Jトラスト(8508)の株価時系列情報
Jトラスト(8508)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 |
---|---|---|---|---|---|
2018/12/28 | 407 | 421 | 407 | 408 | 318,400 |
2018/12/27 | 419 | 423 | 405 | 415 | 704,300 |
2018/12/26 | 392 | 411 | 392 | 398 | 768,000 |
2018/12/25 | 392 | 407 | 387 | 400 | 1,070,100 |
2018/12/21 | 402 | 435 | 400 | 424 | 1,193,100 |
2018/12/20 | 421 | 430 | 400 | 410 | 685,700 |
2018/12/19 | 420 | 434 | 417 | 427 | 1,053,700 |
2018/12/18 | 448 | 462 | 442 | 442 | 527,200 |
2018/12/17 | 457 | 467 | 448 | 461 | 821,000 |
2018/12/14 | 475 | 477 | 456 | 465 | 539,600 |
2018/12/13 | 481 | 487 | 478 | 485 | 320,800 |
2018/12/12 | 479 | 489 | 473 | 483 | 373,100 |
2018/12/11 | 509 | 510 | 457 | 479 | 600,000 |
2018/12/10 | 527 | 528 | 506 | 512 | 384,000 |
2018/12/07 | 540 | 544 | 526 | 528 | 232,100 |
2018/12/06 | 541 | 544 | 535 | 536 | 208,400 |
2018/12/05 | 540 | 548 | 537 | 544 | 200,500 |
2018/12/04 | 575 | 578 | 545 | 545 | 289,500 |
2018/12/03 | 570 | 584 | 569 | 573 | 342,800 |
2018/11/30 | 567 | 570 | 561 | 564 | 147,400 |
2018/11/29 | 563 | 572 | 563 | 568 | 178,800 |
2018/11/28 | 565 | 566 | 556 | 562 | 143,300 |
2018/11/27 | 545 | 559 | 545 | 559 | 194,800 |
2018/11/26 | 544 | 552 | 538 | 549 | 145,300 |
2018/11/22 | 541 | 549 | 531 | 549 | 187,200 |
2018/11/21 | 532 | 542 | 526 | 536 | 203,600 |
2018/11/20 | 530 | 540 | 525 | 535 | 252,300 |
2018/11/19 | 529 | 544 | 527 | 534 | 235,300 |
2018/11/16 | 527 | 546 | 527 | 539 | 282,900 |
2018/11/15 | 539 | 541 | 516 | 537 | 389,600 |
2018/11/14 | 580 | 581 | 537 | 542 | 915,700 |
2018/11/13 | 591 | 602 | 587 | 597 | 414,200 |
2018/11/12 | 586 | 608 | 586 | 600 | 459,800 |
2018/11/09 | 595 | 602 | 592 | 595 | 220,400 |
2018/11/08 | 587 | 606 | 587 | 596 | 312,900 |
2018/11/07 | 593 | 597 | 581 | 585 | 270,000 |
2018/11/06 | 598 | 600 | 590 | 593 | 134,700 |
2018/11/05 | 590 | 601 | 581 | 598 | 245,200 |
2018/11/02 | 600 | 602 | 593 | 599 | 214,700 |
2018/11/01 | 580 | 596 | 579 | 591 | 230,200 |
2018/10/31 | 583 | 589 | 573 | 577 | 336,900 |
2018/10/30 | 558 | 580 | 558 | 573 | 286,400 |
2018/10/29 | 560 | 589 | 558 | 560 | 417,600 |
2018/10/26 | 589 | 592 | 565 | 570 | 410,400 |
2018/10/25 | 601 | 606 | 579 | 581 | 563,700 |
2018/10/24 | 621 | 623 | 613 | 619 | 195,000 |
2018/10/23 | 620 | 627 | 619 | 619 | 281,800 |
2018/10/22 | 612 | 622 | 611 | 619 | 196,600 |
2018/10/19 | 623 | 624 | 611 | 613 | 298,600 |
2018/10/18 | 630 | 636 | 623 | 625 | 386,700 |
2018/10/17 | 619 | 631 | 613 | 628 | 336,800 |
2018/10/16 | 610 | 614 | 602 | 609 | 390,500 |
2018/10/15 | 625 | 625 | 607 | 616 | 286,700 |
2018/10/12 | 618 | 628 | 609 | 626 | 443,300 |
2018/10/11 | 616 | 624 | 612 | 623 | 560,800 |
2018/10/10 | 649 | 649 | 633 | 639 | 505,500 |
2018/10/09 | 667 | 668 | 642 | 644 | 552,900 |
2018/10/05 | 670 | 676 | 667 | 672 | 155,700 |
2018/10/04 | 674 | 680 | 666 | 672 | 234,100 |
