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 |
---|---|---|---|---|---|
2015/12/30 | 571 | 574 | 551 | 574 | 6,500 |
2015/12/29 | 563 | 565 | 560 | 565 | 1,800 |
2015/12/28 | 548 | 560 | 548 | 559 | 3,200 |
2015/12/25 | 560 | 560 | 546 | 547 | 28,600 |
2015/12/24 | 569 | 569 | 563 | 563 | 14,700 |
2015/12/22 | 567 | 576 | 567 | 572 | 7,600 |
2015/12/21 | 576 | 576 | 563 | 569 | 11,200 |
2015/12/18 | 585 | 585 | 577 | 578 | 10,400 |
2015/12/17 | 583 | 590 | 579 | 580 | 12,700 |
2015/12/16 | 586 | 592 | 580 | 581 | 11,000 |
2015/12/15 | 586 | 605 | 580 | 581 | 15,700 |
2015/12/14 | 584 | 586 | 577 | 586 | 5,700 |
2015/12/11 | 596 | 619 | 596 | 602 | 4,600 |
2015/12/10 | 590 | 640 | 580 | 603 | 40,200 |
2015/12/09 | 585 | 588 | 581 | 582 | 3,300 |
2015/12/08 | 589 | 594 | 588 | 588 | 4,600 |
2015/12/07 | 592 | 594 | 588 | 594 | 8,300 |
2015/12/04 | 588 | 595 | 586 | 590 | 4,500 |
2015/12/03 | 595 | 615 | 587 | 598 | 17,700 |
2015/12/02 | 600 | 600 | 594 | 594 | 2,200 |
2015/12/01 | 585 | 617 | 581 | 600 | 15,300 |
2015/11/30 | 583 | 585 | 574 | 580 | 5,000 |
2015/11/27 | 593 | 593 | 581 | 585 | 4,300 |
2015/11/26 | 580 | 588 | 578 | 588 | 7,400 |
2015/11/25 | 577 | 579 | 570 | 576 | 9,000 |
2015/11/24 | 571 | 575 | 569 | 570 | 4,700 |
2015/11/20 | 576 | 576 | 568 | 571 | 3,000 |
2015/11/19 | 571 | 580 | 568 | 571 | 6,300 |
2015/11/18 | 577 | 577 | 570 | 570 | 5,100 |
2015/11/17 | 574 | 574 | 569 | 570 | 4,400 |
2015/11/16 | 575 | 579 | 568 | 568 | 9,400 |
2015/11/13 | 600 | 606 | 571 | 576 | 12,400 |
2015/11/12 | 585 | 594 | 570 | 594 | 9,100 |
2015/11/11 | 560 | 582 | 559 | 581 | 9,900 |
2015/11/10 | 568 | 568 | 560 | 561 | 4,200 |
2015/11/09 | 568 | 570 | 566 | 570 | 2,700 |
2015/11/06 | 569 | 569 | 569 | 569 | 600 |
2015/11/05 | 575 | 575 | 569 | 569 | 5,700 |
2015/11/04 | 579 | 581 | 575 | 575 | 1,100 |
2015/11/02 | 575 | 577 | 575 | 575 | 500 |
2015/10/30 | 578 | 578 | 577 | 577 | 1,100 |
2015/10/29 | 582 | 585 | 579 | 580 | 3,800 |
2015/10/28 | 585 | 585 | 578 | 579 | 4,100 |
2015/10/27 | 596 | 596 | 584 | 584 | 1,300 |
2015/10/26 | 588 | 590 | 575 | 576 | 11,000 |
2015/10/23 | 611 | 611 | 587 | 588 | 3,600 |
2015/10/22 | 584 | 591 | 581 | 587 | 4,000 |
2015/10/21 | 600 | 600 | 593 | 599 | 1,700 |
2015/10/20 | 600 | 600 | 599 | 599 | 200 |
2015/10/19 | 599 | 599 | 593 | 593 | 1,800 |
2015/10/16 | 601 | 616 | 590 | 599 | 5,900 |
2015/10/15 | 595 | 601 | 595 | 599 | 900 |
2015/10/14 | 608 | 608 | 601 | 601 | 1,800 |
2015/10/13 | 629 | 629 | 610 | 618 | 3,200 |
2015/10/09 | 622 | 625 | 600 | 625 | 6,300 |
2015/10/08 | 587 | 649 | 580 | 605 | 23,200 |
