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 |
|---|---|---|---|---|---|
| 2026/07/08 | 1,364 | 1,378 | 1,350 | 1,357 | 11,400 |
| 2026/07/07 | 1,344 | 1,372 | 1,344 | 1,349 | 12,500 |
| 2026/07/06 | 1,329 | 1,345 | 1,313 | 1,340 | 15,500 |
| 2026/07/03 | 1,300 | 1,338 | 1,300 | 1,337 | 16,900 |
| 2026/07/02 | 1,332 | 1,359 | 1,332 | 1,340 | 9,800 |
| 2026/07/01 | 1,308 | 1,333 | 1,304 | 1,332 | 19,500 |
| 2026/06/30 | 1,310 | 1,315 | 1,301 | 1,308 | 5,900 |
| 2026/06/29 | 1,322 | 1,325 | 1,304 | 1,313 | 7,400 |
| 2026/06/26 | 1,333 | 1,333 | 1,291 | 1,293 | 14,800 |
| 2026/06/25 | 1,411 | 1,411 | 1,316 | 1,321 | 31,100 |
| 2026/06/24 | 1,331 | 1,355 | 1,317 | 1,328 | 13,900 |
| 2026/06/23 | 1,322 | 1,333 | 1,310 | 1,329 | 11,000 |
| 2026/06/22 | 1,302 | 1,339 | 1,302 | 1,326 | 12,600 |
| 2026/06/19 | 1,322 | 1,322 | 1,293 | 1,302 | 12,800 |
| 2026/06/18 | 1,305 | 1,330 | 1,305 | 1,315 | 11,000 |
| 2026/06/17 | 1,310 | 1,339 | 1,307 | 1,307 | 12,400 |
| 2026/06/16 | 1,305 | 1,310 | 1,291 | 1,310 | 15,600 |
| 2026/06/15 | 1,332 | 1,332 | 1,309 | 1,314 | 12,800 |
| 2026/06/12 | 1,305 | 1,328 | 1,288 | 1,306 | 31,500 |
| 2026/06/11 | 1,312 | 1,312 | 1,288 | 1,300 | 46,900 |
| 2026/06/10 | 1,308 | 1,327 | 1,306 | 1,323 | 23,000 |
| 2026/06/09 | 1,342 | 1,342 | 1,308 | 1,308 | 30,000 |
| 2026/06/08 | 1,336 | 1,339 | 1,310 | 1,325 | 24,500 |
| 2026/06/05 | 1,333 | 1,378 | 1,333 | 1,366 | 15,000 |
| 2026/06/04 | 1,345 | 1,349 | 1,326 | 1,336 | 21,500 |
| 2026/06/03 | 1,363 | 1,368 | 1,333 | 1,359 | 33,900 |
| 2026/06/02 | 1,395 | 1,395 | 1,350 | 1,359 | 39,400 |
| 2026/06/01 | 1,385 | 1,419 | 1,382 | 1,392 | 22,900 |
| 2026/05/29 | 1,415 | 1,448 | 1,400 | 1,400 | 41,900 |
| 2026/05/28 | 1,424 | 1,446 | 1,389 | 1,415 | 30,900 |
| 2026/05/27 | 1,494 | 1,494 | 1,407 | 1,422 | 56,600 |
| 2026/05/26 | 1,546 | 1,549 | 1,450 | 1,494 | 176,500 |
| 2026/05/25 | 1,400 | 1,422 | 1,385 | 1,416 | 28,500 |
| 2026/05/22 | 1,385 | 1,399 | 1,369 | 1,399 | 32,100 |
| 2026/05/21 | 1,329 | 1,379 | 1,329 | 1,378 | 39,600 |
| 2026/05/20 | 1,342 | 1,343 | 1,301 | 1,329 | 37,100 |
| 2026/05/19 | 1,326 | 1,361 | 1,326 | 1,340 | 26,000 |
| 2026/05/18 | 1,324 | 1,335 | 1,307 | 1,326 | 16,700 |
| 2026/05/15 | 1,292 | 1,375 | 1,292 | 1,344 | 58,600 |