2018/10/03 | 677 | 680 | 669 | 674 | 271,900 |
2018/10/02 | 684 | 688 | 678 | 683 | 275,000 |
2018/10/01 | 690 | 690 | 669 | 680 | 543,900 |
2018/09/28 | 697 | 704 | 687 | 690 | 360,800 |
2018/09/27 | 685 | 706 | 681 | 698 | 594,900 |
2018/09/26 | 678 | 688 | 661 | 676 | 824,700 |
2018/09/25 | 712 | 718 | 698 | 708 | 298,700 |
2018/09/21 | 694 | 718 | 694 | 717 | 359,600 |
2018/09/20 | 701 | 701 | 689 | 694 | 181,600 |
2018/09/19 | 701 | 704 | 692 | 694 | 242,400 |
2018/09/18 | 665 | 690 | 664 | 689 | 174,300 |
2018/09/14 | 664 | 675 | 650 | 668 | 222,800 |
2018/09/13 | 650 | 664 | 648 | 654 | 219,800 |
2018/09/12 | 666 | 666 | 645 | 645 | 308,700 |
2018/09/11 | 675 | 676 | 656 | 660 | 332,400 |
2018/09/10 | 693 | 696 | 671 | 676 | 265,900 |
2018/09/07 | 686 | 700 | 677 | 700 | 292,000 |
2018/09/06 | 672 | 686 | 665 | 678 | 449,700 |
2018/09/05 | 690 | 698 | 673 | 679 | 431,700 |
2018/09/04 | 705 | 714 | 681 | 690 | 656,700 |
2018/09/03 | 723 | 729 | 685 | 686 | 1,632,900 |
2018/08/31 | 783 | 790 | 762 | 762 | 307,800 |
2018/08/30 | 791 | 799 | 790 | 798 | 136,400 |
2018/08/29 | 779 | 793 | 778 | 790 | 233,600 |
2018/08/28 | 790 | 793 | 780 | 781 | 129,700 |
2018/08/27 | 780 | 784 | 769 | 781 | 294,700 |
2018/08/24 | 780 | 783 | 766 | 773 | 130,000 |
2018/08/23 | 783 | 789 | 771 | 776 | 139,300 |
2018/08/22 | 766 | 783 | 764 | 782 | 253,600 |
2018/08/21 | 758 | 768 | 753 | 762 | 212,900 |
2018/08/20 | 750 | 766 | 742 | 759 | 205,300 |
2018/08/17 | 754 | 764 | 745 | 755 | 184,700 |
2018/08/16 | 750 | 754 | 735 | 747 | 291,900 |
2018/08/15 | 768 | 771 | 748 | 753 | 190,000 |
2018/08/14 | 768 | 781 | 751 | 761 | 292,900 |
2018/08/13 | 825 | 837 | 741 | 764 | 831,100 |
2018/08/10 | 877 | 890 | 869 | 870 | 150,000 |
2018/08/09 | 891 | 900 | 882 | 886 | 118,100 |
2018/08/08 | 896 | 904 | 889 | 895 | 116,300 |
2018/08/07 | 887 | 890 | 877 | 890 | 81,200 |
2018/08/06 | 885 | 894 | 874 | 887 | 152,400 |
2018/08/03 | 913 | 917 | 882 | 886 | 206,900 |
2018/08/02 | 920 | 927 | 908 | 912 | 279,700 |
2018/08/01 | 898 | 926 | 888 | 920 | 354,600 |
2018/07/31 | 919 | 935 | 887 | 892 | 702,800 |
2018/07/30 | 925 | 937 | 913 | 932 | 166,100 |
2018/07/27 | 939 | 947 | 923 | 934 | 175,400 |
2018/07/26 | 940 | 945 | 927 | 936 | 229,200 |
2018/07/25 | 937 | 948 | 931 | 941 | 185,700 |
2018/07/24 | 919 | 934 | 913 | 934 | 223,300 |
2018/07/23 | 903 | 922 | 902 | 914 | 246,100 |
2018/07/20 | 910 | 914 | 896 | 903 | 280,200 |
2018/07/19 | 916 | 925 | 909 | 915 | 254,900 |
2018/07/18 | 898 | 920 | 893 | 917 | 244,900 |
2018/07/17 | 895 | 895 | 881 | 891 | 213,400 |
2018/07/13 | 878 | 893 | 868 | 884 | 278,800 |
2018/07/12 | 860 | 870 | 851 | 858 | 221,100 |
2018/07/11 | 869 | 871 | 848 | 860 | 254,700 |
2018/07/10 | 879 | 884 | 867 | 872 | 301,600 |
2018/07/09 | 850 | 864 | 842 | 864 | 166,500 |
2018/07/06 | 816 | 847 | 815 | 841 | 233,000 |
2018/07/05 | 845 | 860 | 829 | 830 | 313,900 |
