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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,621 | 1,626 | 1,596 | 1,606 | 36,300 |
| 2025/08/14 | 1,573 | 1,619 | 1,564 | 1,619 | 77,000 |
| 2025/08/13 | 1,583 | 1,588 | 1,552 | 1,553 | 41,600 |
| 2025/08/12 | 1,600 | 1,600 | 1,556 | 1,574 | 44,700 |
| 2025/08/08 | 1,603 | 1,620 | 1,568 | 1,600 | 77,300 |
| 2025/08/07 | 1,590 | 1,679 | 1,584 | 1,607 | 309,300 |
| 2025/08/06 | 1,500 | 1,504 | 1,465 | 1,474 | 54,600 |
| 2025/08/05 | 1,477 | 1,507 | 1,469 | 1,506 | 45,400 |
| 2025/08/04 | 1,420 | 1,470 | 1,411 | 1,462 | 50,700 |
| 2025/08/01 | 1,513 | 1,513 | 1,461 | 1,476 | 47,500 |
| 2025/07/31 | 1,469 | 1,506 | 1,456 | 1,489 | 54,200 |
| 2025/07/30 | 1,436 | 1,471 | 1,436 | 1,469 | 35,600 |
| 2025/07/29 | 1,442 | 1,451 | 1,427 | 1,440 | 20,500 |
| 2025/07/28 | 1,472 | 1,478 | 1,446 | 1,447 | 51,400 |
| 2025/07/25 | 1,448 | 1,457 | 1,426 | 1,453 | 32,600 |
| 2025/07/24 | 1,457 | 1,465 | 1,432 | 1,446 | 42,800 |
| 2025/07/23 | 1,443 | 1,454 | 1,441 | 1,453 | 29,500 |
| 2025/07/22 | 1,450 | 1,472 | 1,424 | 1,437 | 76,800 |
| 2025/07/18 | 1,400 | 1,413 | 1,378 | 1,411 | 28,700 |
| 2025/07/17 | 1,391 | 1,412 | 1,387 | 1,396 | 20,700 |
| 2025/07/16 | 1,400 | 1,418 | 1,390 | 1,391 | 16,400 |
| 2025/07/15 | 1,407 | 1,415 | 1,387 | 1,407 | 29,900 |
| 2025/07/14 | 1,410 | 1,412 | 1,395 | 1,407 | 24,600 |
| 2025/07/11 | 1,418 | 1,435 | 1,408 | 1,409 | 38,000 |
| 2025/07/10 | 1,437 | 1,443 | 1,401 | 1,401 | 24,200 |
| 2025/07/09 | 1,417 | 1,434 | 1,394 | 1,429 | 39,500 |
| 2025/07/08 | 1,368 | 1,395 | 1,368 | 1,390 | 18,800 |
| 2025/07/07 | 1,351 | 1,381 | 1,350 | 1,365 | 36,700 |
| 2025/07/04 | 1,370 | 1,378 | 1,347 | 1,347 | 34,100 |
| 2025/07/03 | 1,393 | 1,393 | 1,346 | 1,357 | 49,000 |
| 2025/07/02 | 1,375 | 1,407 | 1,361 | 1,393 | 49,100 |
| 2025/07/01 | 1,401 | 1,418 | 1,393 | 1,394 | 45,900 |
| 2025/06/30 | 1,454 | 1,459 | 1,419 | 1,421 | 50,100 |
| 2025/06/27 | 1,450 | 1,484 | 1,428 | 1,444 | 79,100 |
| 2025/06/26 | 1,388 | 1,458 | 1,382 | 1,409 | 133,700 |
| 2025/06/25 | 1,313 | 1,388 | 1,298 | 1,383 | 118,800 |
| 2025/06/24 | 1,283 | 1,323 | 1,275 | 1,319 | 54,100 |
| 2025/06/23 | 1,287 | 1,287 | 1,256 | 1,267 | 47,600 |