2015/10/07 | 570 | 574 | 569 | 573 | 5,700 |
2015/10/06 | 588 | 590 | 578 | 583 | 2,600 |
2015/10/05 | 579 | 584 | 579 | 584 | 1,600 |
2015/10/02 | 567 | 580 | 564 | 569 | 7,400 |
2015/10/01 | 555 | 557 | 550 | 557 | 1,200 |
2015/09/30 | 549 | 553 | 548 | 553 | 1,100 |
2015/09/29 | 552 | 555 | 537 | 539 | 5,000 |
2015/09/28 | 551 | 555 | 551 | 555 | 1,100 |
2015/09/25 | 555 | 555 | 551 | 551 | 3,700 |
2015/09/24 | 547 | 558 | 544 | 558 | 9,800 |
2015/09/18 | 569 | 573 | 568 | 573 | 4,000 |
2015/09/17 | 574 | 580 | 568 | 569 | 2,700 |
2015/09/16 | 577 | 578 | 568 | 568 | 2,900 |
2015/09/15 | 575 | 594 | 572 | 577 | 6,200 |
2015/09/14 | 578 | 585 | 572 | 585 | 1,100 |
2015/09/11 | 565 | 585 | 565 | 583 | 2,100 |
2015/09/10 | 565 | 565 | 555 | 565 | 1,000 |
2015/09/09 | 578 | 578 | 553 | 570 | 11,100 |
2015/09/08 | 556 | 563 | 546 | 548 | 7,800 |
2015/09/07 | 550 | 559 | 540 | 546 | 13,100 |
2015/09/04 | 608 | 608 | 550 | 572 | 24,700 |
2015/09/03 | 615 | 615 | 600 | 608 | 7,900 |
2015/09/02 | 580 | 614 | 575 | 587 | 4,600 |
2015/09/01 | 624 | 629 | 601 | 605 | 9,700 |
2015/08/31 | 624 | 634 | 616 | 634 | 7,000 |
2015/08/28 | 625 | 628 | 613 | 621 | 7,800 |
2015/08/27 | 581 | 618 | 581 | 618 | 22,800 |
2015/08/26 | 537 | 580 | 528 | 575 | 18,700 |
2015/08/25 | 557 | 585 | 513 | 525 | 78,200 |
2015/08/24 | 660 | 661 | 592 | 600 | 48,800 |
2015/08/21 | 678 | 700 | 665 | 692 | 33,400 |
2015/08/20 | 687 | 694 | 679 | 687 | 13,200 |
2015/08/19 | 700 | 700 | 692 | 692 | 8,000 |
2015/08/18 | 698 | 698 | 688 | 696 | 3,600 |
2015/08/17 | 697 | 698 | 685 | 693 | 8,500 |
2015/08/14 | 700 | 700 | 689 | 699 | 6,100 |
2015/08/13 | 698 | 700 | 679 | 699 | 21,700 |
2015/08/12 | 682 | 702 | 678 | 695 | 22,500 |
2015/08/11 | 700 | 702 | 691 | 692 | 13,700 |
2015/08/10 | 686 | 691 | 685 | 691 | 6,700 |
2015/08/07 | 692 | 702 | 687 | 694 | 13,000 |
2015/08/06 | 696 | 700 | 692 | 700 | 4,800 |
2015/08/05 | 693 | 702 | 693 | 700 | 11,700 |
2015/08/04 | 701 | 705 | 696 | 696 | 11,100 |
2015/08/03 | 700 | 713 | 699 | 711 | 13,000 |
2015/07/31 | 697 | 701 | 692 | 701 | 19,000 |
2015/07/30 | 716 | 716 | 700 | 701 | 7,000 |
2015/07/29 | 707 | 718 | 698 | 718 | 14,600 |
2015/07/28 | 700 | 750 | 694 | 709 | 139,600 |
2015/07/27 | 700 | 710 | 696 | 700 | 12,700 |
2015/07/24 | 705 | 705 | 697 | 697 | 11,500 |
2015/07/23 | 700 | 706 | 690 | 706 | 14,100 |
2015/07/22 | 702 | 702 | 693 | 693 | 14,100 |
2015/07/21 | 700 | 708 | 690 | 700 | 16,800 |
2015/07/17 | 695 | 698 | 690 | 691 | 10,900 |
2015/07/16 | 689 | 700 | 689 | 695 | 9,700 |
2015/07/15 | 701 | 701 | 687 | 687 | 18,800 |