2018/07/04 | 861 | 868 | 847 | 847 | 279,000 |
2018/07/03 | 883 | 887 | 851 | 865 | 435,800 |
2018/07/02 | 912 | 924 | 873 | 876 | 620,500 |
2018/06/29 | 909 | 920 | 903 | 915 | 165,200 |
2018/06/28 | 916 | 920 | 896 | 910 | 393,700 |
2018/06/27 | 928 | 932 | 911 | 918 | 530,300 |
2018/06/26 | 945 | 951 | 899 | 938 | 876,700 |
2018/06/25 | 992 | 1,006 | 936 | 945 | 735,700 |
2018/06/22 | 980 | 995 | 968 | 989 | 728,400 |
2018/06/21 | 968 | 982 | 962 | 973 | 879,100 |
2018/06/20 | 963 | 964 | 947 | 957 | 439,900 |
2018/06/19 | 965 | 977 | 951 | 958 | 591,500 |
2018/06/18 | 960 | 972 | 944 | 966 | 546,400 |
2018/06/15 | 926 | 985 | 925 | 964 | 1,267,200 |
2018/06/14 | 900 | 923 | 893 | 922 | 755,100 |
2018/06/13 | 899 | 902 | 882 | 894 | 364,300 |
2018/06/12 | 892 | 907 | 887 | 896 | 395,200 |
2018/06/11 | 894 | 897 | 887 | 891 | 117,800 |
2018/06/08 | 887 | 900 | 883 | 894 | 329,800 |
2018/06/07 | 895 | 897 | 878 | 890 | 275,600 |
2018/06/06 | 886 | 901 | 877 | 888 | 481,500 |
2018/06/05 | 865 | 899 | 858 | 892 | 705,000 |
2018/06/04 | 858 | 863 | 845 | 855 | 358,700 |
2018/06/01 | 853 | 857 | 833 | 848 | 463,400 |
2018/05/31 | 869 | 875 | 855 | 858 | 324,300 |
2018/05/30 | 856 | 862 | 845 | 856 | 256,000 |
2018/05/29 | 876 | 882 | 863 | 873 | 309,900 |
2018/05/28 | 871 | 893 | 871 | 881 | 475,400 |
2018/05/25 | 866 | 878 | 855 | 870 | 413,400 |
2018/05/24 | 880 | 880 | 867 | 874 | 393,400 |
2018/05/23 | 897 | 897 | 858 | 883 | 1,187,400 |
2018/05/22 | 890 | 907 | 889 | 899 | 1,046,000 |
2018/05/21 | 924 | 927 | 886 | 889 | 1,200,700 |
2018/05/18 | 845 | 903 | 837 | 903 | 2,485,800 |
2018/05/17 | 805 | 818 | 803 | 812 | 342,700 |
2018/05/16 | 780 | 807 | 777 | 805 | 515,900 |
2018/05/15 | 823 | 843 | 772 | 775 | 1,578,200 |
2018/05/14 | 770 | 783 | 770 | 778 | 178,300 |
2018/05/11 | 777 | 780 | 773 | 775 | 196,700 |
2018/05/10 | 781 | 792 | 778 | 781 | 105,200 |
2018/05/09 | 800 | 805 | 780 | 782 | 214,300 |
2018/05/08 | 800 | 812 | 792 | 800 | 755,500 |
2018/05/07 | 796 | 805 | 790 | 799 | 289,000 |
2018/05/02 | 795 | 798 | 785 | 796 | 251,100 |
2018/05/01 | 770 | 795 | 769 | 795 | 317,800 |
2018/04/27 | 798 | 801 | 769 | 774 | 791,300 |
2018/04/26 | 790 | 808 | 790 | 798 | 428,600 |
2018/04/25 | 775 | 796 | 765 | 795 | 401,100 |
2018/04/24 | 782 | 789 | 775 | 778 | 355,300 |
2018/04/23 | 763 | 780 | 757 | 778 | 460,700 |
2018/04/20 | 752 | 759 | 747 | 759 | 370,300 |
2018/04/19 | 737 | 751 | 737 | 747 | 291,000 |
2018/04/18 | 730 | 738 | 730 | 735 | 184,500 |
2018/04/17 | 724 | 734 | 720 | 730 | 280,000 |
2018/04/16 | 721 | 733 | 721 | 724 | 159,300 |
2018/04/13 | 721 | 729 | 718 | 727 | 352,000 |
2018/04/12 | 720 | 732 | 717 | 718 | 332,800 |
2018/04/11 | 703 | 729 | 703 | 723 | 573,300 |
2018/04/10 | 707 | 708 | 699 | 704 | 266,700 |
2018/04/09 | 700 | 713 | 699 | 709 | 260,000 |
2018/04/06 | 706 | 710 | 697 | 702 | 289,000 |
2018/04/05 | 708 | 715 | 707 | 709 | 312,000 |
