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
2012/12/28 45,900 45,900 44,000 44,500 16
2012/12/27 44,000 44,600 43,300 44,500 12
2012/12/26 42,500 44,100 42,400 44,000 39
2012/12/25 45,950 45,950 44,500 45,200 40
2012/12/21 46,000 46,200 45,350 46,200 23
2012/12/20 45,300 45,300 45,300 45,300 3
2012/12/19 46,100 46,100 45,500 46,000 14
2012/12/18 46,100 46,100 46,100 46,100 2
2012/12/14 46,000 46,000 45,500 46,000 34
2012/12/13 44,500 45,000 44,500 45,000 7
2012/12/12 45,150 45,150 44,400 45,000 22
2012/12/11 45,600 45,600 45,600 45,600 10
2012/12/10 46,000 46,000 46,000 46,000 2
2012/12/07 46,000 46,000 46,000 46,000 4
2012/12/06 46,200 46,200 46,200 46,200 16
2012/12/04 45,000 45,950 45,000 45,500 32
2012/12/03 46,500 46,500 45,000 45,500 12
2012/11/30 46,000 46,200 44,300 44,300 39
2012/11/29 46,100 46,150 46,000 46,150 6
2012/11/28 46,100 46,100 45,000 45,000 27
2012/11/27 46,100 46,200 46,000 46,100 9
2012/11/26 46,700 46,700 46,050 46,050 5
2012/11/22 46,650 46,650 46,100 46,100 21
2012/11/21 46,350 46,350 46,150 46,350 4
2012/11/20 46,400 46,400 46,400 46,400 1
2012/11/19 45,000 45,000 45,000 45,000 4
2012/11/16 45,050 45,050 45,050 45,050 4
2012/11/14 45,100 45,100 45,000 45,050 8
2012/11/09 46,500 46,500 46,500 46,500 1
2012/11/08 46,300 46,300 46,300 46,300 2
2012/11/07 48,000 49,600 46,800 46,800 11
2012/11/05 46,150 47,200 46,150 47,200 13
2012/11/02 46,800 46,800 46,800 46,800 4
2012/11/01 46,950 46,950 46,000 46,000 10
2012/10/31 45,700 45,700 45,550 45,550 26
2012/10/30 46,300 46,900 46,300 46,900 6
2012/10/29 46,000 46,200 46,000 46,200 3
2012/10/26 45,500 46,900 45,500 46,900 4
2012/10/25 45,300 45,400 45,300 45,400 20
2012/10/24 46,800 46,900 45,500 45,700 10
2012/10/23 46,800 46,800 46,800 46,800 2
2012/10/22 45,800 45,800 45,000 45,000 9
2012/10/19 45,500 45,800 45,500 45,800 9
2012/10/18 45,000 45,000 45,000 45,000 6
2012/10/17 44,700 45,400 44,700 45,400 13
2012/10/16 44,700 44,700 44,700 44,700 3
2012/10/15 45,000 45,000 45,000 45,000 1
2012/10/12 45,050 45,050 45,050 45,050 1
2012/10/09 45,050 45,050 45,050 45,050 2
2012/10/05 45,050 45,050 45,050 45,050 1
2012/10/04 45,300 45,300 45,300 45,300 2
2012/10/01 45,100 45,100 45,100 45,100 1
2012/09/28 47,750 47,750 46,500 46,500 14
2012/09/27 45,900 45,900 45,850 45,850 3
2012/09/26 45,800 45,800 45,000 45,000 7
2012/09/25 47,000 47,000 45,800 45,800 22
2012/09/24 46,800 47,000 46,800 47,000 2
2012/09/21 46,000 46,800 46,000 46,800 7
2012/09/20 46,000 46,000 46,000 46,000 1
2012/09/19 46,900 46,900 46,900 46,900 1
2012/09/14 45,500 46,200 45,500 46,200 4
2012/09/13 45,450 45,450 45,450 45,450 2
2012/09/12 45,100 45,300 45,100 45,300 11
2012/09/11 46,500 46,500 45,000 45,000 20
2012/09/07 46,500 46,500 46,500 46,500 1
