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
2007/12/28 69,000 69,600 69,000 69,600 39
2007/12/27 68,100 69,000 67,500 67,500 31
2007/12/25 68,300 69,000 68,300 68,500 41
2007/12/21 64,800 65,900 64,500 64,800 17
2007/12/20 68,000 68,000 64,800 64,800 29
2007/12/19 67,800 67,800 67,500 67,500 17
2007/12/18 68,000 69,300 68,000 69,300 19
2007/12/17 68,200 68,200 67,500 68,000 29
2007/12/14 70,000 70,500 69,400 70,000 81
2007/12/13 70,000 70,000 68,000 68,000 25
2007/12/12 69,400 70,000 69,000 70,000 12
2007/12/11 70,500 70,500 70,000 70,000 21
2007/12/10 70,300 70,300 69,000 70,300 44
2007/12/07 70,500 70,500 70,000 70,200 44
2007/12/06 69,700 70,300 69,500 70,300 28
2007/12/05 68,300 69,000 68,000 69,000 21
2007/12/04 68,600 68,600 67,300 68,300 27
2007/12/03 68,800 69,500 67,000 68,500 76
2007/11/30 70,500 70,500 68,000 68,800 57
2007/11/29 68,000 70,300 68,000 70,300 66
2007/11/28 71,000 71,500 68,500 68,500 92
2007/11/27 68,900 69,500 68,500 69,500 31
2007/11/26 66,500 68,900 66,500 68,900 24
2007/11/22 65,400 68,000 64,500 67,500 74
2007/11/21 65,000 65,000 64,900 64,900 7
2007/11/20 66,300 66,500 63,500 64,900 125
2007/11/19 67,500 67,800 67,000 67,000 42
2007/11/16 67,200 67,700 66,500 67,700 58
2007/11/15 67,900 67,900 66,500 67,200 87
2007/11/14 66,000 67,500 66,000 67,400 72
2007/11/13 62,500 64,000 62,500 63,500 59
2007/11/12 61,900 62,000 60,800 62,000 121
2007/11/09 62,500 62,900 62,000 62,900 12
2007/11/08 62,000 63,800 60,800 63,800 42
2007/11/07 65,600 65,700 64,000 64,000 59
2007/11/06 67,000 67,200 65,500 66,000 78
2007/11/05 69,500 69,500 66,500 67,000 92
2007/11/02 68,200 69,600 68,100 69,500 43
2007/11/01 70,500 72,000 69,700 69,700 109
2007/10/31 70,900 70,900 69,700 69,700 28
2007/10/30 71,000 71,000 69,100 69,100 102
2007/10/29 71,000 71,500 70,000 70,000 109
2007/10/26 67,800 70,000 67,500 70,000 97
2007/10/25 72,000 72,000 67,800 67,800 187
2007/10/24 74,000 74,900 70,100 71,000 268
2007/10/23 72,500 74,400 70,100 74,000 708
2007/10/22 70,000 71,000 68,000 70,500 1,173
2007/10/19 66,800 66,800 64,100 66,000 79
2007/10/18 64,800 66,400 64,400 66,400 38
2007/10/17 63,400 64,500 63,000 64,500 65
2007/10/16 65,000 65,000 63,200 63,900 73
2007/10/15 66,900 67,500 66,000 67,000 81
2007/10/12 66,500 68,500 66,500 68,400 57
2007/10/11 68,500 68,600 67,500 68,500 146
2007/10/10 71,900 71,900 65,500 68,300 288
2007/10/09 64,300 68,900 64,300 68,800 360
2007/10/05 61,500 63,900 61,000 63,900 43
2007/10/04 61,600 63,500 61,600 61,800 118
2007/10/03 60,200 62,800 59,500 62,100 161
2007/10/02 61,900 62,000 59,800 59,900 153
2007/10/01 62,200 62,200 60,600 61,900 25
2007/09/28 64,100 64,200 62,200 62,200 42
2007/09/27 60,000 61,900 59,600 61,600 23
2007/09/26 58,400 60,000 58,400 60,000 12
2007/09/25 60,400 60,400 58,000 58,000 40
2007/09/21 59,800 59,900 58,300 58,400 12
2007/09/20 60,200 60,200 57,700 59,300 46
2007/09/19 60,500 61,300 57,000 60,000 87
2007/09/18 58,500 58,800 58,000 58,000 30
2007/09/14 59,500 60,000 59,000 60,000 21
2007/09/13 58,000 58,900 57,800 58,900 18
2007/09/12 58,000 58,500 57,800 57,800 16
2007/09/11 58,500 58,500 55,500 57,500 137
2007/09/10 60,500 60,700 59,000 59,000 82
2007/09/07 64,000 64,000 62,500 62,500 27
2007/09/06 65,800 65,800 63,000 63,400 37
2007/09/05 65,100 67,500 64,800 65,800 114
2007/09/04 63,700 65,000 63,700 64,300 42
2007/09/03 63,500 63,500 62,800 63,500 31
2007/08/31 64,300 64,300 63,000 63,000 60
2007/08/30 61,000 61,800 60,200 61,800 49
2007/08/29 61,500 61,500 59,500 60,100 21
2007/08/28 61,900 61,900 60,900 61,500 35
2007/08/27 62,000 62,000 61,900 61,900 19