| 2025/06/20 | 1,291 | 1,300 | 1,280 | 1,291 | 42,400 |
| 2025/06/19 | 1,261 | 1,272 | 1,253 | 1,261 | 29,600 |
| 2025/06/18 | 1,243 | 1,260 | 1,242 | 1,250 | 27,700 |
| 2025/06/17 | 1,230 | 1,244 | 1,230 | 1,238 | 32,200 |
| 2025/06/16 | 1,199 | 1,229 | 1,199 | 1,225 | 63,400 |
| 2025/06/13 | 1,201 | 1,201 | 1,181 | 1,187 | 52,900 |
| 2025/06/12 | 1,198 | 1,209 | 1,197 | 1,202 | 6,400 |
| 2025/06/11 | 1,200 | 1,208 | 1,197 | 1,203 | 12,600 |
| 2025/06/10 | 1,209 | 1,212 | 1,194 | 1,200 | 24,500 |
| 2025/06/09 | 1,195 | 1,217 | 1,195 | 1,201 | 25,600 |
| 2025/06/06 | 1,189 | 1,194 | 1,180 | 1,182 | 15,000 |
| 2025/06/05 | 1,191 | 1,208 | 1,191 | 1,194 | 13,800 |
| 2025/06/04 | 1,207 | 1,213 | 1,200 | 1,204 | 29,400 |
| 2025/06/03 | 1,199 | 1,214 | 1,191 | 1,213 | 26,300 |
| 2025/06/02 | 1,180 | 1,208 | 1,178 | 1,208 | 51,000 |
| 2025/05/30 | 1,174 | 1,188 | 1,173 | 1,173 | 26,200 |
| 2025/05/29 | 1,189 | 1,189 | 1,170 | 1,173 | 29,600 |
| 2025/05/28 | 1,185 | 1,202 | 1,175 | 1,175 | 50,100 |
| 2025/05/27 | 1,163 | 1,189 | 1,163 | 1,185 | 38,200 |
| 2025/05/26 | 1,135 | 1,155 | 1,130 | 1,155 | 39,200 |
| 2025/05/23 | 1,158 | 1,158 | 1,133 | 1,135 | 15,500 |
| 2025/05/22 | 1,125 | 1,158 | 1,123 | 1,149 | 30,800 |
| 2025/05/21 | 1,142 | 1,157 | 1,128 | 1,128 | 27,500 |
| 2025/05/20 | 1,151 | 1,162 | 1,141 | 1,142 | 23,600 |
| 2025/05/19 | 1,107 | 1,170 | 1,107 | 1,150 | 80,200 |
| 2025/05/16 | 1,081 | 1,130 | 1,080 | 1,101 | 143,900 |
| 2025/05/15 | 1,225 | 1,249 | 1,144 | 1,190 | 142,000 |
| 2025/05/14 | 1,206 | 1,221 | 1,184 | 1,221 | 39,600 |
| 2025/05/13 | 1,200 | 1,205 | 1,182 | 1,194 | 16,400 |
| 2025/05/12 | 1,181 | 1,190 | 1,175 | 1,190 | 19,400 |
| 2025/05/09 | 1,171 | 1,179 | 1,168 | 1,168 | 10,300 |
| 2025/05/08 | 1,176 | 1,176 | 1,161 | 1,167 | 12,700 |
| 2025/05/07 | 1,188 | 1,196 | 1,174 | 1,176 | 20,800 |
| 2025/05/02 | 1,183 | 1,192 | 1,170 | 1,188 | 16,600 |
| 2025/05/01 | 1,188 | 1,188 | 1,169 | 1,175 | 8,900 |
| 2025/04/30 | 1,171 | 1,184 | 1,158 | 1,184 | 12,700 |
| 2025/04/28 | 1,182 | 1,188 | 1,170 | 1,170 | 9,900 |
| 2025/04/25 | 1,176 | 1,180 | 1,169 | 1,171 | 17,900 |
| 2025/04/24 | 1,165 | 1,173 | 1,152 | 1,165 | 20,000 |
| 2025/04/23 | 1,161 | 1,161 | 1,148 | 1,160 | 11,100 |
