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

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
2024/04/24 968 980 968 972 15,700
2024/04/23 960 970 950 968 11,700
2024/04/22 945 967 945 957 21,500
2024/04/19 976 976 935 948 25,600
2024/04/18 960 981 958 978 15,300
2024/04/17 967 970 940 967 33,600
2024/04/16 988 991 969 969 17,100
2024/04/15 987 997 985 991 11,000
2024/04/12 1,015 1,015 998 1,002 14,600
2024/04/11 1,006 1,017 1,003 1,013 9,900
2024/04/10 999 1,036 996 1,022 70,700
2024/04/09 963 995 963 995 25,500
2024/04/08 965 974 961 965 15,800
2024/04/05 957 970 945 957 32,000
2024/04/04 995 995 967 972 24,800
2024/04/03 982 1,000 980 983 25,800
2024/04/02 1,016 1,023 972 997 81,600
2024/04/01 1,035 1,045 1,022 1,023 40,800
2024/03/29 1,039 1,059 1,028 1,035 44,000
2024/03/28 1,021 1,044 1,012 1,039 49,400
2024/03/27 1,021 1,040 1,017 1,023 42,800
2024/03/26 1,030 1,030 1,013 1,017 28,500
2024/03/25 1,035 1,059 1,030 1,030 45,200
2024/03/22 1,047 1,047 1,030 1,041 24,500
2024/03/21 1,035 1,043 1,030 1,036 25,300
2024/03/19 1,039 1,039 1,020 1,030 21,300
2024/03/18 1,029 1,041 1,022 1,035 40,900
2024/03/15 1,013 1,019 997 998 40,600
2024/03/14 1,024 1,024 1,005 1,018 28,300
2024/03/13 1,052 1,059 1,025 1,040 50,400
2024/03/12 1,011 1,036 1,011 1,034 39,600
2024/03/11 1,015 1,030 1,002 1,021 78,300
2024/03/08 1,039 1,064 1,034 1,038 120,400
2024/03/07 1,104 1,110 1,064 1,064 114,600
2024/03/06 1,129 1,150 1,085 1,092 488,600
2024/03/05 1,100 1,140 1,051 1,140 723,500
2024/03/04 966 1,006 957 990 55,800
2024/03/01 979 984 955 960 22,500
2024/02/29 982 985 969 975 44,500
2024/02/28 987 1,014 984 991 64,900
2024/02/27 1,008 1,009 981 988 69,800
2024/02/26 953 1,041 951 1,011 493,400
2024/02/22 988 988 940 943 69,100
2024/02/21 951 952 933 934 27,600
2024/02/20 978 982 958 960 34,600
2024/02/19 980 989 964 978 32,200
2024/02/16 981 990 962 985 60,300
2024/02/15 955 984 949 983 87,000
2024/02/14 931 969 927 948 74,600
2024/02/13 899 960 899 937 106,400
2024/02/09 914 921 896 910 51,600
2024/02/08 924 929 908 914 44,100
2024/02/07 925 945 917 918 88,000
2024/02/06 958 958 924 925 46,800
2024/02/05 950 961 940 961 43,800
2024/02/02 927 954 925 944 97,000
2024/02/01 930 930 905 921 30,800
2024/01/31 933 933 917 933 24,200
2024/01/30 933 950 932 940 42,100
2024/01/29 941 941 925 927 30,000
2024/01/26 937 950 927 939 83,700
2024/01/25 917 941 911 932 58,900
2024/01/24 918 918 902 911 20,900
2024/01/23 902 927 895 918 67,000
2024/01/22 876 905 876 901 32,600
2024/01/19 867 876 866 871 16,600
2024/01/18 861 872 860 869 10,200
2024/01/17 873 874 862 865 21,200
2024/01/16 880 885 870 870 15,600
2024/01/15 888 890 878 880 27,300
2024/01/12 882 893 875 890 15,000
2024/01/11 891 896 882 888 25,300
2024/01/10 896 905 889 890 16,300
2024/01/09 880 902 880 902 25,600
2024/01/05 888 888 874 876 15,300
2024/01/04 874 894 861 894 23,500
2023/12/29 888 894 880 881 22,600
2023/12/28 870 887 863 887 14,900
2023/12/27 834 876 834 870 59,700
2023/12/26 849 853 838 838 75,600
2023/12/25 864 864 846 846 20,800
2023/12/22 853 860 852 857 19,900
2023/12/21 844 859 844 853 20,100
2023/12/20 846 855 845 853 37,000
2023/12/19 854 856 841 844 21,900
2023/12/18 848 855 842 855 19,200
2023/12/15 836 849 833 848 31,800
2023/12/14 845 857 838 838 23,000
2023/12/13 840 855 837 848 26,800
2023/12/12 853 865 841 845 42,800
2023/12/11 877 877 859 861 36,000
2023/12/08 880 880 864 865 33,100
2023/12/07 883 887 871 878 30,100
2023/12/06 893 908 892 896 21,600
2023/12/05 915 916 901 901 27,000
2023/12/04 913 926 908 924 29,900
