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 |
---|---|---|---|---|---|
2014/12/30 | 565 | 577 | 564 | 572 | 17,900 |
2014/12/29 | 580 | 599 | 564 | 569 | 31,200 |
2014/12/26 | 545 | 558 | 545 | 554 | 20,600 |
2014/12/25 | 546 | 551 | 542 | 543 | 34,800 |
2014/12/24 | 554 | 555 | 548 | 549 | 32,500 |
2014/12/22 | 557 | 558 | 551 | 553 | 15,900 |
2014/12/19 | 552 | 556 | 551 | 552 | 12,400 |
2014/12/18 | 555 | 555 | 547 | 551 | 12,100 |
2014/12/17 | 555 | 559 | 550 | 552 | 9,500 |
2014/12/16 | 568 | 569 | 560 | 561 | 9,600 |
2014/12/15 | 580 | 587 | 575 | 579 | 5,900 |
2014/12/12 | 583 | 587 | 578 | 585 | 7,400 |
2014/12/11 | 573 | 582 | 573 | 580 | 5,900 |
2014/12/10 | 576 | 587 | 569 | 583 | 16,900 |
2014/12/09 | 583 | 590 | 579 | 580 | 4,200 |
2014/12/08 | 589 | 590 | 582 | 583 | 4,200 |
2014/12/05 | 598 | 600 | 586 | 589 | 7,700 |
2014/12/04 | 603 | 608 | 588 | 595 | 9,700 |
2014/12/03 | 614 | 614 | 602 | 603 | 7,200 |
2014/12/02 | 586 | 615 | 586 | 608 | 18,200 |
2014/12/01 | 588 | 593 | 587 | 590 | 7,200 |
2014/11/28 | 586 | 592 | 586 | 588 | 5,700 |
2014/11/27 | 580 | 587 | 580 | 586 | 9,200 |
2014/11/26 | 576 | 584 | 575 | 580 | 5,900 |
2014/11/25 | 573 | 578 | 569 | 573 | 16,400 |
2014/11/21 | 577 | 581 | 569 | 580 | 6,400 |
2014/11/20 | 582 | 589 | 578 | 581 | 5,600 |
2014/11/19 | 587 | 591 | 580 | 580 | 7,100 |
2014/11/18 | 577 | 583 | 577 | 582 | 5,600 |
2014/11/17 | 580 | 584 | 570 | 580 | 16,000 |
2014/11/14 | 601 | 605 | 590 | 590 | 27,200 |
2014/11/13 | 609 | 610 | 606 | 606 | 5,700 |
2014/11/12 | 607 | 619 | 607 | 609 | 9,800 |
2014/11/11 | 606 | 615 | 603 | 606 | 9,800 |
2014/11/10 | 614 | 620 | 605 | 606 | 6,300 |
2014/11/07 | 614 | 621 | 613 | 614 | 6,300 |
2014/11/06 | 626 | 634 | 621 | 621 | 10,900 |
2014/11/05 | 613 | 640 | 608 | 620 | 21,200 |
2014/11/04 | 605 | 618 | 600 | 603 | 21,100 |
2014/10/31 | 618 | 621 | 605 | 620 | 11,500 |
2014/10/30 | 648 | 648 | 618 | 619 | 31,300 |
2014/10/29 | 655 | 660 | 618 | 645 | 70,600 |
2014/10/28 | 610 | 648 | 607 | 647 | 55,600 |
2014/10/27 | 568 | 614 | 567 | 614 | 50,500 |
2014/10/24 | 567 | 569 | 550 | 563 | 12,200 |
2014/10/23 | 537 | 557 | 537 | 552 | 7,300 |
2014/10/22 | 532 | 545 | 525 | 542 | 10,400 |
2014/10/21 | 541 | 541 | 526 | 528 | 8,500 |
