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
2013/12/30 847 892 845 878 73,100
2013/12/27 840 856 836 841 44,100
2013/12/26 830 920 830 851 53,000
2013/12/25 800 840 793 821 88,900
2013/12/24 824 824 782 782 221,000
2013/12/20 837 850 822 826 71,500
2013/12/19 868 885 857 857 50,900
2013/12/18 888 897 856 876 49,700
2013/12/17 945 945 893 893 36,600
2013/12/16 942 989 886 935 297,700
2013/12/13 950 959 935 942 57,300
2013/12/12 978 984 955 962 61,200
2013/12/11 1,040 1,040 988 993 58,600
2013/12/10 995 1,055 988 1,017 252,800
2013/12/09 1,002 1,011 982 997 65,500
2013/12/06 1,023 1,032 1,005 1,015 30,600
2013/12/05 1,023 1,050 1,020 1,020 36,200
2013/12/04 1,035 1,035 1,020 1,026 26,700
2013/12/03 1,048 1,058 1,039 1,040 29,200
2013/12/02 1,036 1,044 1,025 1,041 20,300
2013/11/29 1,026 1,039 1,025 1,025 26,100
2013/11/28 1,040 1,050 1,011 1,021 39,500
2013/11/27 1,057 1,058 1,035 1,035 33,900
2013/11/26 1,030 1,050 1,028 1,049 40,700
2013/11/25 1,060 1,063 1,025 1,027 99,700
2013/11/22 1,071 1,075 1,054 1,054 203,100
2013/11/21 1,150 1,150 1,101 1,102 80,200
2013/11/20 1,180 1,180 1,145 1,150 30,500
2013/11/19 1,160 1,174 1,156 1,174 21,800
2013/11/18 1,160 1,173 1,150 1,158 25,900
2013/11/15 1,156 1,180 1,140 1,158 78,100
2013/11/14 1,210 1,256 1,192 1,202 62,400
2013/11/13 1,234 1,244 1,196 1,196 32,600
2013/11/12 1,186 1,233 1,151 1,233 27,800
2013/11/11 1,265 1,265 1,162 1,206 53,500
2013/11/08 1,279 1,308 1,250 1,258 45,500
2013/11/07 1,325 1,375 1,287 1,309 70,200
2013/11/06 1,312 1,490 1,280 1,346 234,800
2013/11/05 1,249 1,330 1,232 1,319 34,400
2013/11/01 1,255 1,270 1,211 1,230 36,800
2013/10/31 1,260 1,321 1,253 1,260 38,300
2013/10/30 1,384 1,384 1,256 1,271 77,100
2013/10/29 1,380 1,494 1,358 1,362 180,100
2013/10/28 1,259 1,529 1,249 1,470 721,800
2013/10/25 1,240 1,256 1,220 1,229 27,400
2013/10/24 1,214 1,240 1,203 1,238 28,300
2013/10/23 1,290 1,293 1,236 1,240 51,600
2013/10/22 1,310 1,319 1,233 1,270 72,400
2013/10/21 1,208 1,319 1,208 1,308 150,000
2013/10/18 1,175 1,225 1,150 1,200 59,400
2013/10/17 1,142 1,174 1,141 1,151 59,700
2013/10/16 1,180 1,180 1,118 1,129 58,500
2013/10/15 1,195 1,215 1,159 1,180 31,600
2013/10/11 1,180 1,220 1,175 1,180 66,400
2013/10/10 1,150 1,279 1,150 1,203 76,900
2013/10/09 1,120 1,180 1,088 1,132 70,700
2013/10/08 1,150 1,150 1,086 1,132 71,400
2013/10/07 1,222 1,222 1,191 1,203 60,900
2013/10/04 1,202 1,300 1,202 1,236 76,300
2013/10/03 1,230 1,258 1,221 1,225 83,000
2013/10/02 1,290 1,309 1,252 1,276 55,400
2013/10/01 1,315 1,315 1,290 1,292 44,000
