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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/09/03 | 1,564 | 1,564 | 1,526 | 1,532 | 25,100 |
| 2025/09/02 | 1,547 | 1,565 | 1,538 | 1,565 | 29,000 |
| 2025/09/01 | 1,550 | 1,560 | 1,516 | 1,547 | 50,600 |
| 2025/08/29 | 1,580 | 1,586 | 1,559 | 1,567 | 18,100 |
| 2025/08/28 | 1,597 | 1,597 | 1,574 | 1,576 | 22,500 |
| 2025/08/27 | 1,606 | 1,606 | 1,580 | 1,597 | 32,700 |
| 2025/08/26 | 1,581 | 1,605 | 1,574 | 1,605 | 28,500 |
| 2025/08/25 | 1,582 | 1,591 | 1,562 | 1,577 | 32,600 |
| 2025/08/22 | 1,577 | 1,584 | 1,551 | 1,567 | 50,000 |
| 2025/08/21 | 1,567 | 1,580 | 1,556 | 1,577 | 27,800 |
| 2025/08/20 | 1,588 | 1,591 | 1,562 | 1,567 | 33,400 |
| 2025/08/19 | 1,600 | 1,611 | 1,579 | 1,605 | 31,700 |
| 2025/08/18 | 1,607 | 1,624 | 1,602 | 1,608 | 27,900 |
| 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 |