| 2026/05/14 | 1,318 | 1,320 | 1,281 | 1,292 | 17,400 |
| 2026/05/13 | 1,334 | 1,335 | 1,302 | 1,315 | 22,500 |
| 2026/05/12 | 1,288 | 1,344 | 1,275 | 1,334 | 85,800 |
| 2026/05/11 | 1,262 | 1,266 | 1,232 | 1,232 | 56,100 |
| 2026/05/08 | 1,246 | 1,269 | 1,242 | 1,262 | 8,800 |
| 2026/05/07 | 1,236 | 1,267 | 1,236 | 1,246 | 35,100 |
| 2026/05/01 | 1,228 | 1,246 | 1,222 | 1,236 | 14,800 |
| 2026/04/30 | 1,242 | 1,248 | 1,230 | 1,236 | 33,200 |
| 2026/04/28 | 1,223 | 1,257 | 1,223 | 1,246 | 32,000 |
| 2026/04/27 | 1,217 | 1,237 | 1,217 | 1,221 | 11,100 |
| 2026/04/24 | 1,233 | 1,249 | 1,216 | 1,216 | 19,600 |
| 2026/04/23 | 1,254 | 1,254 | 1,225 | 1,234 | 13,100 |
| 2026/04/22 | 1,251 | 1,265 | 1,242 | 1,242 | 14,100 |
| 2026/04/21 | 1,227 | 1,272 | 1,227 | 1,264 | 36,200 |
| 2026/04/20 | 1,255 | 1,255 | 1,224 | 1,224 | 9,700 |
| 2026/04/17 | 1,229 | 1,245 | 1,225 | 1,240 | 17,900 |
| 2026/04/16 | 1,223 | 1,230 | 1,214 | 1,221 | 10,300 |
| 2026/04/15 | 1,204 | 1,226 | 1,204 | 1,213 | 12,200 |
| 2026/04/14 | 1,214 | 1,214 | 1,200 | 1,204 | 12,400 |
| 2026/04/13 | 1,176 | 1,206 | 1,176 | 1,206 | 12,200 |
| 2026/04/10 | 1,201 | 1,201 | 1,191 | 1,191 | 14,300 |
| 2026/04/09 | 1,216 | 1,216 | 1,196 | 1,201 | 16,500 |
| 2026/04/08 | 1,220 | 1,221 | 1,212 | 1,212 | 15,400 |
| 2026/04/07 | 1,219 | 1,234 | 1,204 | 1,206 | 18,800 |
| 2026/04/06 | 1,191 | 1,214 | 1,174 | 1,211 | 28,600 |
| 2026/04/03 | 1,189 | 1,205 | 1,189 | 1,191 | 16,500 |
| 2026/03/27 | 1,185 | 1,190 | 1,164 | 1,190 | 22,400 |
| 2026/03/26 | 1,175 | 1,185 | 1,150 | 1,185 | 93,700 |
| 2026/03/25 | 1,200 | 1,200 | 1,182 | 1,182 | 25,800 |
| 2026/03/24 | 1,179 | 1,189 | 1,170 | 1,180 | 38,400 |
| 2026/03/23 | 1,162 | 1,169 | 1,147 | 1,150 | 51,900 |
| 2026/03/19 | 1,199 | 1,203 | 1,175 | 1,175 | 43,000 |
| 2026/03/18 | 1,207 | 1,212 | 1,202 | 1,204 | 15,000 |
| 2026/03/17 | 1,207 | 1,207 | 1,196 | 1,200 | 13,900 |
| 2026/03/16 | 1,192 | 1,210 | 1,192 | 1,198 | 23,900 |
| 2026/03/13 | 1,199 | 1,203 | 1,195 | 1,198 | 13,900 |
| 2026/03/12 | 1,218 | 1,218 | 1,200 | 1,203 | 20,300 |
| 2026/03/11 | 1,209 | 1,226 | 1,209 | 1,218 | 14,900 |
| 2026/03/10 | 1,208 | 1,222 | 1,201 | 1,205 | 22,800 |
| 2026/03/09 | 1,185 | 1,205 | 1,169 | 1,198 | 52,000 |