2012/09/06 46,400 46,450 46,400 46,450 2
2012/09/05 47,200 47,200 47,200 47,200 1
2012/09/04 47,800 47,800 47,800 47,800 1
2012/08/31 48,300 48,300 48,300 48,300 10
2012/08/30 46,900 46,900 46,900 46,900 1
2012/08/29 46,200 46,750 46,200 46,750 7
2012/08/28 47,550 47,550 47,550 47,550 1
2012/08/27 47,550 47,550 47,550 47,550 7
2012/08/24 49,000 49,000 47,850 47,850 19
2012/08/23 47,950 49,300 47,950 49,300 7
2012/08/22 47,500 47,500 47,300 47,300 3
2012/08/21 47,350 47,400 47,350 47,400 4
2012/08/20 47,000 48,350 47,000 48,350 3
2012/08/17 47,500 47,500 46,500 46,600 8
2012/08/16 47,900 47,900 46,200 46,250 7
2012/08/15 46,500 46,500 46,500 46,500 5
2012/08/14 47,300 47,300 47,300 47,300 2
2012/08/13 47,300 47,300 47,300 47,300 1
2012/08/10 48,000 48,000 48,000 48,000 3
2012/08/09 48,000 48,000 48,000 48,000 1
2012/08/08 48,300 48,300 48,300 48,300 1
2012/08/06 49,000 49,000 49,000 49,000 1
2012/08/02 49,000 49,000 49,000 49,000 1
2012/08/01 51,000 52,300 51,000 52,000 53
2012/07/31 51,000 51,000 50,000 50,000 57
2012/07/30 50,000 50,000 50,000 50,000 4
2012/07/27 50,000 50,000 50,000 50,000 9
2012/07/26 50,000 50,500 50,000 50,000 30
2012/07/25 50,000 50,000 50,000 50,000 72
2012/07/24 50,000 50,000 49,650 50,000 8
2012/07/23 49,650 49,650 49,650 49,650 1
2012/07/20 49,650 49,650 49,650 49,650 2
2012/07/19 49,600 49,650 49,600 49,650 13
2012/07/18 49,600 50,000 49,600 49,600 14
2012/07/17 49,600 49,600 49,600 49,600 5
2012/07/12 49,650 49,650 49,600 49,600 8
2012/07/11 49,600 49,600 49,600 49,600 2
2012/07/10 50,000 50,000 49,750 49,750 3
2012/07/06 49,800 52,200 49,600 51,500 12
2012/07/05 49,600 49,600 49,600 49,600 8
2012/07/04 50,600 50,600 49,600 49,650 8
2012/07/03 49,100 51,500 49,100 51,500 5
2012/07/02 48,200 52,800 48,200 49,500 19
2012/06/29 48,700 48,700 48,000 48,200 17
2012/06/28 51,200 53,000 46,500 48,700 70
2012/06/27 50,500 50,500 48,700 48,700 19
2012/06/26 53,200 53,200 51,000 51,000 25
2012/06/25 56,900 56,900 52,900 52,900 200
2012/06/22 48,500 49,900 48,500 49,900 10
2012/06/21 49,000 49,500 49,000 49,500 10
2012/06/20 48,500 49,000 48,500 49,000 2
2012/06/19 49,350 49,350 47,100 47,100 11
2012/06/13 47,100 47,100 47,100 47,100 15
2012/06/12 49,300 49,300 48,500 48,500 3
2012/06/07 47,300 47,350 47,300 47,350 5
2012/06/06 47,500 47,500 47,500 47,500 2
2012/06/05 46,800 46,800 46,800 46,800 2
2012/06/04 46,200 48,900 46,200 48,900 6
2012/05/31 50,400 50,400 49,000 49,000 13
2012/05/30 50,000 50,000 50,000 50,000 9
2012/05/29 49,000 49,950 48,900 48,900 5
2012/05/28 47,500 48,700 47,500 48,700 11
2012/05/25 50,800 50,800 50,800 50,800 19
2012/05/24 47,000 48,000 47,000 48,000 4
2012/05/23 46,500 46,500 46,300 46,300 2
2012/05/21 46,500 46,500 46,500 46,500 1
