022/10/25 | 745 | 745 | 735 | 739 | 13,000 |
2022/10/24 | 749 | 750 | 735 | 738 | 10,900 |
2022/10/21 | 740 | 746 | 730 | 746 | 13,900 |
2022/10/20 | 744 | 744 | 740 | 740 | 1,800 |
2022/10/19 | 744 | 744 | 738 | 744 | 4,600 |
2022/10/18 | 744 | 748 | 738 | 744 | 8,900 |
2022/10/17 | 750 | 750 | 740 | 741 | 10,300 |
2022/10/14 | 747 | 751 | 746 | 747 | 10,400 |
2022/10/13 | 739 | 749 | 739 | 747 | 10,800 |
2022/10/12 | 740 | 747 | 737 | 741 | 20,400 |
2022/10/11 | 755 | 762 | 745 | 750 | 60,600 |
2022/10/07 | 729 | 749 | 728 | 734 | 11,800 |
2022/10/06 | 730 | 740 | 728 | 738 | 9,800 |
2022/10/05 | 745 | 751 | 722 | 737 | 18,000 |
2022/10/04 | 703 | 740 | 703 | 735 | 22,600 |
2022/10/03 | 701 | 703 | 699 | 703 | 7,300 |
2022/09/30 | 703 | 708 | 690 | 707 | 29,000 |
2022/09/29 | 705 | 712 | 700 | 710 | 7,700 |
2022/09/28 | 710 | 723 | 708 | 710 | 14,200 |
2022/09/27 | 706 | 718 | 705 | 718 | 8,800 |
2022/09/26 | 707 | 713 | 702 | 703 | 12,500 |
2022/09/22 | 715 | 717 | 708 | 714 | 9,800 |
2022/09/21 | 716 | 716 | 703 | 716 | 17,000 |
2022/09/20 | 726 | 726 | 713 | 717 | 8,700 |
2022/09/16 | 719 | 722 | 716 | 720 | 12,100 |
2022/09/15 | 725 | 726 | 720 | 723 | 4,500 |
2022/09/14 | 717 | 732 | 717 | 726 | 7,400 |
2022/09/13 | 742 | 742 | 715 | 732 | 37,000 |
2022/09/12 | 738 | 742 | 733 | 741 | 7,800 |
2022/09/09 | 729 | 739 | 729 | 735 | 6,600 |
2022/09/08 | 733 | 738 | 728 | 735 | 8,300 |
2022/09/07 | 736 | 738 | 729 | 733 | 17,000 |
2022/09/06 | 732 | 847 | 727 | 751 | 255,100 |
2022/09/05 | 720 | 729 | 719 | 728 | 10,400 |
2022/09/02 | 737 | 737 | 723 | 725 | 16,300 |
2022/09/01 | 752 | 758 | 739 | 742 | 18,000 |
2022/08/31 | 751 | 757 | 750 | 756 | 2,900 |
2022/08/30 | 749 | 758 | 749 | 756 | 7,000 |
2022/08/29 | 743 | 754 | 742 | 750 | 5,700 |
2022/08/26 | 766 | 768 | 762 | 763 | 8,300 |
2022/08/25 | 768 | 768 | 760 | 766 | 9,600 |
2022/08/24 | 764 | 764 | 745 | 764 | 15,800 |
2022/08/23 | 753 | 760 | 748 | 753 | 10,700 |
2022/08/22 | 751 | 770 | 743 | 757 | 12,900 |
2022/08/19 | 764 | 764 | 751 | 755 | 16,600 |
2022/08/18 | 764 | 777 | 756 | 758 | 16,700 |
2022/08/17 | 754 | 765 | 750 | 763 | 17,600 |
2022/08/16 | 750 | 754 | 743 | 754 | 9,300 |
2022/08/15 | 750 | 751 | 736 | 751 | 26,500 |
2022/08/12 | 741 | 752 | 741 | 752 | 16,100 |
2022/08/10 | 765 | 765 | 743 | 747 | 20,900 |
2022/08/09 | 768 | 768 | 756 | 763 | 19,400 |
2022/08/08 | 775 | 775 | 755 | 769 | 40,600 |
2022/08/05 | 775 | 782 | 766 | 777 | 50,900 |
2022/08/04 | 758 | 775 | 751 | 775 | 22,600 |
2022/08/03 | 753 | 754 | 742 | 752 | 10,700 |
2022/08/02 | 764 | 764 | 752 | 752 | 14,200 |
2022/08/01 | 777 | 777 | 756 | 764 | 23,200 |
2022/07/29 | 765 | 769 | 760 | 763 | 18,000 |
2022/07/28 | 767 | 767 | 757 | 763 | 8,300 |
2022/07/27 | 764 | 764 | 751 | 757 | 15,400 |
2022/07/26 | 760 | 785 | 752 | 764 | 57,400 |
2022/07/25 | 772 | 777 | 750 | 760 | 30,500 |
2022/07/22 | 777 | 780 | 764 | 773 | 33,200 |
2022/07/21 | 763 | 768 | 750 | 764 | 20,200 |
2022/07/20 | 770 | 783 | 738 | 749 | 58,400 |