2013/09/30 1,288 1,342 1,287 1,315 50,700
2013/09/27 1,350 1,440 1,312 1,340 118,300
2013/09/26 1,320 1,338 1,262 1,335 110,200
2013/09/25 1,395 1,398 1,355 1,355 80,700
2013/09/24 1,377 1,389 1,351 1,389 118,800
2013/09/20 1,370 1,444 1,341 1,403 203,900
2013/09/19 1,391 1,400 1,350 1,367 45,800
2013/09/18 1,428 1,429 1,385 1,387 69,600
2013/09/17 1,451 1,458 1,398 1,416 66,700
2013/09/13 1,418 1,477 1,400 1,415 107,500
2013/09/12 1,401 1,410 1,345 1,388 113,000
2013/09/11 1,350 1,528 1,340 1,372 208,000
2013/09/10 1,352 1,415 1,352 1,357 34,200
2013/09/09 1,370 1,406 1,341 1,362 43,400
2013/09/06 1,421 1,422 1,380 1,400 73,200
2013/09/05 1,525 1,542 1,432 1,459 110,600
2013/09/04 1,475 1,685 1,421 1,685 159,600
2013/09/03 1,385 1,389 1,326 1,385 54,400
2013/09/02 1,399 1,419 1,188 1,295 256,200
2013/08/30 1,521 1,577 1,408 1,459 50,600
2013/08/29 1,584 1,601 1,520 1,544 26,900
2013/08/28 1,735 1,750 1,490 1,600 70,900
2013/08/27 1,750 1,980 1,720 1,775 91,300
2013/08/26 1,649 1,830 1,585 1,790 75,000
2013/08/23 1,940 1,981 1,750 1,751 56,100
2013/08/22 1,989 2,085 1,875 1,940 57,700
2013/08/21 1,800 2,160 1,785 2,039 195,900
2013/08/20 2,125 2,125 1,710 1,760 347,200
2013/08/19 1,455 1,725 1,415 1,725 183,000
2013/08/16 1,450 1,468 1,421 1,425 35,100
2013/08/15 1,466 1,519 1,395 1,500 89,800
2013/08/14 1,440 1,598 1,439 1,506 38,300
2013/08/13 1,340 1,610 1,310 1,470 147,000
2013/08/12 1,311 1,316 1,274 1,310 16,700
2013/08/09 1,470 1,480 1,320 1,341 26,700
2013/08/08 1,508 1,520 1,435 1,454 18,600
2013/08/07 1,620 1,621 1,521 1,532 9,400
2013/08/06 1,577 1,619 1,560 1,614 6,500
2013/08/05 1,595 1,615 1,550 1,595 5,000
2013/08/02 1,490 1,630 1,489 1,555 16,200
2013/08/01 1,500 1,500 1,365 1,470 19,700
2013/07/31 1,500 1,526 1,480 1,499 9,400
2013/07/30 1,500 1,600 1,460 1,549 12,800
2013/07/29 1,603 1,610 1,460 1,470 26,900
2013/07/26 1,613 1,652 1,599 1,614 8,100
2013/07/25 1,617 1,655 1,590 1,613 15,200
2013/07/24 1,692 1,692 1,620 1,657 20,600
2013/07/23 1,820 1,821 1,680 1,700 24,400
2013/07/22 1,852 1,878 1,800 1,808 10,100
2013/07/19 1,962 1,962 1,837 1,878 27,900
2013/07/18 1,959 2,060 1,946 2,000 31,900
2013/07/17 1,930 1,934 1,851 1,934 13,200
2013/07/16 1,900 1,990 1,870 1,925 9,800
2013/07/12 1,861 1,925 1,850 1,925 20,300
2013/07/11 1,760 1,924 1,731 1,900 19,400
2013/07/10 1,970 1,988 1,757 1,800 22,400
2013/07/09 1,990 2,040 1,860 1,940 27,200
2013/07/08 2,100 2,174 2,011 2,040 26,500
2013/07/05 1,913 2,050 1,913 2,000 28,400
2013/07/04 2,055 2,084 1,890 2,020 88,300
2013/07/03 2,310 2,555 2,087 2,160 185,300