| 2026/03/06 | 1,200 | 1,226 | 1,196 | 1,221 | 11,600 |
| 2026/03/05 | 1,200 | 1,225 | 1,200 | 1,205 | 32,900 |
| 2026/03/04 | 1,182 | 1,198 | 1,162 | 1,170 | 68,000 |
| 2026/03/03 | 1,227 | 1,227 | 1,197 | 1,200 | 35,000 |
| 2026/03/02 | 1,231 | 1,240 | 1,220 | 1,222 | 32,700 |
| 2026/02/27 | 1,248 | 1,268 | 1,248 | 1,260 | 36,500 |
| 2026/02/26 | 1,224 | 1,251 | 1,224 | 1,244 | 24,000 |
| 2026/02/25 | 1,210 | 1,236 | 1,208 | 1,222 | 29,100 |
| 2026/02/24 | 1,238 | 1,238 | 1,191 | 1,205 | 53,900 |
| 2026/02/20 | 1,236 | 1,239 | 1,222 | 1,239 | 17,700 |
| 2026/02/19 | 1,246 | 1,247 | 1,231 | 1,240 | 27,300 |
| 2026/02/18 | 1,244 | 1,261 | 1,235 | 1,246 | 27,900 |
| 2026/02/17 | 1,202 | 1,259 | 1,198 | 1,244 | 32,600 |
| 2026/02/16 | 1,239 | 1,239 | 1,199 | 1,212 | 88,400 |
| 2026/02/13 | 1,326 | 1,327 | 1,241 | 1,243 | 92,600 |
| 2026/02/12 | 1,350 | 1,360 | 1,313 | 1,328 | 121,500 |
| 2026/02/10 | 1,245 | 1,277 | 1,235 | 1,277 | 35,700 |
| 2026/02/09 | 1,242 | 1,242 | 1,197 | 1,217 | 50,700 |
| 2026/02/06 | 1,234 | 1,248 | 1,195 | 1,200 | 97,000 |
| 2026/02/05 | 1,220 | 1,253 | 1,219 | 1,235 | 40,800 |
| 2026/02/04 | 1,288 | 1,293 | 1,230 | 1,233 | 64,200 |
| 2026/02/03 | 1,266 | 1,302 | 1,256 | 1,302 | 48,600 |
| 2026/02/02 | 1,300 | 1,312 | 1,270 | 1,270 | 22,700 |
| 2026/01/30 | 1,314 | 1,321 | 1,292 | 1,298 | 14,900 |
| 2026/01/29 | 1,330 | 1,330 | 1,305 | 1,314 | 14,600 |
| 2026/01/28 | 1,336 | 1,336 | 1,322 | 1,330 | 14,900 |
| 2026/01/27 | 1,353 | 1,356 | 1,336 | 1,345 | 14,000 |
| 2026/01/26 | 1,379 | 1,380 | 1,354 | 1,355 | 12,700 |
| 2026/01/23 | 1,390 | 1,390 | 1,371 | 1,378 | 10,700 |
| 2026/01/22 | 1,366 | 1,380 | 1,366 | 1,376 | 10,500 |
| 2026/01/21 | 1,365 | 1,379 | 1,358 | 1,365 | 13,800 |
| 2026/01/20 | 1,390 | 1,391 | 1,376 | 1,382 | 13,100 |
| 2026/01/19 | 1,398 | 1,401 | 1,382 | 1,393 | 14,900 |
| 2026/01/16 | 1,423 | 1,427 | 1,400 | 1,401 | 16,500 |
| 2026/01/15 | 1,395 | 1,420 | 1,394 | 1,415 | 19,700 |
| 2026/01/14 | 1,397 | 1,410 | 1,394 | 1,400 | 10,600 |
| 2026/01/13 | 1,410 | 1,415 | 1,400 | 1,402 | 13,500 |
| 2026/01/09 | 1,401 | 1,410 | 1,396 | 1,398 | 7,100 |
| 2026/01/08 | 1,403 | 1,410 | 1,395 | 1,396 | 7,200 |
| 2026/01/07 | 1,403 | 1,420 | 1,399 | 1,407 | 10,300 |