2007/08/24 62,100 63,500 62,000 62,500 95
2007/08/23 60,900 61,500 60,500 61,100 69
2007/08/22 59,000 61,000 59,000 60,000 30
2007/08/21 60,000 60,900 58,300 58,500 108
2007/08/20 61,000 61,000 60,000 60,000 37
2007/08/17 59,400 60,400 58,000 58,100 88
2007/08/16 60,800 61,200 59,000 59,300 111
2007/08/15 61,500 61,500 60,800 60,800 39
2007/08/14 61,200 61,500 60,500 60,800 32
2007/08/13 59,400 62,000 59,300 60,200 49
2007/08/10 58,500 59,600 58,000 58,500 117
2007/08/09 64,300 64,300 63,000 63,000 13
2007/08/08 64,800 65,800 63,300 63,300 29
2007/08/07 65,000 65,600 63,300 63,300 18
2007/08/06 61,200 63,000 58,200 63,000 120
2007/08/03 66,000 66,000 63,000 63,000 108
2007/08/02 65,600 66,500 64,900 65,000 38
2007/08/01 68,900 68,900 65,400 65,500 70
2007/07/31 66,900 67,900 65,900 67,900 77
2007/07/30 68,400 68,400 64,000 65,900 135
2007/07/27 67,500 69,800 65,200 68,500 110
2007/07/26 78,300 78,300 70,000 70,000 179
2007/07/26 1 -> 3.00 分割
2007/07/25 236,001 240,000 231,999 231,999 55
2007/07/24 230,001 236,001 224,001 234,999 63
2007/07/23 231,000 231,999 227,001 230,001 49
2007/07/20 243,000 246,999 234,999 234,999 51
2007/07/19 243,000 246,999 239,001 240,000 41
2007/07/18 246,999 248,001 240,999 246,999 52
2007/07/17 246,000 249,000 246,000 246,999 52
2007/07/13 249,000 249,000 246,000 246,000 29
2007/07/12 249,000 249,999 245,001 246,000 54
2007/07/11 243,999 249,000 243,999 248,001 47
2007/07/10 249,000 249,000 245,001 245,001 49
2007/07/09 246,000 249,000 245,001 249,000 55
2007/07/06 243,000 246,000 239,001 242,001 75
2007/07/05 239,001 245,001 237,999 239,001 72
2007/07/04 239,001 240,000 237,000 240,000 25
2007/07/03 240,999 242,001 237,000 239,001 49
2007/07/02 243,999 243,999 239,001 240,000 57
2007/06/29 240,000 249,000 240,000 240,000 64
2007/06/28 236,001 239,001 234,999 239,001 31
2007/06/27 236,001 240,000 231,999 234,000 62
2007/06/26 243,999 243,999 234,000 234,000 45
2007/06/25 248,001 248,001 243,000 243,999 66
2007/06/22 246,999 249,000 243,000 248,001 41
2007/06/21 249,999 254,001 240,999 251,001 87
2007/06/20 240,999 258,000 240,999 255,000 238
2007/06/19 237,999 242,001 234,999 242,001 135
2007/06/18 234,000 239,001 231,999 239,001 127
2007/06/15 221,001 225,999 219,999 225,999 82
2007/06/14 218,001 219,000 213,000 219,000 39
2007/06/13 216,000 219,000 210,999 215,001 42
2007/06/12 224,001 224,001 218,001 218,001 78
2007/06/11 213,999 219,999 213,999 219,999 99
2007/06/08 204,000 207,999 201,999 207,999 47
2007/06/07 210,999 212,001 209,001 209,001 21
2007/06/06 210,999 215,001 209,001 213,000 87
2007/06/05 210,999 210,999 201,999 207,999 79
2007/06/04 219,000 219,000 210,999 213,000 74
2007/06/01 224,001 225,000 210,000 215,001 185
2007/05/31 225,000 239,001 221,001 222,999 1,257
2007/05/30 201,000 201,000 201,000 201,000 34
2007/05/29 171,000 174,000 171,000 171,000 7
2007/05/28 165,000 171,000 165,000 171,000 10
2007/05/25 168,000 168,000 165,000 168,000 12
2007/05/24 165,000 165,000 165,000 165,000 3
2007/05/23 170,001 170,001 165,000 165,000 15
2007/05/22 159,999 170,001 159,999 170,001 43
2007/05/21 158,001 161,001 156,000 161,001 32
2007/05/18 162,000 162,000 158,001 158,001 15
2007/05/17 165,999 168,000 162,000 162,000 24
2007/05/16 171,999 177,000 165,000 165,000 69
2007/05/15 170,001 170,001 158,001 159,999 24
2007/05/14 177,999 177,999 170,001 173,001 30
2007/05/11 165,000 167,001 164,001 167,001 6
2007/05/09 164,001 168,999 164,001 168,999 12
2007/05/08 167,001 167,001 165,000 165,999 10
2007/05/07 165,000 168,000 165,000 168,000 2
2007/05/02 165,999 167,001 165,000 165,000 4
2007/05/01 162,000 162,999 161,001 162,000 16