2022/07/19 | 748 | 760 | 735 | 760 | 98,100 |
2022/07/15 | 707 | 725 | 707 | 725 | 31,200 |
2022/07/14 | 691 | 697 | 691 | 697 | 1,400 |
2022/07/13 | 696 | 696 | 688 | 693 | 5,900 |
2022/07/12 | 690 | 697 | 690 | 697 | 4,900 |
2022/07/11 | 699 | 700 | 693 | 694 | 5,500 |
2022/07/08 | 702 | 705 | 695 | 698 | 9,800 |
2022/07/07 | 720 | 720 | 702 | 702 | 10,700 |
2022/07/06 | 715 | 715 | 703 | 712 | 11,200 |
2022/07/05 | 710 | 715 | 708 | 715 | 13,600 |
2022/07/04 | 705 | 710 | 705 | 710 | 9,000 |
2022/07/01 | 702 | 705 | 686 | 702 | 12,400 |
2022/06/30 | 694 | 694 | 680 | 692 | 7,200 |
2022/06/29 | 701 | 701 | 681 | 699 | 6,800 |
2022/06/28 | 705 | 705 | 675 | 691 | 15,400 |
2022/06/27 | 699 | 705 | 697 | 705 | 5,300 |
2022/06/24 | 720 | 721 | 697 | 697 | 23,200 |
2022/06/23 | 678 | 718 | 677 | 709 | 19,100 |
2022/06/22 | 674 | 677 | 672 | 677 | 4,000 |
2022/06/21 | 664 | 674 | 662 | 670 | 5,600 |
2022/06/20 | 669 | 669 | 659 | 660 | 6,100 |
2022/06/17 | 660 | 664 | 659 | 663 | 9,500 |
2022/06/16 | 672 | 674 | 664 | 667 | 20,200 |
2022/06/15 | 671 | 677 | 667 | 677 | 4,500 |
2022/06/14 | 667 | 679 | 667 | 675 | 15,400 |
2022/06/13 | 675 | 676 | 666 | 675 | 22,400 |
2022/06/10 | 676 | 676 | 672 | 672 | 9,600 |
2022/06/09 | 678 | 679 | 672 | 676 | 14,300 |
2022/06/08 | 696 | 699 | 680 | 680 | 18,600 |
2022/06/07 | 707 | 708 | 696 | 696 | 20,900 |
2022/06/06 | 700 | 705 | 693 | 702 | 14,800 |
2022/06/03 | 687 | 699 | 681 | 690 | 17,700 |
2022/06/02 | 687 | 687 | 678 | 682 | 14,600 |
2022/06/01 | 674 | 686 | 672 | 684 | 26,400 |
2022/05/31 | 665 | 669 | 658 | 667 | 10,800 |
2022/05/30 | 662 | 667 | 658 | 665 | 9,800 |
2022/05/27 | 658 | 664 | 657 | 663 | 9,500 |
2022/05/26 | 654 | 659 | 652 | 655 | 6,600 |
2022/05/25 | 658 | 662 | 651 | 656 | 12,100 |
2022/05/24 | 653 | 655 | 649 | 655 | 6,200 |
2022/05/23 | 656 | 656 | 644 | 649 | 10,400 |
2022/05/20 | 657 | 657 | 634 | 646 | 11,600 |
2022/05/19 | 647 | 655 | 646 | 650 | 7,200 |
2022/05/18 | 641 | 651 | 641 | 651 | 3,000 |
2022/05/17 | 646 | 649 | 639 | 645 | 6,400 |
2022/05/16 | 655 | 655 | 635 | 641 | 16,500 |
2022/05/13 | 646 | 666 | 638 | 645 | 26,100 |
2022/05/12 | 625 | 628 | 622 | 625 | 4,700 |
2022/05/11 | 624 | 628 | 621 | 625 | 6,100 |
2022/05/10 | 621 | 626 | 618 | 625 | 9,300 |
2022/05/09 | 634 | 637 | 623 | 628 | 7,600 |
2022/05/06 | 630 | 634 | 630 | 634 | 1,200 |
2022/05/02 | 631 | 633 | 627 | 633 | 3,000 |
2022/04/28 | 632 | 632 | 626 | 632 | 1,200 |
2022/04/27 | 632 | 633 | 628 | 633 | 4,400 |
2022/04/26 | 638 | 638 | 632 | 634 | 500 |
2022/04/25 | 642 | 642 | 632 | 632 | 4,600 |
2022/04/22 | 636 | 641 | 630 | 641 | 8,000 |
2022/04/21 | 644 | 645 | 635 | 637 | 9,200 |
2022/04/20 | 645 | 650 | 640 | 641 | 3,300 |
2022/04/19 | 642 | 642 | 636 | 641 | 1,500 |
2022/04/18 | 637 | 643 | 636 | 642 | 4,200 |
2022/04/15 | 635 | 645 | 634 | 645 | 3,400 |
2022/04/14 | 650 | 650 | 640 | 642 | 3,100 |
2022/04/13 | 633 | 645 | 633 | 645 | 2,000 |
2022/04/12 | 639 | 640 | 635 | 640 | 2,600 |
