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 |