2014/10/20 | 522 | 541 | 522 | 540 | 9,600 |
2014/10/17 | 520 | 526 | 510 | 515 | 23,300 |
2014/10/16 | 532 | 539 | 529 | 530 | 12,600 |
2014/10/15 | 532 | 545 | 532 | 545 | 8,100 |
2014/10/14 | 545 | 545 | 524 | 530 | 13,200 |
2014/10/10 | 564 | 568 | 550 | 554 | 22,300 |
2014/10/09 | 586 | 595 | 570 | 571 | 13,200 |
2014/10/08 | 580 | 585 | 572 | 581 | 18,200 |
2014/10/07 | 607 | 610 | 597 | 597 | 8,600 |
2014/10/06 | 600 | 619 | 600 | 606 | 10,500 |
2014/10/03 | 590 | 598 | 590 | 598 | 14,600 |
2014/10/02 | 600 | 605 | 582 | 588 | 28,200 |
2014/10/01 | 618 | 642 | 608 | 610 | 32,000 |
2014/09/30 | 635 | 637 | 616 | 616 | 20,400 |
2014/09/29 | 630 | 643 | 627 | 632 | 10,900 |
2014/09/26 | 620 | 626 | 618 | 626 | 6,300 |
2014/09/25 | 630 | 630 | 617 | 623 | 8,700 |
2014/09/24 | 633 | 638 | 621 | 623 | 16,000 |
2014/09/22 | 623 | 643 | 620 | 634 | 23,000 |
2014/09/19 | 618 | 620 | 614 | 618 | 10,200 |
2014/09/18 | 616 | 620 | 613 | 614 | 13,100 |
2014/09/17 | 620 | 623 | 613 | 616 | 15,000 |
2014/09/16 | 622 | 624 | 615 | 620 | 21,000 |
2014/09/12 | 621 | 637 | 618 | 619 | 26,300 |
2014/09/11 | 625 | 651 | 606 | 619 | 106,700 |
2014/09/10 | 656 | 656 | 608 | 615 | 92,000 |
2014/09/09 | 640 | 659 | 636 | 651 | 17,800 |
2014/09/08 | 660 | 660 | 634 | 640 | 50,100 |
2014/09/05 | 677 | 678 | 651 | 660 | 28,600 |
2014/09/04 | 720 | 723 | 660 | 676 | 90,200 |
2014/09/03 | 703 | 735 | 702 | 713 | 62,500 |
2014/09/02 | 719 | 727 | 699 | 709 | 69,900 |
2014/09/01 | 675 | 770 | 670 | 734 | 250,000 |
2014/08/29 | 665 | 675 | 656 | 670 | 33,500 |
2014/08/28 | 676 | 680 | 662 | 665 | 30,300 |
2014/08/27 | 663 | 678 | 657 | 674 | 37,400 |
2014/08/26 | 657 | 674 | 652 | 653 | 77,200 |
2014/08/25 | 638 | 654 | 619 | 650 | 26,700 |
2014/08/22 | 631 | 640 | 615 | 636 | 24,500 |
2014/08/21 | 647 | 650 | 620 | 628 | 49,300 |
2014/08/20 | 661 | 662 | 641 | 647 | 35,700 |
2014/08/19 | 685 | 685 | 650 | 662 | 39,400 |
2014/08/18 | 668 | 685 | 668 | 675 | 15,100 |
2014/08/15 | 670 | 685 | 666 | 683 | 12,700 |
2014/08/14 | 667 | 684 | 666 | 671 | 10,300 |
2014/08/13 | 673 | 680 | 658 | 675 | 24,800 |
2014/08/12 | 685 | 713 | 684 | 708 | 28,700 |
2014/08/11 | 666 | 686 | 666 | 672 | 16,300 |
2014/08/08 | 696 | 700 | 650 | 657 | 49,900 |
2014/08/07 | 695 | 708 | 691 | 696 | 14,900 |