2013/07/02 2,150 2,150 2,150 2,150 9,300
2013/07/01 1,750 1,750 1,750 1,750 3,400
2013/06/28 1,335 1,450 1,335 1,450 9,100
2013/06/27 1,429 1,429 1,180 1,334 11,600
2013/06/26 1,500 1,500 1,360 1,429 15,300
2013/06/25 1,470 1,470 1,360 1,440 10,500
2013/06/24 1,390 1,497 1,390 1,475 9,500
2013/06/21 1,396 1,425 1,272 1,390 15,500
2013/06/20 1,417 1,510 1,417 1,441 3,200
2013/06/19 1,628 1,628 1,411 1,470 14,500
2013/06/18 1,472 1,530 1,437 1,530 7,100
2013/06/17 1,431 1,510 1,411 1,455 12,200
2013/06/14 1,640 1,747 1,500 1,523 23,900
2013/06/13 1,330 1,640 1,325 1,589 26,000
2013/06/12 1,262 1,350 1,262 1,349 9,400
2013/06/11 1,390 1,405 1,355 1,380 10,000
2013/06/10 1,420 1,420 1,212 1,410 20,000
2013/06/07 1,390 1,390 1,180 1,180 44,200
2013/06/06 1,560 1,600 1,326 1,480 16,700
2013/06/05 1,560 1,730 1,560 1,600 20,600
2013/06/04 1,545 1,620 1,510 1,585 13,900
2013/06/03 1,590 1,637 1,556 1,585 16,300
2013/05/31 1,680 1,760 1,650 1,690 9,800
2013/05/30 1,735 1,770 1,561 1,720 26,200
2013/05/29 1,700 1,770 1,655 1,765 25,100
2013/05/28 1,499 1,780 1,460 1,740 39,700
2013/05/27 1,502 1,575 1,450 1,502 21,900
2013/05/24 1,652 1,690 1,410 1,598 46,600
2013/05/23 1,750 1,780 1,504 1,548 44,700
2013/05/22 1,880 1,889 1,700 1,780 40,400
2013/05/21 1,903 2,173 1,885 1,900 70,600
2013/05/20 2,120 2,120 2,042 2,120 60,800
2013/05/17 1,635 1,725 1,532 1,720 61,100
2013/05/16 1,800 1,900 1,436 1,515 84,400
2013/05/15 2,120 2,197 1,700 1,836 57,900
2013/05/14 1,930 1,961 1,880 1,900 39,700
2013/05/13 2,080 2,150 1,995 2,020 25,400
2013/05/10 2,100 2,200 1,961 2,100 46,000
2013/05/09 2,360 2,370 2,153 2,250 33,400
2013/05/08 2,470 2,500 2,350 2,400 37,200
2013/05/07 2,400 2,550 2,351 2,420 60,700
2013/05/02 2,700 2,700 2,455 2,500 34,400
2013/05/01 2,310 2,690 2,310 2,500 57,800
2013/04/30 2,125 2,578 2,125 2,350 79,100
2013/04/26 2,316 2,339 2,153 2,215 53,700
2013/04/25 2,462 2,462 2,200 2,340 115,800
2013/04/24 2,640 2,888 2,503 2,685 105,300
2013/04/23 2,008 2,390 1,998 2,390 71,000
2013/04/22 2,023 2,061 1,968 1,990 67,900
2013/04/19 1,864 2,230 1,857 2,052 134,500
2013/04/18 1,816 1,973 1,810 1,856 63,800
2013/04/17 1,880 2,039 1,781 1,817 126,800
2013/04/16 1,516 2,150 1,502 2,040 229,000
2013/04/15 2,083 2,086 1,725 1,750 225,300
2013/04/12 1,446 1,686 1,416 1,686 166,100
2013/04/11 1,242 1,510 1,190 1,386 115,500
2013/04/10 1,420 1,720 1,170 1,220 379,700
2013/04/09 1,300 1,420 1,200 1,420 125,600
2013/04/08 1,000 1,120 961 1,120 32,800
2013/04/05 981 999 970 970 28,900
2013/04/04 975 1,030 969 1,030 31,900
