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
2008/12/30 38,550 38,900 38,500 38,900 27
2008/12/29 37,650 39,000 37,500 37,500 32
2008/12/26 37,900 40,050 37,900 40,050 11
2008/12/25 39,650 39,800 38,300 38,300 38
2008/12/24 40,300 40,300 40,000 40,050 20
2008/12/22 39,950 40,250 39,950 40,250 17
2008/12/19 39,600 39,900 39,600 39,900 22
2008/12/18 39,600 39,600 39,600 39,600 24
2008/12/17 40,200 40,200 39,600 39,600 32
2008/12/16 41,150 41,150 41,000 41,000 99
2008/12/15 37,150 37,150 37,150 37,150 29
2008/12/12 37,500 37,550 37,500 37,550 32
2008/12/11 37,500 37,500 37,500 37,500 35
2008/12/10 38,000 38,050 37,400 37,450 32
2008/12/09 38,100 38,100 38,000 38,000 28
2008/12/08 38,000 38,100 38,000 38,100 9
2008/12/05 37,050 37,600 37,050 37,600 13
2008/12/04 37,000 37,050 37,000 37,050 10
2008/12/03 38,100 38,100 37,700 38,000 28
2008/12/02 38,100 38,100 38,100 38,100 14
2008/12/01 38,500 38,500 38,500 38,500 27
2008/11/28 37,800 39,000 37,800 38,500 68
2008/11/27 34,800 34,800 34,200 34,200 18
2008/11/26 34,200 34,200 34,200 34,200 6
2008/11/25 36,200 37,100 34,200 34,200 95
2008/11/21 34,050 34,050 33,700 33,800 52
2008/11/20 36,600 37,000 34,000 34,000 77
2008/11/19 36,500 36,500 36,500 36,500 3
2008/11/18 36,250 36,500 36,250 36,500 6
2008/11/17 36,000 36,000 36,000 36,000 4
2008/11/13 36,000 36,000 36,000 36,000 12
2008/11/12 36,000 36,000 36,000 36,000 22
2008/11/11 36,000 36,000 36,000 36,000 32
2008/11/10 37,000 37,000 33,600 34,000 53
2008/11/07 37,100 37,100 37,000 37,000 24
2008/11/06 37,000 37,100 37,000 37,000 24
2008/11/05 37,700 39,200 37,700 39,200 3
2008/11/04 39,300 39,300 39,300 39,300 2
2008/10/31 35,000 37,000 34,600 37,000 68
2008/10/30 37,000 38,000 32,300 32,300 105
2008/10/29 35,350 36,300 35,350 36,300 25
2008/10/28 38,500 38,500 35,200 35,200 57
2008/10/27 39,100 39,100 38,500 38,500 57
2008/10/24 38,300 39,500 38,300 39,100 62
2008/10/23 35,450 36,300 35,300 36,300 31
2008/10/22 39,100 39,100 39,050 39,050 129
2008/10/21 39,200 41,000 39,050 39,050 63
2008/10/20 39,000 39,000 39,000 39,000 56
2008/10/17 37,000 37,000 37,000 37,000 3
2008/10/16 34,900 36,800 34,400 35,200 133
2008/10/15 37,300 37,300 37,300 37,300 35
2008/10/14 42,300 42,800 41,300 41,300 13
2008/10/10 39,800 42,700 36,100 42,700 32
2008/10/09 40,000 40,000 39,500 39,500 5
2008/10/08 43,500 43,500 39,500 39,500 16
2008/10/07 40,100 43,500 39,300 43,500 19
2008/10/06 46,100 46,100 42,500 43,300 21
2008/10/03 51,300 51,300 46,500 46,500 25
2008/10/02 51,400 51,400 51,400 51,400 3
2008/10/01 51,900 51,900 51,400 51,400 17
2008/09/30 51,500 51,900 51,500 51,900 21
2008/09/29 52,000 52,000 52,000 52,000 15
2008/09/26 52,000 52,000 51,700 52,000 11
2008/09/25 54,800 54,800 52,000 52,000 37
2008/09/24 51,300 51,300 51,300 51,300 6
2008/09/22 51,000 51,300 51,000 51,300 17
2008/09/19 49,300 50,000 49,300 50,000 3
2008/09/18 48,750 48,750 48,700 48,700 5
2008/09/17 48,700 48,700 48,700 48,700 10
2008/09/16 45,500 49,900 45,500 49,900 32
2008/09/12 50,100 50,100 50,000 50,000 20
2008/09/10 50,500 50,500 50,100 50,100 8
2008/09/09 50,100 50,100 50,100 50,100 1
2008/09/08 50,000 50,100 50,000 50,000 31
2008/09/05 52,000 52,000 51,700 51,700 14
2008/09/04 53,400 53,400 53,000 53,000 11
2008/09/03 53,100 53,100 53,000 53,000 7
2008/09/02 53,400 53,400 52,100 53,100 18
2008/09/01 53,500 53,500 53,000 53,400 14