2018/04/04 | 707 | 716 | 702 | 708 | 365,800 |
2018/04/03 | 691 | 704 | 689 | 703 | 209,300 |
2018/04/02 | 696 | 705 | 692 | 699 | 205,800 |
2018/03/30 | 699 | 708 | 686 | 698 | 420,300 |
2018/03/29 | 688 | 698 | 683 | 690 | 360,200 |
2018/03/28 | 640 | 679 | 639 | 679 | 386,300 |
2018/03/27 | 635 | 660 | 631 | 656 | 392,200 |
2018/03/26 | 621 | 636 | 616 | 635 | 295,600 |
2018/03/23 | 640 | 644 | 627 | 628 | 400,300 |
2018/03/22 | 662 | 662 | 648 | 654 | 246,100 |
2018/03/20 | 663 | 672 | 654 | 657 | 344,300 |
2018/03/19 | 662 | 669 | 656 | 663 | 249,900 |
2018/03/16 | 664 | 664 | 655 | 658 | 160,800 |
2018/03/15 | 666 | 668 | 653 | 666 | 211,600 |
2018/03/14 | 658 | 670 | 656 | 668 | 154,400 |
2018/03/13 | 650 | 672 | 649 | 668 | 382,100 |
2018/03/12 | 646 | 655 | 646 | 653 | 393,900 |
2018/03/09 | 650 | 662 | 643 | 648 | 341,800 |
2018/03/08 | 643 | 653 | 641 | 644 | 335,400 |
2018/03/07 | 645 | 651 | 620 | 643 | 671,000 |
2018/03/06 | 658 | 662 | 652 | 654 | 345,700 |
2018/03/05 | 665 | 668 | 633 | 648 | 733,100 |
2018/03/02 | 663 | 670 | 656 | 664 | 364,700 |
2018/03/01 | 677 | 680 | 665 | 673 | 359,900 |
2018/02/28 | 693 | 699 | 680 | 684 | 572,300 |
2018/02/27 | 702 | 702 | 688 | 692 | 275,900 |
2018/02/26 | 710 | 713 | 697 | 697 | 410,400 |
2018/02/23 | 693 | 712 | 693 | 708 | 369,500 |
2018/02/22 | 696 | 702 | 688 | 690 | 232,400 |
2018/02/21 | 715 | 717 | 693 | 701 | 681,200 |
2018/02/20 | 692 | 719 | 692 | 714 | 396,200 |
2018/02/19 | 675 | 710 | 674 | 705 | 441,300 |
2018/02/16 | 660 | 671 | 653 | 665 | 331,700 |
2018/02/15 | 669 | 677 | 653 | 658 | 514,800 |
2018/02/14 | 677 | 710 | 660 | 662 | 1,171,100 |
2018/02/13 | 690 | 710 | 683 | 697 | 712,800 |
2018/02/09 | 673 | 683 | 664 | 680 | 893,900 |
2018/02/08 | 706 | 714 | 692 | 708 | 679,000 |
2018/02/07 | 743 | 744 | 696 | 705 | 538,800 |
2018/02/06 | 742 | 752 | 665 | 722 | 1,134,500 |
2018/02/05 | 754 | 775 | 754 | 772 | 476,100 |
2018/02/02 | 755 | 775 | 754 | 764 | 262,200 |
2018/02/01 | 751 | 763 | 746 | 761 | 294,700 |
2018/01/31 | 753 | 758 | 750 | 750 | 194,600 |
2018/01/30 | 775 | 778 | 755 | 756 | 268,400 |
2018/01/29 | 762 | 775 | 762 | 774 | 168,300 |
2018/01/26 | 755 | 767 | 753 | 762 | 226,800 |
2018/01/25 | 759 | 766 | 752 | 756 | 234,900 |
2018/01/24 | 761 | 767 | 755 | 758 | 287,900 |
2018/01/23 | 757 | 763 | 751 | 761 | 260,300 |
2018/01/22 | 761 | 764 | 753 | 757 | 186,000 |
2018/01/19 | 766 | 768 | 754 | 761 | 241,500 |
2018/01/18 | 771 | 782 | 765 | 766 | 278,400 |
2018/01/17 | 773 | 775 | 762 | 762 | 295,000 |
2018/01/16 | 789 | 795 | 781 | 781 | 345,500 |
2018/01/15 | 782 | 795 | 782 | 789 | 257,200 |
2018/01/12 | 797 | 808 | 781 | 781 | 460,900 |
2018/01/11 | 794 | 800 | 786 | 799 | 331,700 |
2018/01/10 | 783 | 802 | 783 | 794 | 871,100 |
2018/01/09 | 765 | 782 | 765 | 779 | 485,100 |
2018/01/05 | 764 | 764 | 749 | 758 | 550,100 |
2018/01/04 | 739 | 763 | 738 | 759 | 406,900 |