2014/08/06 | 725 | 745 | 707 | 710 | 35,900 |
2014/08/05 | 719 | 848 | 710 | 745 | 218,600 |
2014/08/04 | 671 | 713 | 671 | 708 | 21,800 |
2014/08/01 | 684 | 692 | 671 | 681 | 28,000 |
2014/07/31 | 713 | 714 | 702 | 702 | 23,400 |
2014/07/30 | 732 | 732 | 713 | 716 | 14,800 |
2014/07/29 | 724 | 733 | 720 | 722 | 17,000 |
2014/07/28 | 731 | 740 | 724 | 726 | 13,500 |
2014/07/25 | 723 | 755 | 720 | 730 | 36,800 |
2014/07/24 | 715 | 720 | 711 | 719 | 14,700 |
2014/07/23 | 739 | 740 | 706 | 710 | 29,800 |
2014/07/22 | 752 | 752 | 730 | 730 | 23,400 |
2014/07/18 | 755 | 762 | 726 | 744 | 45,500 |
2014/07/17 | 775 | 790 | 764 | 767 | 19,600 |
2014/07/16 | 806 | 813 | 778 | 783 | 23,500 |
2014/07/15 | 800 | 825 | 795 | 802 | 32,900 |
2014/07/14 | 788 | 830 | 757 | 822 | 38,100 |
2014/07/11 | 755 | 770 | 732 | 770 | 37,500 |
2014/07/10 | 816 | 816 | 752 | 770 | 73,800 |
2014/07/09 | 841 | 843 | 803 | 811 | 45,600 |
2014/07/08 | 840 | 851 | 834 | 847 | 43,000 |
2014/07/07 | 869 | 870 | 839 | 857 | 80,300 |
2014/07/04 | 881 | 881 | 848 | 859 | 66,900 |
2014/07/03 | 886 | 886 | 843 | 853 | 114,600 |
2014/07/02 | 930 | 944 | 886 | 895 | 120,400 |
2014/07/01 | 899 | 938 | 871 | 908 | 378,200 |
2014/06/30 | 992 | 1,125 | 980 | 997 | 249,500 |
2014/06/27 | 916 | 1,085 | 881 | 1,021 | 270,600 |
2014/06/26 | 1,020 | 1,032 | 911 | 935 | 131,200 |
2014/06/25 | 1,065 | 1,149 | 980 | 988 | 235,000 |
2014/06/24 | 1,014 | 1,199 | 961 | 1,060 | 752,100 |
2014/06/23 | 999 | 1,044 | 994 | 1,044 | 190,300 |
2014/06/20 | 770 | 894 | 770 | 894 | 535,300 |
2014/06/19 | 746 | 781 | 727 | 744 | 73,700 |
2014/06/18 | 766 | 768 | 716 | 725 | 166,700 |
2014/06/17 | 775 | 777 | 679 | 686 | 138,300 |
2014/06/16 | 680 | 740 | 671 | 740 | 158,000 |
2014/06/13 | 638 | 649 | 628 | 640 | 62,900 |
2014/06/12 | 667 | 671 | 643 | 658 | 36,700 |
2014/06/11 | 680 | 700 | 653 | 679 | 31,800 |
2014/06/10 | 709 | 712 | 683 | 689 | 35,600 |
2014/06/09 | 715 | 740 | 703 | 704 | 50,100 |
2014/06/06 | 730 | 730 | 680 | 700 | 80,800 |
2014/06/05 | 761 | 825 | 691 | 735 | 194,500 |
2014/06/04 | 676 | 761 | 626 | 761 | 356,600 |
2014/06/03 | 562 | 661 | 561 | 661 | 147,800 |
2014/06/02 | 558 | 574 | 550 | 561 | 23,900 |
2014/05/30 | 550 | 564 | 533 | 550 | 34,600 |
2014/05/29 | 530 | 560 | 530 | 548 | 22,000 |
