日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

JT(2914)の株価時系列情報

JT(2914)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
2024/03/18 3,867 3,908 3,860 3,901 4,913,900
2024/03/15 3,860 3,879 3,847 3,847 6,375,500
2024/03/14 3,829 3,869 3,821 3,869 3,261,800
2024/03/13 3,847 3,868 3,825 3,838 4,347,000
2024/03/12 3,806 3,830 3,796 3,830 5,263,300
2024/03/11 3,847 3,848 3,795 3,824 7,305,100
2024/03/08 3,850 3,873 3,842 3,864 5,325,300
2024/03/07 3,879 3,890 3,852 3,859 5,031,900
2024/03/06 3,876 3,888 3,864 3,870 4,546,300
2024/03/05 3,841 3,879 3,840 3,872 3,981,000
2024/03/04 3,878 3,882 3,837 3,838 6,779,200
2024/03/01 3,886 3,899 3,878 3,879 4,266,200
2024/02/29 3,884 3,901 3,874 3,892 4,444,700
2024/02/28 3,915 3,922 3,866 3,886 7,802,000
2024/02/27 3,923 3,942 3,915 3,922 4,013,800
2024/02/26 3,952 3,963 3,926 3,939 5,092,100
2024/02/22 3,933 3,955 3,923 3,955 6,605,700
2024/02/21 3,905 3,925 3,905 3,915 4,072,600
2024/02/20 3,918 3,934 3,902 3,905 3,816,300
2024/02/19 3,888 3,912 3,884 3,912 4,357,000
2024/02/16 3,884 3,908 3,876 3,876 6,207,300
2024/02/15 3,948 3,948 3,871 3,880 7,374,200
2024/02/14 3,946 3,956 3,867 3,909 14,648,000
2024/02/13 3,970 4,028 3,963 4,028 10,403,300
2024/02/09 3,921 3,956 3,904 3,938 5,889,000
2024/02/08 3,930 3,933 3,901 3,919 5,056,400
2024/02/07 3,934 3,939 3,904 3,939 4,399,200
2024/02/06 3,917 3,969 3,916 3,934 6,186,900
2024/02/05 3,920 3,924 3,886 3,923 5,155,400
2024/02/02 3,911 3,915 3,872 3,906 5,510,700
2024/02/01 3,875 3,912 3,865 3,903 5,762,800
2024/01/31 3,828 3,895 3,818 3,895 9,430,200
2024/01/30 3,814 3,835 3,806 3,832 5,113,900
2024/01/29 3,791 3,813 3,786 3,810 4,956,100
2024/01/26 3,809 3,810 3,762 3,765 6,898,500
2024/01/25 3,815 3,825 3,801 3,811 4,512,300
2024/01/24 3,814 3,840 3,804 3,812 5,549,100
2024/01/23 3,800 3,837 3,795 3,814 7,029,500
2024/01/22 3,797 3,805 3,781 3,801 5,466,000
2024/01/19 3,845 3,845 3,786 3,795 8,945,200
2024/01/18 3,821 3,855 3,819 3,840 5,291,100
2024/01/17 3,839 3,881 3,810 3,816 11,330,200
2024/01/16 3,830 3,835 3,801 3,826 6,118,200
2024/01/15 3,790 3,828 3,787 3,828 9,817,700
2024/01/12 3,807 3,807 3,766 3,785 8,150,100
2024/01/11 3,814 3,828 3,790 3,795 7,185,100
2024/01/10 3,768 3,814 3,768 3,800 12,703,400
2024/01/09 3,776 3,792 3,743 3,758 7,872,400
2024/01/05 3,713 3,757 3,712 3,757 11,938,200
2024/01/04 3,645 3,710 3,629 3,709 13,498,500
2023/12/29 3,612 3,662 3,612 3,645 8,824,600
2023/12/28 3,589 3,642 3,588 3,612 15,074,500
2023/12/27 3,732 3,749 3,704 3,719 14,454,700
2023/12/26 3,745 3,747 3,712 3,727 8,045,300
2023/12/25 3,735 3,750 3,732 3,743 5,495,200
2023/12/22 3,736 3,743 3,710 3,722 6,567,300
2023/12/21 3,695 3,730 3,686 3,723 5,937,400
2023/12/20 3,732 3,760 3,715 3,715 7,660,200
2023/12/19 3,697 3,747 3,674 3,726 6,002,900
2023/12/18 3,715 3,716 3,655 3,668 8,922,900
2023/12/15 3,696 3,748 3,690 3,715 8,826,000
2023/12/14 3,722 3,731 3,661 3,700 11,006,100
2023/12/13 3,788 3,788 3,736 3,739 7,009,900
2023/12/12 3,810 3,819 3,771 3,775 5,164,200
2023/12/11 3,771 3,795 3,752 3,790 6,575,700