| 2026/01/06 | 1,401 | 1,419 | 1,401 | 1,415 | 13,900 |
| 2026/01/05 | 1,422 | 1,428 | 1,404 | 1,405 | 17,700 |
| 2025/12/30 | 1,413 | 1,433 | 1,413 | 1,422 | 12,700 |
| 2025/12/29 | 1,435 | 1,435 | 1,413 | 1,419 | 17,400 |
| 2025/12/26 | 1,450 | 1,450 | 1,431 | 1,431 | 7,400 |
| 2025/12/25 | 1,440 | 1,460 | 1,435 | 1,447 | 15,700 |
| 2025/12/24 | 1,440 | 1,452 | 1,423 | 1,435 | 24,500 |
| 2025/12/23 | 1,417 | 1,455 | 1,417 | 1,440 | 66,600 |
| 2025/12/22 | 1,374 | 1,410 | 1,362 | 1,402 | 41,700 |
| 2025/12/19 | 1,356 | 1,360 | 1,347 | 1,357 | 21,800 |
| 2025/12/18 | 1,380 | 1,380 | 1,349 | 1,356 | 68,600 |
| 2025/12/17 | 1,411 | 1,415 | 1,382 | 1,392 | 37,400 |
| 2025/12/16 | 1,435 | 1,435 | 1,415 | 1,418 | 12,900 |
| 2025/12/15 | 1,415 | 1,434 | 1,405 | 1,433 | 21,700 |
| 2025/12/12 | 1,455 | 1,455 | 1,417 | 1,421 | 16,700 |
| 2025/12/11 | 1,456 | 1,460 | 1,431 | 1,437 | 8,600 |
| 2025/12/10 | 1,456 | 1,469 | 1,451 | 1,451 | 16,200 |
| 2025/12/09 | 1,435 | 1,446 | 1,425 | 1,443 | 28,600 |
| 2025/12/08 | 1,450 | 1,451 | 1,432 | 1,442 | 19,300 |
| 2025/12/05 | 1,460 | 1,460 | 1,435 | 1,435 | 14,500 |
| 2025/12/04 | 1,468 | 1,468 | 1,443 | 1,460 | 14,100 |
| 2025/12/03 | 1,427 | 1,468 | 1,423 | 1,468 | 29,100 |
| 2025/12/02 | 1,460 | 1,461 | 1,420 | 1,427 | 37,600 |
| 2025/12/01 | 1,479 | 1,488 | 1,460 | 1,460 | 35,000 |
| 2025/11/28 | 1,488 | 1,488 | 1,468 | 1,473 | 13,500 |
| 2025/11/27 | 1,464 | 1,499 | 1,451 | 1,488 | 66,700 |
| 2025/11/26 | 1,442 | 1,464 | 1,442 | 1,455 | 43,000 |
| 2025/11/25 | 1,475 | 1,475 | 1,437 | 1,442 | 25,100 |
| 2025/11/21 | 1,438 | 1,490 | 1,437 | 1,473 | 20,500 |
| 2025/11/20 | 1,448 | 1,468 | 1,418 | 1,461 | 62,000 |
| 2025/11/19 | 1,439 | 1,444 | 1,404 | 1,427 | 64,400 |
| 2025/11/18 | 1,473 | 1,473 | 1,424 | 1,442 | 58,000 |
| 2025/11/17 | 1,525 | 1,529 | 1,472 | 1,486 | 48,900 |
| 2025/11/14 | 1,504 | 1,520 | 1,455 | 1,465 | 72,400 |
| 2025/11/13 | 1,532 | 1,541 | 1,526 | 1,534 | 17,700 |
| 2025/11/12 | 1,529 | 1,548 | 1,511 | 1,527 | 45,500 |
| 2025/11/11 | 1,535 | 1,546 | 1,518 | 1,518 | 17,700 |
| 2025/11/10 | 1,565 | 1,565 | 1,525 | 1,525 | 14,900 |
| 2025/11/07 | 1,545 | 1,545 | 1,516 | 1,539 | 64,000 |
| 2025/11/06 | 1,563 | 1,573 | 1,535 | 1,548 | 22,100 |
| 2025/11/05 | 1,550 | 1,551 | 1,506 | 1,551 | 22,300 |