| 2025/04/22 | 1,139 | 1,154 | 1,138 | 1,145 | 7,700 |
| 2025/04/21 | 1,158 | 1,168 | 1,150 | 1,150 | 16,600 |
| 2025/04/18 | 1,130 | 1,160 | 1,129 | 1,159 | 19,500 |
| 2025/04/17 | 1,113 | 1,125 | 1,104 | 1,120 | 17,200 |
| 2025/04/16 | 1,113 | 1,137 | 1,109 | 1,114 | 22,500 |
| 2025/04/15 | 1,108 | 1,119 | 1,097 | 1,105 | 12,900 |
| 2025/04/14 | 1,106 | 1,118 | 1,100 | 1,106 | 19,600 |
| 2025/04/11 | 1,053 | 1,090 | 1,040 | 1,090 | 33,700 |
| 2025/04/10 | 1,130 | 1,130 | 1,085 | 1,094 | 40,300 |
| 2025/04/09 | 1,045 | 1,060 | 1,020 | 1,040 | 37,000 |
| 2025/04/08 | 1,040 | 1,080 | 1,037 | 1,074 | 40,900 |
| 2025/04/07 | 976 | 1,005 | 968 | 988 | 69,000 |
| 2025/04/04 | 1,114 | 1,120 | 1,031 | 1,066 | 114,300 |
| 2025/04/03 | 1,128 | 1,163 | 1,121 | 1,144 | 51,800 |
| 2025/04/02 | 1,205 | 1,205 | 1,183 | 1,185 | 17,200 |
| 2025/04/01 | 1,206 | 1,214 | 1,195 | 1,201 | 35,400 |
| 2025/03/31 | 1,215 | 1,215 | 1,172 | 1,198 | 64,300 |
| 2025/03/28 | 1,233 | 1,259 | 1,231 | 1,237 | 28,800 |
| 2025/03/27 | 1,254 | 1,260 | 1,243 | 1,251 | 22,200 |
| 2025/03/26 | 1,266 | 1,270 | 1,258 | 1,260 | 21,000 |
| 2025/03/25 | 1,287 | 1,287 | 1,262 | 1,263 | 37,300 |
| 2025/03/24 | 1,280 | 1,296 | 1,270 | 1,288 | 33,800 |
| 2025/03/21 | 1,280 | 1,290 | 1,267 | 1,267 | 39,600 |
| 2025/03/19 | 1,260 | 1,291 | 1,257 | 1,285 | 69,300 |
| 2025/03/18 | 1,259 | 1,259 | 1,242 | 1,247 | 29,200 |
| 2025/03/17 | 1,241 | 1,261 | 1,241 | 1,246 | 49,400 |
| 2025/03/14 | 1,200 | 1,238 | 1,187 | 1,230 | 31,100 |
| 2025/03/13 | 1,232 | 1,234 | 1,206 | 1,206 | 25,100 |
| 2025/03/12 | 1,211 | 1,230 | 1,205 | 1,228 | 21,800 |
| 2025/03/11 | 1,199 | 1,213 | 1,172 | 1,213 | 52,800 |
| 2025/03/10 | 1,237 | 1,245 | 1,206 | 1,215 | 54,800 |
| 2025/03/07 | 1,197 | 1,240 | 1,190 | 1,213 | 78,900 |
| 2025/03/06 | 1,176 | 1,186 | 1,170 | 1,172 | 10,100 |
| 2025/03/05 | 1,156 | 1,171 | 1,153 | 1,171 | 6,800 |
| 2025/03/04 | 1,188 | 1,188 | 1,156 | 1,162 | 16,900 |
| 2025/03/03 | 1,177 | 1,188 | 1,169 | 1,188 | 8,200 |
| 2025/02/28 | 1,155 | 1,184 | 1,150 | 1,167 | 31,100 |
| 2025/02/27 | 1,189 | 1,189 | 1,177 | 1,181 | 11,400 |
| 2025/02/26 | 1,180 | 1,193 | 1,160 | 1,193 | 22,300 |