2014/05/28 | 546 | 547 | 512 | 532 | 26,600 |
2014/05/27 | 541 | 571 | 541 | 544 | 28,600 |
2014/05/26 | 534 | 555 | 530 | 546 | 45,500 |
2014/05/23 | 517 | 548 | 501 | 541 | 61,200 |
2014/05/22 | 496 | 509 | 487 | 494 | 27,000 |
2014/05/21 | 480 | 487 | 475 | 485 | 27,000 |
2014/05/20 | 493 | 493 | 475 | 490 | 28,400 |
2014/05/19 | 512 | 522 | 469 | 469 | 74,000 |
2014/05/16 | 570 | 579 | 520 | 528 | 357,600 |
2014/05/15 | 581 | 620 | 581 | 620 | 27,400 |
2014/05/14 | 635 | 644 | 621 | 621 | 16,200 |
2014/05/13 | 635 | 646 | 629 | 642 | 4,000 |
2014/05/12 | 674 | 674 | 629 | 629 | 14,800 |
2014/05/09 | 670 | 682 | 670 | 672 | 6,500 |
2014/05/08 | 666 | 683 | 666 | 675 | 4,000 |
2014/05/07 | 666 | 696 | 666 | 676 | 9,600 |
2014/05/02 | 668 | 672 | 660 | 672 | 6,200 |
2014/05/01 | 654 | 671 | 654 | 662 | 5,100 |
2014/04/30 | 670 | 670 | 651 | 655 | 6,200 |
2014/04/28 | 671 | 672 | 657 | 657 | 10,400 |
2014/04/25 | 676 | 690 | 676 | 680 | 9,900 |
2014/04/24 | 678 | 682 | 673 | 682 | 5,900 |
2014/04/23 | 691 | 691 | 672 | 678 | 10,100 |
2014/04/22 | 710 | 710 | 691 | 691 | 5,700 |
2014/04/21 | 701 | 716 | 699 | 703 | 5,600 |
2014/04/18 | 715 | 715 | 696 | 710 | 7,400 |
2014/04/17 | 699 | 703 | 690 | 694 | 4,300 |
2014/04/16 | 675 | 700 | 675 | 699 | 5,700 |
2014/04/15 | 685 | 700 | 675 | 675 | 7,200 |
2014/04/14 | 683 | 696 | 683 | 685 | 4,900 |
2014/04/11 | 690 | 707 | 666 | 707 | 16,800 |
2014/04/10 | 711 | 715 | 704 | 708 | 5,700 |
2014/04/09 | 705 | 718 | 705 | 716 | 7,500 |
2014/04/08 | 698 | 720 | 698 | 720 | 5,800 |
2014/04/07 | 700 | 718 | 694 | 718 | 8,000 |
2014/04/04 | 715 | 724 | 711 | 720 | 5,900 |
2014/04/03 | 740 | 740 | 714 | 715 | 9,600 |
2014/04/02 | 736 | 742 | 727 | 730 | 9,900 |
2014/04/01 | 721 | 736 | 719 | 722 | 5,600 |
2014/03/31 | 712 | 747 | 712 | 728 | 12,300 |
2014/03/28 | 706 | 750 | 706 | 750 | 7,600 |
2014/03/27 | 670 | 709 | 665 | 709 | 22,200 |
2014/03/26 | 721 | 727 | 688 | 700 | 25,000 |
2014/03/25 | 758 | 758 | 722 | 724 | 13,200 |
2014/03/24 | 730 | 740 | 720 | 738 | 16,800 |
2014/03/20 | 784 | 790 | 756 | 758 | 30,500 |
2014/03/19 | 820 | 820 | 786 | 796 | 12,700 |
2014/03/18 | 785 | 827 | 785 | 823 | 21,700 |
2014/03/17 | 808 | 808 | 783 | 789 | 18,200 |
2014/03/14 | 825 | 835 | 803 | 810 | 18,300 |