2013/04/03 1,040 1,130 968 1,000 58,000
2013/04/02 994 1,100 968 1,100 42,600
2013/04/01 1,305 1,325 1,041 1,041 68,700
2013/03/29 1,319 1,380 1,295 1,329 30,500
2013/03/28 1,320 1,390 1,260 1,300 41,800
2013/03/27 1,320 1,430 1,200 1,395 51,100
2013/03/27 1 -> 100.00 分割
2013/03/26 148,800 160,000 137,000 140,000 1,135
2013/03/25 173,000 173,000 138,100 139,800 3,131
2013/03/22 143,000 143,000 132,600 143,000 1,287
2013/03/21 113,000 113,000 113,000 113,000 105
2013/03/19 83,400 99,000 80,500 98,000 556
2013/03/18 82,000 86,200 79,700 84,000 315
2013/03/15 80,300 87,000 74,600 80,900 420
2013/03/14 69,800 78,800 66,900 78,800 249
2013/03/13 67,700 69,600 64,200 68,800 286
2013/03/12 76,000 78,400 70,200 70,200 367
2013/03/11 94,600 94,600 71,800 75,000 1,482
2013/03/08 79,100 85,400 75,500 79,600 1,126
2013/03/07 88,400 88,400 88,400 88,400 1,020
2013/03/06 73,400 73,400 73,400 73,400 315
2013/03/05 63,400 63,400 63,400 63,400 103
2013/03/04 46,400 53,400 46,400 53,400 205
2013/03/01 45,150 46,400 45,100 46,400 21
2013/02/28 46,500 46,500 46,000 46,500 19
2013/02/27 45,000 46,500 45,000 46,500 44
2013/02/26 45,000 45,900 45,000 45,800 37
2013/02/25 46,500 46,650 45,300 45,450 50
2013/02/22 46,000 46,500 45,150 46,500 33
2013/02/21 45,300 45,300 45,300 45,300 2
2013/02/20 45,200 45,500 45,200 45,500 16
2013/02/19 44,900 45,500 44,900 45,500 7
2013/02/18 44,500 44,500 44,500 44,500 7
2013/02/15 45,000 45,000 45,000 45,000 2
2013/02/14 45,000 45,000 45,000 45,000 4
2013/02/13 45,000 45,000 45,000 45,000 9
2013/02/12 46,000 46,000 45,900 45,950 15
2013/02/08 45,700 45,700 45,150 45,650 7
2013/02/07 45,000 45,600 45,000 45,600 16
2013/02/06 45,000 45,500 45,000 45,500 12
2013/02/05 44,950 45,500 44,950 45,500 9
2013/02/04 44,800 44,850 44,550 44,850 13
2013/02/01 45,300 45,300 45,100 45,100 5
2013/01/31 46,250 46,250 45,500 45,500 26
2013/01/30 45,000 46,000 45,000 46,000 56
2013/01/29 45,000 45,000 45,000 45,000 4
2013/01/28 44,950 44,950 44,000 44,500 33
2013/01/25 44,950 44,950 44,950 44,950 15
2013/01/24 43,800 44,300 43,550 44,300 13
2013/01/23 44,700 44,700 44,400 44,500 10
2013/01/22 44,000 44,400 44,000 44,400 25
2013/01/21 44,550 44,550 43,600 43,600 48
2013/01/18 43,900 44,500 43,900 44,500 22
2013/01/17 45,000 45,000 44,000 44,000 8
2013/01/16 45,500 45,500 43,800 45,000 67
2013/01/15 44,000 45,450 44,000 45,450 40
2013/01/11 44,500 44,500 44,050 44,050 17
2013/01/10 45,200 45,200 43,800 44,500 26
2013/01/07 44,950 44,950 44,000 44,000 4
2013/01/04 44,400 44,400 44,100 44,100 13

このページの先頭へ