2023/12/08 3,795 3,800 3,728 3,742 14,307,300
2023/12/07 3,831 3,854 3,817 3,826 7,244,000
2023/12/06 3,805 3,854 3,801 3,842 6,630,200
2023/12/05 3,835 3,848 3,797 3,797 8,736,600
2023/12/04 3,855 3,858 3,827 3,845 6,417,000
2023/12/01 3,809 3,854 3,809 3,851 8,721,200
2023/11/30 3,768 3,804 3,755 3,801 8,211,000
2023/11/29 3,795 3,802 3,767 3,778 5,198,300
2023/11/28 3,805 3,809 3,788 3,803 4,505,100
2023/11/27 3,795 3,817 3,787 3,799 6,793,800
2023/11/24 3,777 3,790 3,765 3,782 4,725,200
2023/11/22 3,702 3,771 3,696 3,757 6,487,500
2023/11/21 3,758 3,758 3,715 3,718 6,912,000
2023/11/20 3,775 3,781 3,750 3,758 5,113,800
2023/11/17 3,751 3,780 3,740 3,775 6,214,800
2023/11/16 3,749 3,770 3,725 3,729 6,164,100
2023/11/15 3,800 3,809 3,746 3,750 9,520,900
2023/11/14 3,757 3,795 3,757 3,787 7,138,200
2023/11/13 3,735 3,751 3,722 3,742 6,079,700
2023/11/10 3,670 3,725 3,666 3,720 7,005,600
2023/11/09 3,657 3,679 3,633 3,676 4,927,600
2023/11/08 3,697 3,704 3,625 3,657 9,046,200
2023/11/07 3,697 3,735 3,668 3,675 8,229,200
2023/11/06 3,700 3,717 3,662 3,681 10,458,800
2023/11/02 3,672 3,683 3,641 3,660 8,850,600
2023/11/01 3,559 3,665 3,557 3,662 19,204,500
2023/10/31 3,470 3,532 3,456 3,521 11,632,600
2023/10/30 3,484 3,484 3,438 3,455 7,732,400
2023/10/27 3,463 3,489 3,449 3,485 7,190,700
2023/10/26 3,453 3,475 3,442 3,455 5,288,000
2023/10/25 3,448 3,486 3,444 3,468 7,894,400
2023/10/24 3,434 3,449 3,384 3,429 7,877,000
2023/10/23 3,426 3,443 3,421 3,429 4,153,700
2023/10/20 3,429 3,448 3,419 3,423 5,015,600
2023/10/19 3,420 3,444 3,405 3,431 5,482,700
2023/10/18 3,419 3,455 3,404 3,450 7,634,300
2023/10/17 3,408 3,423 3,388 3,399 4,578,600
2023/10/16 3,396 3,403 3,372 3,388 4,865,700
2023/10/13 3,401 3,420 3,388 3,406 5,337,500
2023/10/12 3,407 3,423 3,395 3,420 5,948,700
2023/10/11 3,370 3,403 3,349 3,386 6,166,300
2023/10/10 3,324 3,374 3,324 3,365 7,412,600
2023/10/06 3,242 3,321 3,211 3,303 9,046,200
2023/10/05 3,315 3,315 3,228 3,239 18,831,900
2023/10/04 3,385 3,389 3,270 3,272 17,495,300
2023/10/03 3,449 3,449 3,404 3,429 7,198,500
2023/10/02 3,449 3,487 3,432 3,449 6,723,400
2023/09/29 3,466 3,474 3,430 3,440 7,328,600
2023/09/28 3,446 3,483 3,435 3,467 9,451,900
2023/09/27 3,435 3,436 3,380 3,432 8,648,800
2023/09/26 3,479 3,479 3,421 3,435 8,715,700
2023/09/25 3,442 3,480 3,433 3,473 7,238,500
2023/09/22 3,420 3,434 3,385 3,426 7,534,300
2023/09/21 3,444 3,464 3,423 3,429 7,894,000
2023/09/20 3,412 3,438 3,405 3,430 9,208,100
2023/09/19 3,340 3,388 3,335 3,384 7,653,400
2023/09/15 3,326 3,348 3,319 3,333 9,254,000
2023/09/14 3,260 3,315 3,259 3,313 8,782,100
2023/09/13 3,242 3,256 3,232 3,251 5,102,300
2023/09/12 3,238 3,253 3,224 3,238 4,159,900
2023/09/11 3,251 3,253 3,225 3,230 3,892,400
2023/09/08 3,241 3,251 3,232 3,238 5,145,400
2023/09/07 3,216 3,256 3,209 3,254 9,173,400
2023/09/06 3,221 3,224 3,211 3,211 4,113,100
2023/09/05 3,226 3,226 3,197 3,212 5,989,800
2023/09/04 3,208 3,225 3,202 3,225 5,540,300
2023/09/01 3,186 3,204 3,184 3,202 4,780,100
2023/08/31 3,200 3,202 3,185 3,191 6,064,100