2014/03/13 | 845 | 849 | 837 | 840 | 11,100 |
2014/03/12 | 850 | 861 | 845 | 847 | 8,300 |
2014/03/11 | 843 | 869 | 843 | 858 | 15,500 |
2014/03/10 | 845 | 858 | 840 | 858 | 23,600 |
2014/03/07 | 882 | 889 | 865 | 870 | 14,800 |
2014/03/06 | 861 | 898 | 853 | 890 | 12,700 |
2014/03/05 | 857 | 870 | 851 | 858 | 13,200 |
2014/03/04 | 851 | 869 | 843 | 853 | 8,300 |
2014/03/03 | 886 | 886 | 823 | 853 | 22,900 |
2014/02/28 | 886 | 895 | 871 | 885 | 17,500 |
2014/02/27 | 912 | 916 | 895 | 895 | 11,000 |
2014/02/26 | 914 | 917 | 906 | 913 | 7,700 |
2014/02/25 | 908 | 920 | 905 | 910 | 12,800 |
2014/02/24 | 901 | 920 | 900 | 908 | 9,400 |
2014/02/21 | 899 | 918 | 892 | 911 | 9,900 |
2014/02/20 | 900 | 910 | 886 | 886 | 17,900 |
2014/02/19 | 910 | 922 | 904 | 906 | 6,600 |
2014/02/18 | 893 | 919 | 893 | 916 | 11,500 |
2014/02/17 | 932 | 932 | 878 | 897 | 28,900 |
2014/02/14 | 900 | 932 | 870 | 917 | 41,300 |
2014/02/13 | 920 | 920 | 870 | 877 | 30,700 |
2014/02/12 | 951 | 966 | 922 | 924 | 33,400 |
2014/02/10 | 892 | 939 | 890 | 939 | 28,400 |
2014/02/07 | 896 | 900 | 844 | 864 | 33,200 |
2014/02/06 | 814 | 882 | 814 | 868 | 63,100 |
2014/02/05 | 934 | 960 | 818 | 844 | 89,800 |
2014/02/04 | 853 | 923 | 842 | 874 | 91,700 |
2014/02/03 | 1,060 | 1,061 | 980 | 988 | 50,800 |
2014/01/31 | 1,120 | 1,130 | 1,057 | 1,090 | 59,900 |
2014/01/30 | 1,106 | 1,106 | 1,030 | 1,090 | 52,100 |
2014/01/29 | 1,099 | 1,129 | 1,089 | 1,129 | 47,000 |
2014/01/28 | 1,090 | 1,140 | 1,037 | 1,081 | 52,300 |
2014/01/27 | 1,009 | 1,120 | 1,005 | 1,081 | 81,800 |
2014/01/24 | 1,079 | 1,097 | 1,055 | 1,065 | 31,900 |
2014/01/23 | 1,120 | 1,120 | 1,080 | 1,098 | 38,300 |
2014/01/22 | 1,092 | 1,150 | 1,092 | 1,123 | 33,800 |
2014/01/21 | 1,138 | 1,160 | 1,082 | 1,090 | 58,300 |
2014/01/20 | 1,100 | 1,173 | 1,100 | 1,133 | 50,200 |
2014/01/17 | 1,050 | 1,084 | 1,031 | 1,083 | 40,500 |
2014/01/16 | 1,143 | 1,159 | 1,046 | 1,047 | 98,700 |
2014/01/15 | 1,240 | 1,250 | 1,134 | 1,140 | 91,000 |
2014/01/14 | 1,110 | 1,226 | 1,110 | 1,195 | 169,300 |
2014/01/10 | 1,057 | 1,297 | 1,029 | 1,230 | 719,500 |
2014/01/09 | 993 | 1,059 | 980 | 1,027 | 100,100 |
2014/01/08 | 963 | 1,076 | 960 | 1,040 | 241,300 |
2014/01/07 | 955 | 963 | 912 | 933 | 70,200 |
2014/01/06 | 893 | 969 | 883 | 968 | 97,900 |