| 2025/11/04 | 1,528 | 1,556 | 1,515 | 1,550 | 29,500 |
| 2025/10/31 | 1,495 | 1,540 | 1,495 | 1,528 | 16,900 |
| 2025/10/30 | 1,509 | 1,511 | 1,494 | 1,495 | 9,700 |
| 2025/10/29 | 1,543 | 1,552 | 1,493 | 1,496 | 20,200 |
| 2025/10/28 | 1,543 | 1,570 | 1,534 | 1,534 | 19,800 |
| 2025/10/27 | 1,550 | 1,587 | 1,550 | 1,554 | 32,500 |
| 2025/10/24 | 1,568 | 1,568 | 1,538 | 1,543 | 13,300 |
| 2025/10/23 | 1,524 | 1,565 | 1,523 | 1,556 | 23,600 |
| 2025/10/22 | 1,524 | 1,540 | 1,524 | 1,532 | 10,700 |
| 2025/10/21 | 1,527 | 1,530 | 1,502 | 1,524 | 20,100 |
| 2025/10/20 | 1,475 | 1,530 | 1,475 | 1,513 | 33,900 |
| 2025/10/17 | 1,467 | 1,473 | 1,445 | 1,473 | 30,700 |
| 2025/10/16 | 1,473 | 1,486 | 1,455 | 1,467 | 17,100 |
| 2025/10/15 | 1,448 | 1,466 | 1,440 | 1,462 | 18,200 |
| 2025/10/14 | 1,469 | 1,485 | 1,431 | 1,437 | 46,300 |
| 2025/10/10 | 1,509 | 1,514 | 1,490 | 1,499 | 25,400 |
| 2025/10/09 | 1,505 | 1,552 | 1,505 | 1,513 | 33,700 |
| 2025/10/08 | 1,492 | 1,517 | 1,489 | 1,505 | 14,200 |
| 2025/10/07 | 1,521 | 1,521 | 1,493 | 1,503 | 17,800 |
| 2025/10/06 | 1,503 | 1,512 | 1,490 | 1,511 | 17,000 |
| 2025/10/03 | 1,456 | 1,486 | 1,445 | 1,485 | 42,400 |
| 2025/10/02 | 1,510 | 1,518 | 1,470 | 1,470 | 27,200 |
| 2025/10/01 | 1,527 | 1,527 | 1,489 | 1,499 | 50,900 |
| 2025/09/30 | 1,557 | 1,557 | 1,535 | 1,541 | 16,000 |
| 2025/09/29 | 1,534 | 1,553 | 1,517 | 1,544 | 14,800 |
| 2025/09/26 | 1,555 | 1,559 | 1,540 | 1,540 | 16,800 |
| 2025/09/25 | 1,566 | 1,566 | 1,539 | 1,544 | 22,500 |
| 2025/09/24 | 1,565 | 1,575 | 1,547 | 1,566 | 38,800 |
| 2025/09/22 | 1,547 | 1,578 | 1,547 | 1,555 | 38,900 |
| 2025/09/19 | 1,580 | 1,580 | 1,517 | 1,536 | 36,500 |
| 2025/09/18 | 1,528 | 1,574 | 1,526 | 1,552 | 78,900 |
| 2025/09/17 | 1,518 | 1,518 | 1,491 | 1,498 | 36,600 |
| 2025/09/16 | 1,518 | 1,520 | 1,504 | 1,520 | 31,500 |
| 2025/09/12 | 1,532 | 1,539 | 1,512 | 1,525 | 20,100 |
| 2025/09/11 | 1,530 | 1,538 | 1,518 | 1,532 | 17,200 |
| 2025/09/10 | 1,534 | 1,534 | 1,510 | 1,523 | 33,100 |
| 2025/09/09 | 1,534 | 1,548 | 1,521 | 1,527 | 22,200 |
| 2025/09/08 | 1,522 | 1,542 | 1,522 | 1,532 | 25,600 |
| 2025/09/05 | 1,528 | 1,538 | 1,518 | 1,530 | 23,400 |
| 2025/09/04 | 1,527 | 1,537 | 1,519 | 1,525 | 29,200 |