2023/08/30 3,168 3,209 3,163 3,198 6,692,300
2023/08/29 3,183 3,185 3,163 3,167 3,851,400
2023/08/28 3,127 3,175 3,127 3,170 6,616,400
2023/08/25 3,139 3,153 3,121 3,135 4,886,900
2023/08/24 3,124 3,152 3,114 3,148 6,259,100
2023/08/23 3,101 3,127 3,101 3,124 3,977,400
2023/08/22 3,090 3,117 3,086 3,111 6,085,400
2023/08/21 3,090 3,103 3,082 3,082 4,837,000
2023/08/18 3,078 3,098 3,074 3,089 3,643,600
2023/08/17 3,095 3,098 3,072 3,085 5,892,100
2023/08/16 3,100 3,120 3,093 3,098 5,547,700
2023/08/15 3,115 3,117 3,099 3,103 4,612,300
2023/08/14 3,115 3,124 3,110 3,115 3,902,600
2023/08/10 3,098 3,118 3,094 3,110 5,401,000
2023/08/09 3,104 3,106 3,093 3,097 3,719,700
2023/08/08 3,099 3,110 3,089 3,104 5,210,100
2023/08/07 3,099 3,108 3,084 3,090 5,073,600
2023/08/04 3,076 3,106 3,073 3,106 5,400,800
2023/08/03 3,089 3,095 3,078 3,088 5,650,200
2023/08/02 3,092 3,105 3,082 3,092 6,544,300
2023/08/01 3,137 3,145 3,090 3,105 13,405,900
2023/07/31 3,125 3,162 3,110 3,153 11,636,600
2023/07/28 3,096 3,107 3,060 3,097 16,871,700
2023/07/27 3,092 3,109 3,088 3,106 4,306,400
2023/07/26 3,109 3,109 3,091 3,103 4,160,300
2023/07/25 3,120 3,120 3,099 3,108 4,669,200
2023/07/24 3,106 3,118 3,098 3,113 4,810,000
2023/07/21 3,090 3,097 3,071 3,092 4,545,100
2023/07/20 3,080 3,095 3,076 3,088 5,051,700
2023/07/19 3,085 3,086 3,064 3,074 5,518,500
2023/07/18 3,022 3,067 3,020 3,059 5,416,600
2023/07/14 3,012 3,033 2,997 3,016 8,043,200
2023/07/13 3,016 3,034 3,000 3,026 5,204,400
2023/07/12 3,038 3,047 3,014 3,015 6,312,500
2023/07/11 3,049 3,066 3,038 3,038 5,828,600
2023/07/10 3,088 3,089 3,041 3,051 10,205,800
2023/07/07 3,120 3,121 3,093 3,096 8,504,700
2023/07/06 3,140 3,154 3,124 3,127 7,113,000
2023/07/05 3,135 3,139 3,126 3,135 5,308,000
2023/07/04 3,140 3,146 3,123 3,141 7,118,400
2023/07/03 3,160 3,171 3,140 3,149 8,689,700
2023/06/30 3,112 3,159 3,111 3,153 12,498,600
2023/06/29 3,100 3,136 3,091 3,104 19,182,800
2023/06/28 3,214 3,231 3,191 3,222 17,928,700
2023/06/27 3,250 3,252 3,203 3,214 13,857,900
2023/06/26 3,205 3,243 3,195 3,239 10,741,600
2023/06/23 3,216 3,229 3,193 3,203 12,000,500
2023/06/22 3,208 3,223 3,201 3,205 8,298,100
2023/06/21 3,190 3,204 3,188 3,204 7,148,200
2023/06/20 3,184 3,191 3,177 3,189 5,010,600
2023/06/19 3,212 3,213 3,172 3,187 7,566,100
2023/06/16 3,214 3,216 3,184 3,201 10,598,300
2023/06/15 3,200 3,222 3,185 3,214 8,451,000
2023/06/14 3,195 3,204 3,184 3,200 8,193,600
2023/06/13 3,158 3,182 3,150 3,178 7,175,100
2023/06/12 3,155 3,174 3,148 3,148 7,032,700
2023/06/09 3,124 3,145 3,115 3,141 7,326,800
2023/06/08 3,122 3,128 3,105 3,115 7,126,300
2023/06/07 3,145 3,153 3,117 3,120 8,583,900
2023/06/06 3,110 3,139 3,106 3,139 6,452,500
2023/06/05 3,111 3,133 3,105 3,117 7,429,200
2023/06/02 3,067 3,084 3,061 3,084 4,859,400
2023/06/01 3,048 3,070 3,044 3,061 4,343,100
2023/05/31 3,065 3,066 3,037 3,040 8,302,300
2023/05/30 3,080 3,081 3,061 3,077 5,078,000
2023/05/29 3,088 3,094 3,079 3,083 3,874,500
2023/05/26 3,080 3,088 3,071 3,072 4,262,900

このページの先頭へ