2022/04/11 | 649 | 649 | 637 | 643 | 6,300 |
2022/04/08 | 645 | 647 | 639 | 647 | 2,000 |
2022/04/07 | 650 | 650 | 640 | 650 | 4,800 |
2022/04/06 | 648 | 650 | 645 | 650 | 2,200 |
2022/04/05 | 654 | 658 | 649 | 653 | 4,400 |
2022/04/04 | 640 | 652 | 639 | 651 | 10,300 |
2022/04/01 | 643 | 645 | 635 | 643 | 7,000 |
2022/03/31 | 643 | 654 | 643 | 649 | 2,900 |
2022/03/30 | 640 | 650 | 640 | 643 | 10,600 |
2022/03/29 | 666 | 673 | 646 | 658 | 28,200 |
2022/03/28 | 665 | 670 | 660 | 667 | 9,400 |
2022/03/25 | 669 | 675 | 666 | 670 | 20,600 |
2022/03/24 | 645 | 660 | 645 | 660 | 9,200 |
2022/03/23 | 651 | 660 | 644 | 650 | 14,300 |
2022/03/22 | 635 | 655 | 635 | 648 | 7,100 |
2022/03/18 | 641 | 643 | 637 | 637 | 3,700 |
2022/03/17 | 628 | 644 | 627 | 641 | 16,800 |
2022/03/16 | 617 | 626 | 617 | 621 | 6,800 |
2022/03/15 | 615 | 620 | 615 | 616 | 3,300 |
2022/03/14 | 616 | 620 | 616 | 617 | 22,000 |
2022/03/11 | 624 | 624 | 615 | 616 | 5,600 |
2022/03/10 | 620 | 625 | 620 | 622 | 2,700 |
2022/03/09 | 616 | 621 | 611 | 615 | 9,900 |
2022/03/08 | 616 | 621 | 614 | 617 | 3,800 |
2022/03/07 | 634 | 634 | 615 | 620 | 14,600 |
2022/03/04 | 647 | 648 | 636 | 640 | 2,200 |
2022/03/03 | 647 | 648 | 645 | 645 | 4,300 |
2022/03/02 | 642 | 647 | 634 | 647 | 5,700 |
2022/03/01 | 636 | 645 | 634 | 639 | 6,600 |
2022/02/28 | 621 | 636 | 617 | 636 | 8,000 |
2022/02/25 | 627 | 630 | 619 | 620 | 9,200 |
2022/02/24 | 621 | 627 | 618 | 627 | 9,000 |
2022/02/22 | 623 | 630 | 621 | 629 | 3,600 |
2022/02/21 | 620 | 629 | 617 | 629 | 7,400 |
2022/02/18 | 620 | 625 | 618 | 625 | 7,200 |
2022/02/17 | 625 | 627 | 621 | 624 | 22,200 |
2022/02/16 | 627 | 627 | 620 | 625 | 7,100 |
2022/02/15 | 625 | 629 | 623 | 625 | 5,300 |
2022/02/14 | 632 | 632 | 626 | 627 | 8,100 |
2022/02/10 | 634 | 635 | 631 | 632 | 6,200 |
2022/02/09 | 646 | 646 | 625 | 634 | 17,000 |
2022/02/08 | 632 | 647 | 632 | 643 | 12,300 |
2022/02/07 | 629 | 636 | 629 | 631 | 5,500 |
2022/02/04 | 637 | 638 | 631 | 634 | 2,100 |
2022/02/03 | 637 | 637 | 632 | 632 | 5,500 |
2022/02/02 | 631 | 641 | 631 | 641 | 5,400 |
2022/02/01 | 635 | 639 | 632 | 634 | 4,000 |
2022/01/31 | 624 | 637 | 624 | 630 | 5,800 |
2022/01/28 | 620 | 624 | 618 | 620 | 9,700 |
2022/01/27 | 623 | 640 | 619 | 621 | 28,500 |
2022/01/26 | 627 | 629 | 623 | 626 | 5,700 |
2022/01/25 | 643 | 643 | 625 | 628 | 9,900 |
2022/01/24 | 619 | 638 | 618 | 638 | 9,500 |
2022/01/21 | 619 | 624 | 615 | 620 | 9,000 |
2022/01/20 | 621 | 630 | 621 | 626 | 5,700 |
2022/01/19 | 627 | 636 | 625 | 625 | 7,000 |
2022/01/18 | 638 | 640 | 631 | 633 | 3,900 |
2022/01/17 | 645 | 646 | 637 | 637 | 2,700 |
2022/01/14 | 647 | 647 | 640 | 642 | 5,100 |
2022/01/13 | 643 | 646 | 641 | 643 | 4,300 |
2022/01/12 | 645 | 652 | 641 | 644 | 6,900 |
2022/01/11 | 638 | 644 | 634 | 644 | 7,100 |
2022/01/07 | 631 | 633 | 629 | 632 | 3,200 |
2022/01/06 | 630 | 635 | 630 | 632 | 6,000 |
2022/01/05 | 641 | 641 | 635 | 635 | 4,800 |
2022/01/04 | 640 | 641 | 635 | 641 | 4,700 |