2008/08/29 55,000 55,000 52,500 53,500 41
2008/08/28 53,100 53,500 52,100 52,900 16
2008/08/27 52,700 53,000 52,500 53,000 14
2008/08/26 53,000 53,000 52,700 52,700 8
2008/08/25 53,900 53,900 52,400 53,000 44
2008/08/22 50,000 50,000 49,900 49,900 17
2008/08/21 49,900 49,900 49,900 49,900 5
2008/08/20 50,000 50,000 49,000 49,000 18
2008/08/19 50,200 50,200 50,000 50,000 32
2008/08/18 51,100 51,100 51,000 51,000 35
2008/08/15 51,000 53,500 51,000 51,000 39
2008/08/14 47,900 51,000 47,000 51,000 181
2008/08/13 52,000 52,000 52,000 52,000 28
2008/08/12 57,000 57,000 57,000 57,000 32
2008/08/11 62,000 62,000 62,000 62,000 3
2008/08/08 61,500 61,500 61,000 61,000 11
2008/08/07 63,100 63,100 61,500 61,500 11
2008/08/06 62,000 62,000 62,000 62,000 3
2008/08/05 62,000 62,000 62,000 62,000 2
2008/08/04 65,000 65,000 62,000 62,000 8
2008/08/01 65,800 65,800 65,300 65,300 8
2008/07/31 65,900 66,000 65,800 65,900 23
2008/07/30 65,000 65,800 65,000 65,800 8
2008/07/29 64,500 64,500 64,000 64,000 11
2008/07/28 64,000 64,000 64,000 64,000 3
2008/07/25 67,100 67,100 64,000 64,000 47
2008/07/24 63,600 64,100 63,600 63,600 16
2008/07/23 61,600 62,600 61,000 61,600 19
2008/07/22 61,000 61,000 61,000 61,000 28
2008/07/18 63,000 63,000 59,000 61,000 75
2008/07/17 63,100 63,100 63,000 63,000 17
2008/07/16 63,100 63,100 63,100 63,100 21
2008/07/15 63,100 63,100 63,100 63,100 19
2008/07/14 63,100 63,100 63,100 63,100 5
2008/07/11 62,500 62,800 62,500 62,500 24
2008/07/10 62,500 62,500 62,500 62,500 32
2008/07/09 65,000 65,000 65,000 65,000 9
2008/07/08 66,000 66,000 65,000 65,000 8
2008/07/07 66,000 66,000 66,000 66,000 9
2008/07/04 67,800 67,800 66,000 66,000 95
2008/07/03 64,000 64,000 62,700 62,800 15
2008/07/02 63,800 66,000 62,500 66,000 56
2008/07/01 66,500 66,500 64,300 64,300 26
2008/06/30 68,000 68,500 67,000 67,000 26
2008/06/27 66,700 67,500 66,600 67,500 34
2008/06/26 69,000 69,000 67,500 67,500 8
2008/06/25 69,400 69,400 67,900 68,000 76
2008/06/24 69,400 69,400 68,900 68,900 33
2008/06/23 70,000 70,000 67,500 69,400 134
2008/06/20 68,000 69,000 67,900 69,000 58
2008/06/19 66,500 68,000 66,500 67,900 36
2008/06/18 67,000 67,500 67,000 67,000 28
2008/06/17 66,500 67,000 66,500 67,000 16
2008/06/16 67,800 67,800 66,000 67,000 15
2008/06/13 68,500 68,500 68,000 68,000 18
2008/06/12 67,700 68,700 67,700 68,500 14
2008/06/11 66,600 67,500 66,600 66,700 16
2008/06/10 65,500 68,000 65,500 66,500 15
2008/06/09 66,000 66,500 65,000 65,100 37
2008/06/06 64,400 69,000 64,400 68,500 174
2008/06/05 64,300 64,300 64,000 64,000 9
2008/06/04 64,000 64,500 64,000 64,300 16
2008/06/03 65,000 65,000 64,000 64,000 11
2008/06/02 64,900 65,100 64,900 65,100 20
2008/05/30 65,000 66,500 64,500 64,800 75
2008/05/29 61,500 64,500 61,500 64,500 63
2008/05/28 62,700 62,700 60,500 60,500 21
2008/05/27 62,500 62,700 61,100 62,700 48
2008/05/26 63,000 63,000 62,500 62,500 8
2008/05/23 62,600 62,800 62,000 62,500 47
2008/05/22 61,500 62,000 60,100 60,100 7
2008/05/21 62,000 62,000 61,000 62,000 8
2008/05/20 62,800 63,000 62,000 62,000 9
2008/05/19 63,400 63,400 62,200 62,800 42
2008/05/16 63,000 64,000 62,000 63,500 37
2008/05/15 63,600 63,600 62,000 63,000 31
2008/05/14 64,000 64,900 60,100 63,800 57
2008/05/13 64,400 64,400 63,000 64,000 23
2008/05/12 65,000 65,800 65,000 65,800 4
2008/05/09 64,000 66,000 64,000 66,000 117
2008/05/08 62,000 64,500 61,900 64,000 124