2007/04/27 170,001 170,001 165,000 168,000 19
2007/04/26 158,001 161,001 156,000 161,001 7
2007/04/25 164,001 164,001 161,001 161,001 7
2007/04/24 162,000 162,000 161,001 161,001 7
2007/04/23 165,000 165,000 161,001 161,001 23
2007/04/20 165,999 165,999 164,001 165,000 6
2007/04/19 168,000 168,000 165,000 165,999 10
2007/04/18 167,001 168,000 165,999 168,000 3
2007/04/17 171,000 171,000 165,000 165,999 11
2007/04/16 171,999 171,999 168,000 168,000 29
2007/04/13 173,001 173,001 171,000 171,000 5
2007/04/12 171,999 171,999 171,000 171,000 4
2007/04/11 171,999 174,999 171,999 174,999 14
2007/04/10 171,999 171,999 171,000 171,999 7
2007/04/09 173,001 177,000 171,999 174,000 9
2007/04/06 177,999 177,999 174,000 174,999 8
2007/04/05 177,999 180,000 176,001 177,000 8
2007/04/04 180,000 180,000 177,000 177,999 16
2007/04/03 182,001 182,001 174,999 177,000 15
2007/04/02 183,000 183,999 180,999 180,999 8
2007/03/30 182,001 182,001 174,000 180,000 21
2007/03/29 171,999 176,001 170,001 176,001 12
2007/03/28 180,000 180,000 171,000 171,000 12
2007/03/27 183,000 183,000 174,999 174,999 5
2007/03/26 179,001 183,000 177,999 183,000 14
2007/03/23 180,000 180,000 177,000 179,001 10
2007/03/22 183,000 183,000 179,001 180,999 21
2007/03/20 171,000 180,000 170,001 180,000 41
2007/03/19 174,999 174,999 171,000 171,999 10
2007/03/16 176,001 177,000 174,000 174,000 8
2007/03/15 171,000 176,001 171,000 176,001 20
2007/03/14 171,000 171,000 168,999 168,999 11
2007/03/13 176,001 176,001 174,000 174,000 26
2007/03/12 176,001 177,999 174,000 174,000 8
2007/03/09 173,001 176,001 173,001 173,001 21
2007/03/08 173,001 176,001 171,999 171,999 17
2007/03/07 174,000 177,000 171,999 173,001 35
2007/03/06 167,001 176,001 165,999 174,999 33
2007/03/05 177,000 177,999 165,999 165,999 37
2007/03/02 176,001 179,001 176,001 179,001 55
2007/03/01 176,001 177,999 171,999 176,001 33
2007/02/28 171,000 177,999 165,999 176,001 137
2007/02/27 183,999 185,001 180,999 183,000 32
2007/02/26 189,999 189,999 185,001 186,000 30
2007/02/23 182,001 189,999 180,999 186,999 64
2007/02/22 180,000 182,001 180,000 182,001 61
2007/02/21 183,000 183,000 180,000 182,001 35
2007/02/20 183,000 183,000 179,001 180,999 130
2007/02/19 186,000 186,999 183,999 183,999 48
2007/02/16 182,001 186,000 182,001 183,000 31
2007/02/15 180,999 186,000 173,001 183,000 277
2007/02/14 200,001 204,000 198,999 203,001 49
2007/02/13 198,000 200,001 195,000 200,001 24
2007/02/09 197,001 197,001 195,000 195,999 26
2007/02/08 198,999 198,999 195,999 197,001 24
2007/02/07 198,999 201,999 198,999 200,001 21
2007/02/06 200,001 201,000 195,999 198,999 78
2007/02/05 203,001 203,001 197,001 201,000 64
2007/02/02 201,000 203,001 201,000 203,001 40
2007/02/01 201,000 201,999 201,000 201,000 44
2007/01/31 201,999 204,999 198,999 201,000 91
2007/01/30 207,000 210,000 206,001 206,001 57
2007/01/29 206,001 207,999 206,001 206,001 30
2007/01/26 204,000 204,999 203,001 204,999 40
2007/01/25 209,001 210,000 206,001 206,001 76
2007/01/24 210,000 210,000 207,999 207,999 71
2007/01/23 212,001 212,001 207,999 207,999 87
2007/01/22 219,000 219,000 213,000 213,000 112
2007/01/19 212,001 215,001 210,000 213,000 70
2007/01/18 207,000 210,000 204,999 209,001 91
2007/01/17 200,001 204,000 200,001 203,001 60
2007/01/16 197,001 200,001 195,000 200,001 39
2007/01/15 201,999 201,999 195,999 198,999 88
2007/01/12 207,000 207,999 201,000 201,999 118
2007/01/11 204,000 204,999 201,999 204,000 36
2007/01/10 209,001 209,001 204,000 204,000 53
2007/01/09 206,001 209,001 204,000 209,001 81
2007/01/05 207,999 209,001 201,999 203,001 53
2007/01/04 207,999 207,999 204,999 207,999 29

このページの先頭へ