2023/12/01 922 923 910 913 17,800
2023/11/30 927 933 920 928 20,100
2023/11/29 929 932 921 927 13,700
2023/11/28 912 933 912 929 18,200
2023/11/27 913 926 913 913 20,000
2023/11/24 916 927 909 912 40,300
2023/11/22 940 940 921 931 11,600
2023/11/21 945 945 918 936 24,500
2023/11/20 905 940 905 935 43,500
2023/11/17 900 911 897 900 11,500
2023/11/16 881 918 881 900 17,400
2023/11/15 875 925 875 894 36,900
2023/11/14 880 889 863 868 15,100
2023/11/13 881 884 875 881 6,600
2023/11/10 887 887 876 881 10,100
2023/11/09 896 899 890 894 4,100
2023/11/08 908 910 889 896 5,100
2023/11/07 912 912 897 904 7,300
2023/11/06 912 918 905 912 9,500
2023/11/02 906 921 906 910 16,800
2023/11/01 911 912 900 900 6,000
2023/10/31 892 910 889 905 12,300
2023/10/30 900 909 883 891 11,900
2023/10/27 888 914 888 908 15,200
2023/10/26 898 903 887 888 10,500
2023/10/25 899 903 888 900 10,200
2023/10/24 871 894 853 888 36,900
2023/10/23 893 902 870 870 30,700
2023/10/20 901 908 888 908 15,300
2023/10/19 910 922 903 904 11,000
2023/10/18 904 921 904 921 11,600
2023/10/17 895 926 895 904 17,300
2023/10/16 892 912 885 892 18,100
2023/10/13 920 934 900 902 27,000
2023/10/12 933 941 925 940 10,400
2023/10/11 939 942 927 931 14,200
2023/10/10 917 942 916 932 18,500
2023/10/06 899 909 890 902 7,100
2023/10/05 870 902 870 899 21,900
2023/10/04 864 883 862 870 64,600
2023/10/03 922 925 885 894 27,600
2023/10/02 940 958 922 922 18,600
2023/09/29 940 950 930 942 17,400
2023/09/28 917 948 917 929 23,900
2023/09/27 936 945 932 933 12,400
2023/09/26 946 946 924 936 12,600
2023/09/25 939 946 934 946 12,400
2023/09/22 904 937 903 937 20,800
2023/09/21 915 920 906 915 32,100
2023/09/20 909 925 909 916 19,400
2023/09/19 921 926 910 917 17,800
2023/09/15 932 934 922 923 21,800
2023/09/14 932 943 929 932 6,700
2023/09/13 940 948 928 931 29,900
2023/09/12 927 950 927 935 22,300
2023/09/11 943 947 922 926 36,600
2023/09/08 964 964 940 943 25,900
2023/09/07 981 981 949 957 27,000
2023/09/06 951 974 950 974 39,600
2023/09/05 945 956 941 950 21,700
2023/09/04 953 965 945 945 18,100
2023/09/01 953 958 943 958 31,000
2023/08/31 944 962 941 960 23,700
2023/08/30 956 960 943 943 24,600
2023/08/29 963 978 950 950 41,400
2023/08/28 970 975 947 953 61,500
2023/08/25 958 977 954 969 61,400
2023/08/24 977 993 953 971 212,600
2023/08/23 953 961 939 959 32,800
2023/08/22 939 959 932 952 76,600
2023/08/21 894 939 894 939 33,400
2023/08/18 884 905 877 905 41,400
2023/08/17 875 898 875 898 48,600
2023/08/16 870 891 869 884 37,900
2023/08/15 882 890 865 885 89,300
2023/08/14 899 913 895 895 48,600
2023/08/10 906 913 895 896 68,900
2023/08/09 916 922 906 912 50,700
2023/08/08 934 937 917 917 36,200
2023/08/07 928 937 915 930 38,900
2023/08/04 922 935 916 930 51,100
2023/08/03 934 938 927 928 49,200
2023/08/02 945 953 940 941 31,300
2023/08/01 957 962 947 953 41,800
2023/07/31 940 963 940 951 78,200
2023/07/28 944 948 929 939 114,600
2023/07/27 957 962 952 953 31,300
2023/07/26 952 965 943 958 53,200
2023/07/25 961 966 950 958 49,900
2023/07/24 978 984 957 966 60,800
2023/07/21 982 983 964 972 68,800
2023/07/20 988 993 976 992 36,800
2023/07/19 977 1,003 977 989 77,600
2023/07/18 1,006 1,006 967 972 111,500
2023/07/14 990 1,005 984 995 122,500
2023/07/13 946 983 937 977 90,000
2023/07/12 955 971 945 946 89,000
2023/07/11 970 980 951 955 99,700
2023/07/10 965 977 955 977 72,800
2023/07/07 946 975 946 958 91,000
2023/07/06 982 985 961 961 161,300
2023/07/05 1,007 1,009 991 997 87,400
2023/07/04 1,000 1,017 990 1,011 91,200
2023/07/03 1,028 1,030 1,000 1,005 144,500

このページの先頭へ