| 2025/02/25 | 1,188 | 1,193 | 1,171 | 1,171 | 31,600 |
| 2025/02/21 | 1,215 | 1,215 | 1,192 | 1,205 | 19,100 |
| 2025/02/20 | 1,235 | 1,249 | 1,216 | 1,227 | 41,100 |
| 2025/02/19 | 1,195 | 1,240 | 1,195 | 1,235 | 67,300 |
| 2025/02/18 | 1,210 | 1,225 | 1,200 | 1,207 | 34,500 |
| 2025/02/17 | 1,192 | 1,235 | 1,182 | 1,197 | 106,300 |
| 2025/02/14 | 1,164 | 1,164 | 1,125 | 1,132 | 39,300 |
| 2025/02/13 | 1,172 | 1,175 | 1,147 | 1,167 | 25,900 |
| 2025/02/12 | 1,160 | 1,174 | 1,148 | 1,174 | 21,500 |
| 2025/02/10 | 1,181 | 1,181 | 1,146 | 1,155 | 29,500 |
| 2025/02/07 | 1,205 | 1,207 | 1,181 | 1,181 | 13,900 |
| 2025/02/06 | 1,202 | 1,209 | 1,187 | 1,205 | 20,000 |
| 2025/02/05 | 1,186 | 1,204 | 1,178 | 1,197 | 10,300 |
| 2025/02/04 | 1,170 | 1,190 | 1,163 | 1,178 | 21,900 |
| 2025/02/03 | 1,157 | 1,181 | 1,146 | 1,165 | 23,400 |
| 2025/01/31 | 1,207 | 1,209 | 1,175 | 1,175 | 19,900 |
| 2025/01/30 | 1,218 | 1,224 | 1,195 | 1,195 | 44,000 |
| 2025/01/29 | 1,178 | 1,205 | 1,178 | 1,194 | 28,500 |
| 2025/01/28 | 1,194 | 1,194 | 1,155 | 1,167 | 32,300 |
| 2025/01/27 | 1,175 | 1,203 | 1,175 | 1,201 | 44,000 |
| 2025/01/24 | 1,163 | 1,184 | 1,160 | 1,175 | 26,900 |
| 2025/01/23 | 1,182 | 1,182 | 1,156 | 1,158 | 17,300 |
| 2025/01/22 | 1,130 | 1,188 | 1,130 | 1,172 | 46,400 |
| 2025/01/21 | 1,138 | 1,145 | 1,130 | 1,135 | 14,400 |
| 2025/01/20 | 1,152 | 1,152 | 1,137 | 1,138 | 9,600 |
| 2025/01/17 | 1,140 | 1,152 | 1,120 | 1,152 | 14,000 |
| 2025/01/16 | 1,166 | 1,166 | 1,137 | 1,142 | 15,900 |
| 2025/01/15 | 1,134 | 1,180 | 1,134 | 1,154 | 38,200 |
| 2025/01/14 | 1,144 | 1,159 | 1,122 | 1,125 | 51,400 |
| 2025/01/10 | 1,168 | 1,185 | 1,154 | 1,160 | 18,600 |
| 2025/01/09 | 1,162 | 1,168 | 1,144 | 1,168 | 34,800 |
| 2025/01/08 | 1,180 | 1,180 | 1,162 | 1,162 | 26,000 |
| 2025/01/07 | 1,194 | 1,194 | 1,150 | 1,188 | 57,600 |
| 2025/01/06 | 1,170 | 1,227 | 1,115 | 1,181 | 168,000 |
| 2024/12/30 | 1,073 | 1,109 | 1,073 | 1,104 | 39,500 |
| 2024/12/27 | 1,084 | 1,091 | 1,071 | 1,075 | 18,800 |
| 2024/12/26 | 1,069 | 1,088 | 1,068 | 1,087 | 24,100 |
| 2024/12/25 | 1,070 | 1,070 | 1,057 | 1,070 | 12,100 |
| 2024/12/24 | 1,076 | 1,076 | 1,065 | 1,065 | 27,400 |
| 2024/12/23 | 1,084 | 1,086 | 1,064 | 1,085 | 31,400 |
