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 |
|---|---|---|---|---|---|
| 2024/07/26 | 993 | 1,024 | 993 | 1,023 | 22,500 |
| 2024/07/25 | 1,007 | 1,011 | 987 | 995 | 24,800 |
| 2024/07/24 | 1,018 | 1,035 | 1,010 | 1,010 | 20,200 |
| 2024/07/23 | 993 | 1,020 | 993 | 1,016 | 28,200 |
| 2024/07/22 | 1,005 | 1,005 | 991 | 991 | 20,600 |
| 2024/07/19 | 1,004 | 1,013 | 998 | 1,004 | 12,100 |
| 2024/07/18 | 990 | 1,018 | 989 | 1,014 | 30,100 |
| 2024/07/17 | 991 | 1,020 | 988 | 1,006 | 43,400 |
| 2024/07/16 | 983 | 993 | 982 | 986 | 19,800 |
| 2024/07/12 | 975 | 990 | 971 | 984 | 20,900 |
| 2024/07/11 | 990 | 993 | 980 | 981 | 16,200 |
| 2024/07/10 | 991 | 991 | 975 | 987 | 11,700 |
| 2024/07/09 | 998 | 998 | 985 | 985 | 16,900 |
| 2024/07/08 | 980 | 997 | 979 | 995 | 31,200 |
| 2024/07/05 | 974 | 975 | 960 | 972 | 30,900 |
| 2024/07/04 | 960 | 968 | 959 | 962 | 8,700 |
| 2024/07/03 | 959 | 971 | 941 | 960 | 28,900 |
| 2024/07/02 | 967 | 967 | 950 | 956 | 27,100 |
| 2024/07/01 | 966 | 970 | 961 | 961 | 14,200 |
| 2024/06/28 | 975 | 975 | 950 | 958 | 34,800 |
| 2024/06/27 | 981 | 982 | 967 | 967 | 32,200 |
| 2024/06/26 | 977 | 983 | 969 | 982 | 56,000 |
| 2024/06/25 | 975 | 975 | 962 | 962 | 30,300 |
| 2024/06/24 | 965 | 973 | 963 | 970 | 25,800 |
| 2024/06/21 | 952 | 965 | 952 | 960 | 27,700 |
| 2024/06/20 | 939 | 958 | 939 | 958 | 51,000 |
| 2024/06/19 | 940 | 946 | 924 | 932 | 64,900 |
| 2024/06/18 | 933 | 1,082 | 923 | 934 | 615,000 |
| 2024/06/17 | 936 | 937 | 920 | 932 | 17,500 |
| 2024/06/14 | 929 | 940 | 929 | 937 | 7,300 |
| 2024/06/13 | 948 | 949 | 927 | 929 | 13,100 |
| 2024/06/12 | 941 | 949 | 941 | 943 | 13,800 |
| 2024/06/11 | 937 | 949 | 935 | 939 | 29,500 |
| 2024/06/10 | 936 | 939 | 934 | 934 | 4,500 |
| 2024/06/07 | 933 | 936 | 929 | 930 | 5,700 |
| 2024/06/06 | 946 | 950 | 936 | 936 | 11,900 |
| 2024/06/05 | 941 | 950 | 935 | 935 | 12,600 |
| 2024/06/04 | 934 | 950 | 932 | 943 | 15,900 |
| 2024/06/03 | 930 | 934 | 930 | 934 | 5,700 |
| 2024/05/31 | 927 | 934 | 911 | 925 | 25,400 |
| 2024/05/30 | 918 | 923 | 906 | 916 | 18,300 |
| 2024/05/29 | 943 | 943 | 919 | 923 | 22,300 |
| 2024/05/28 | 940 | 946 | 936 | 940 | 10,900 |
| 2024/05/27 | 939 | 943 | 928 | 934 | 17,200 |
| 2024/05/24 | 933 | 936 | 922 | 927 | 18,000 |
| 2024/05/23 | 955 | 955 | 923 | 925 | 29,000 |
| 2024/05/22 | 956 | 958 | 939 | 940 | 22,700 |
| 2024/05/21 | 954 | 967 | 950 | 950 | 11,200 |
| 2024/05/20 | 942 | 956 | 925 | 945 | 35,800 |
| 2024/05/17 | 948 | 964 | 934 | 944 | 44,300 |
| 2024/05/16 | 949 | 955 | 936 | 947 | 17,600 |
| 2024/05/15 | 968 | 969 | 943 | 945 | 17,900 |
| 2024/05/14 | 973 | 973 | 951 | 965 | 41,300 |
| 2024/05/13 | 955 | 957 | 942 | 943 | 16,800 |
| 2024/05/10 | 951 | 959 | 942 | 942 | 7,000 |
| 2024/05/09 | 959 | 960 | 946 | 951 | 6,900 |
| 2024/05/08 | 974 | 977 | 960 | 963 | 9,000 |
| 2024/05/07 | 955 | 975 | 955 | 970 | 21,600 |
| 2024/05/02 | 975 | 975 | 955 | 955 | 16,100 |
| 2024/05/01 | 972 | 975 | 965 | 965 | 10,700 |
| 2024/04/30 | 960 | 973 | 960 | 965 | 11,600 |
| 2024/04/26 | 959 | 971 | 949 | 956 | 21,300 |
| 2024/04/25 | 977 | 977 | 956 | 958 | 13,400 |
| 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 |