2008/05/07 61,500 62,000 61,500 61,500 43
2008/05/02 61,500 61,600 61,000 61,000 14
2008/05/01 60,500 62,000 60,500 61,500 32
2008/04/30 64,000 64,000 61,500 61,500 80
2008/04/28 59,800 61,500 59,800 61,500 23
2008/04/25 61,500 61,500 59,000 59,000 33
2008/04/24 58,000 58,000 58,000 58,000 1
2008/04/23 57,500 58,000 57,500 58,000 6
2008/04/22 58,500 58,500 58,000 58,000 25
2008/04/21 62,000 62,000 58,500 59,500 217
2008/04/18 57,500 57,500 57,500 57,500 2
2008/04/17 53,500 53,900 51,100 52,500 106
2008/04/16 52,900 55,000 52,900 55,000 15
2008/04/15 52,800 52,800 52,800 52,800 8
2008/04/14 57,000 57,000 55,300 55,300 7
2008/04/11 59,500 59,500 55,000 55,000 34
2008/04/10 58,500 60,000 57,500 60,000 16
2008/04/09 58,500 58,500 58,500 58,500 4
2008/04/08 58,500 58,500 58,500 58,500 5
2008/04/07 58,500 58,500 58,500 58,500 5
2008/04/04 60,000 60,000 56,000 56,000 14
2008/04/03 60,000 60,000 60,000 60,000 5
2008/04/02 59,000 60,000 58,700 60,000 20
2008/03/31 58,600 59,500 58,600 59,000 20
2008/03/26 54,600 54,600 54,600 54,600 3
2008/03/25 59,600 60,000 58,000 58,000 44
2008/03/24 57,100 57,500 57,000 57,000 21
2008/03/21 57,000 57,000 56,000 57,000 26
2008/03/19 56,500 57,000 56,500 57,000 37
2008/03/18 56,000 56,500 53,000 56,500 28
2008/03/17 56,000 57,000 53,000 56,000 23
2008/03/14 58,000 58,000 54,100 56,000 43
2008/03/13 59,000 59,000 58,000 58,000 6
2008/03/12 59,400 59,400 59,000 59,000 14
2008/03/11 55,500 57,000 55,000 57,000 52
2008/03/10 58,500 58,500 55,500 55,500 19
2008/03/07 57,000 58,500 57,000 58,500 19
2008/03/06 58,600 58,600 58,600 58,600 18
2008/03/05 59,200 59,200 58,600 58,600 21
2008/03/04 61,000 61,000 59,000 59,200 16
2008/03/03 60,500 61,000 60,000 61,000 30
2008/02/29 62,100 63,000 62,000 63,000 35
2008/02/28 61,000 61,000 59,600 60,600 40
2008/02/27 61,500 61,500 61,000 61,000 12
2008/02/26 61,000 61,500 60,000 61,500 70
2008/02/25 60,800 60,800 60,600 60,600 27
2008/02/22 61,000 61,000 59,000 59,000 37
2008/02/21 60,000 61,500 60,000 61,000 35
2008/02/20 60,900 60,900 60,000 60,000 12
2008/02/19 58,800 60,000 58,800 59,700 28
2008/02/18 57,800 58,400 57,700 58,300 12
2008/02/15 57,700 57,700 57,000 57,700 73
2008/02/14 57,500 57,800 57,300 57,700 63
2008/02/13 57,300 57,300 57,300 57,300 3
2008/02/12 56,500 57,800 56,500 57,800 23
2008/02/08 58,000 58,800 57,000 57,500 16
2008/02/07 58,000 58,000 58,000 58,000 4
2008/02/06 59,500 59,500 58,000 58,000 9
2008/02/05 61,000 61,000 59,500 59,500 2
2008/02/04 60,000 61,000 60,000 61,000 29
2008/02/01 59,500 60,000 59,100 60,000 16
2008/01/31 62,100 62,100 60,100 60,500 53
2008/01/30 62,200 62,300 60,000 60,100 50
2008/01/29 57,500 59,800 57,500 59,700 48
2008/01/28 57,500 58,500 57,500 57,500 20
2008/01/25 57,000 57,500 57,000 57,500 48
2008/01/24 51,300 51,400 51,300 51,400 2
2008/01/23 50,800 51,300 50,000 50,000 15
2008/01/22 50,000 50,000 48,500 48,500 108
2008/01/21 55,500 55,500 51,800 51,900 27
2008/01/18 50,000 55,500 50,000 55,500 51
2008/01/17 52,500 52,600 50,700 52,000 152
2008/01/16 56,000 58,000 55,000 55,000 96
2008/01/15 58,500 60,000 58,500 60,000 57
2008/01/11 63,400 63,500 61,500 61,500 16
2008/01/10 63,400 63,400 63,400 63,400 6
2008/01/09 63,500 63,500 62,500 63,400 34
2008/01/08 65,000 65,000 63,000 63,000 42
2008/01/07 64,800 65,000 63,100 65,000 29
2008/01/04 67,000 67,000 66,300 66,300 3

このページの先頭へ