| 2024/12/20 | 1,080 | 1,085 | 1,074 | 1,084 | 19,800 |
| 2024/12/19 | 1,049 | 1,081 | 1,037 | 1,080 | 32,200 |
| 2024/12/18 | 1,077 | 1,077 | 1,060 | 1,067 | 21,300 |
| 2024/12/17 | 1,073 | 1,080 | 1,066 | 1,077 | 26,100 |
| 2024/12/16 | 1,048 | 1,071 | 1,047 | 1,070 | 42,400 |
| 2024/12/13 | 1,032 | 1,048 | 1,032 | 1,048 | 21,700 |
| 2024/12/12 | 1,035 | 1,041 | 1,032 | 1,040 | 12,800 |
| 2024/12/11 | 1,041 | 1,041 | 1,025 | 1,034 | 6,400 |
| 2024/12/10 | 1,054 | 1,054 | 1,027 | 1,032 | 16,300 |
| 2024/12/09 | 1,013 | 1,025 | 1,012 | 1,025 | 13,000 |
| 2024/12/06 | 1,015 | 1,015 | 1,008 | 1,011 | 4,800 |
| 2024/12/05 | 1,012 | 1,017 | 1,007 | 1,015 | 20,100 |
| 2024/12/04 | 1,004 | 1,006 | 993 | 993 | 11,600 |
| 2024/12/03 | 1,010 | 1,012 | 1,002 | 1,010 | 19,500 |
| 2024/12/02 | 1,009 | 1,012 | 1,003 | 1,005 | 7,000 |
| 2024/11/29 | 1,007 | 1,010 | 1,005 | 1,005 | 4,100 |
| 2024/11/28 | 998 | 1,009 | 998 | 1,006 | 6,200 |
| 2024/11/27 | 1,005 | 1,009 | 995 | 999 | 8,600 |
| 2024/11/26 | 1,008 | 1,011 | 1,000 | 1,011 | 5,200 |
| 2024/11/25 | 1,010 | 1,013 | 1,001 | 1,008 | 13,800 |
| 2024/11/22 | 999 | 1,006 | 988 | 993 | 13,700 |
| 2024/11/21 | 1,018 | 1,018 | 993 | 994 | 15,200 |
| 2024/11/20 | 1,025 | 1,030 | 1,012 | 1,015 | 17,900 |
| 2024/11/19 | 1,039 | 1,039 | 1,017 | 1,029 | 8,900 |
| 2024/11/18 | 995 | 1,021 | 990 | 1,013 | 35,300 |
| 2024/11/15 | 1,001 | 1,004 | 988 | 992 | 23,300 |
| 2024/11/14 | 985 | 987 | 970 | 979 | 9,700 |
| 2024/11/13 | 977 | 979 | 965 | 967 | 13,300 |
| 2024/11/12 | 977 | 980 | 973 | 975 | 3,400 |
| 2024/11/11 | 970 | 978 | 963 | 966 | 3,700 |
| 2024/11/08 | 971 | 975 | 967 | 970 | 6,100 |
| 2024/11/07 | 971 | 975 | 968 | 972 | 6,200 |
| 2024/11/06 | 973 | 983 | 963 | 972 | 7,100 |
| 2024/11/05 | 978 | 978 | 970 | 973 | 4,300 |
| 2024/11/01 | 985 | 990 | 975 | 976 | 7,500 |
| 2024/10/31 | 994 | 994 | 982 | 989 | 3,300 |
| 2024/10/30 | 989 | 993 | 980 | 986 | 8,500 |
| 2024/10/29 | 968 | 987 | 968 | 985 | 5,600 |
| 2024/10/28 | 943 | 965 | 943 | 958 | 5,000 |
| 2024/10/25 | 987 | 987 | 946 | 947 | 12,200 |
| 2024/10/24 | 975 | 975 | 955 | 972 | 15,100 |
| 2024/10/23 | 976 | 985 | 966 | 979 | 21,400 |
| 2024/10/22 | 990 | 990 | 972 | 972 | 13,200 |