2012/05/16 47,000 47,000 47,000 47,000 5
2012/05/15 47,200 47,200 47,000 47,000 6
2012/05/14 51,000 51,000 51,000 51,000 5
2012/05/09 47,150 47,150 47,150 47,150 1
2012/04/27 50,200 50,200 50,200 50,200 12
2012/04/26 50,000 50,000 50,000 50,000 12
2012/04/25 50,000 50,000 50,000 50,000 19
2012/04/24 49,450 49,900 49,450 49,900 14
2012/04/23 48,000 48,500 48,000 48,500 2
2012/04/19 49,000 49,000 46,550 47,600 6
2012/04/18 50,000 50,000 50,000 50,000 5
2012/04/16 47,700 47,700 45,800 45,800 20
2012/04/09 47,600 47,600 47,600 47,600 1
2012/04/05 48,700 48,700 48,700 48,700 3
2012/04/04 49,600 49,600 48,800 48,800 5
2012/04/03 49,700 49,700 49,600 49,600 6
2012/04/02 50,800 50,800 50,800 50,800 1
2012/03/30 50,200 50,400 48,900 48,900 18
2012/03/29 48,000 48,250 48,000 48,250 6
2012/03/28 45,600 47,000 45,600 46,800 26
2012/03/27 50,400 50,400 50,400 50,400 2
2012/03/26 50,000 50,900 50,000 50,900 8
2012/03/23 52,000 52,000 49,000 49,000 41
2012/03/22 51,300 51,400 50,800 51,400 7
2012/03/21 50,700 51,000 50,300 50,300 45
2012/03/19 50,400 50,400 50,400 50,400 8
2012/03/16 49,600 50,000 49,600 50,000 8
2012/03/14 50,000 50,000 49,450 49,450 9
2012/03/13 48,900 48,900 48,900 48,900 2
2012/03/12 50,000 50,000 49,000 49,800 16
2012/03/08 48,500 48,500 48,000 48,500 11
2012/03/07 48,600 48,600 48,000 48,000 4
2012/03/06 48,550 48,550 48,550 48,550 3
2012/03/02 49,800 49,800 48,050 48,050 7
2012/02/29 50,400 50,400 49,800 49,800 15
2012/02/28 50,000 50,000 49,000 49,850 18
2012/02/27 49,450 49,500 49,200 49,200 6
2012/02/24 50,400 50,400 49,000 49,000 27
2012/02/23 48,700 49,000 48,250 49,000 14
2012/02/22 48,100 48,700 47,900 48,700 8
2012/02/21 48,900 48,900 47,500 48,100 15
2012/02/20 49,500 49,500 47,000 47,500 28
2012/02/17 46,800 46,800 46,700 46,700 3
2012/02/16 47,500 47,500 47,500 47,500 4
2012/02/15 48,000 48,000 47,800 47,800 11
2012/02/14 52,100 53,200 46,500 47,800 91
2012/02/13 51,000 51,600 51,000 51,500 7
2012/02/09 51,500 51,500 51,500 51,500 4
2012/02/07 50,000 50,000 50,000 50,000 2
2012/02/03 51,200 51,200 51,200 51,200 1
2012/01/31 50,600 50,600 50,600 50,600 12
2012/01/30 49,600 49,900 49,600 49,900 2
2012/01/27 48,600 48,600 48,150 48,600 7
2012/01/26 49,500 49,500 49,500 49,500 2
2012/01/25 50,500 50,500 50,500 50,500 20
2012/01/24 50,500 50,700 49,650 49,650 15
2012/01/23 49,700 49,700 49,500 49,500 2
2012/01/18 48,900 49,000 48,900 49,000 2
2012/01/17 51,200 51,200 48,900 48,900 18
2012/01/16 52,500 52,500 48,800 49,500 13
2012/01/13 47,000 51,800 47,000 51,800 22
2012/01/12 45,800 45,800 45,800 45,800 2
2012/01/11 46,000 46,000 46,000 46,000 11
2012/01/10 47,100 47,100 47,100 47,100 4
2012/01/06 47,500 47,500 47,150 47,150 7
2012/01/05 48,050 48,050 47,500 47,500 22

このページの先頭へ