2015/07/14 | 699 | 705 | 690 | 691 | 29,100 |
2015/07/13 | 700 | 701 | 684 | 684 | 17,700 |
2015/07/10 | 696 | 700 | 664 | 699 | 34,000 |
2015/07/09 | 680 | 680 | 624 | 676 | 48,800 |
2015/07/08 | 700 | 705 | 683 | 683 | 28,600 |
2015/07/07 | 703 | 715 | 697 | 699 | 17,000 |
2015/07/06 | 712 | 715 | 693 | 703 | 24,300 |
2015/07/03 | 745 | 757 | 716 | 725 | 88,700 |
2015/07/02 | 710 | 735 | 702 | 732 | 89,100 |
2015/07/01 | 693 | 707 | 690 | 707 | 19,100 |
2015/06/30 | 705 | 710 | 690 | 694 | 14,000 |
2015/06/29 | 675 | 710 | 669 | 700 | 43,100 |
2015/06/26 | 696 | 705 | 694 | 700 | 11,400 |
2015/06/25 | 701 | 710 | 693 | 700 | 25,700 |
2015/06/24 | 685 | 700 | 680 | 700 | 22,600 |
2015/06/23 | 679 | 685 | 674 | 678 | 11,800 |
2015/06/22 | 671 | 679 | 662 | 670 | 12,800 |
2015/06/19 | 692 | 692 | 670 | 670 | 16,200 |
2015/06/18 | 700 | 709 | 671 | 672 | 40,300 |
2015/06/17 | 679 | 710 | 671 | 695 | 60,300 |
2015/06/16 | 675 | 679 | 664 | 668 | 22,900 |
2015/06/15 | 652 | 666 | 649 | 666 | 14,600 |
2015/06/12 | 649 | 669 | 645 | 656 | 12,600 |
2015/06/11 | 649 | 651 | 645 | 649 | 5,900 |
2015/06/10 | 650 | 657 | 648 | 648 | 7,100 |
2015/06/09 | 650 | 659 | 647 | 649 | 10,200 |
2015/06/08 | 659 | 661 | 653 | 659 | 9,000 |
2015/06/05 | 653 | 660 | 653 | 656 | 7,000 |
2015/06/04 | 651 | 656 | 646 | 651 | 4,600 |
2015/06/03 | 650 | 650 | 647 | 647 | 2,200 |
2015/06/02 | 655 | 655 | 646 | 646 | 5,400 |
2015/06/01 | 648 | 655 | 645 | 649 | 5,900 |
2015/05/29 | 649 | 650 | 647 | 647 | 5,700 |
2015/05/28 | 652 | 658 | 645 | 645 | 15,900 |
2015/05/27 | 652 | 652 | 649 | 650 | 4,200 |
2015/05/26 | 657 | 658 | 651 | 652 | 6,900 |
2015/05/25 | 675 | 675 | 651 | 657 | 10,200 |
2015/05/22 | 646 | 657 | 646 | 657 | 8,800 |
2015/05/21 | 653 | 657 | 645 | 646 | 17,000 |
2015/05/20 | 659 | 659 | 650 | 656 | 9,700 |
2015/05/19 | 659 | 664 | 654 | 655 | 13,900 |
2015/05/18 | 680 | 680 | 656 | 659 | 28,700 |
2015/05/15 | 675 | 683 | 672 | 680 | 20,000 |
2015/05/14 | 675 | 676 | 666 | 666 | 6,000 |
2015/05/13 | 660 | 674 | 660 | 669 | 5,800 |
2015/05/12 | 661 | 667 | 660 | 665 | 3,200 |
2015/05/11 | 674 | 682 | 663 | 665 | 6,000 |
2015/05/08 | 662 | 665 | 658 | 664 | 6,000 |
2015/05/07 | 658 | 675 | 658 | 664 | 6,300 |
2015/05/01 | 664 | 668 | 657 | 657 | 20,400 |
2015/04/30 | 681 | 683 | 665 | 670 | 31,300 |
2015/04/28 | 690 | 691 | 681 | 684 | 5,400 |
2015/04/27 | 691 | 692 | 689 | 690 | 4,500 |
2015/04/24 | 697 | 697 | 685 | 696 | 19,600 |
2015/04/23 | 699 | 701 | 690 | 698 | 11,600 |
2015/04/22 | 687 | 689 | 682 | 684 | 12,300 |
2015/04/21 | 689 | 689 | 680 | 681 | 8,000 |
2015/04/20 | 690 | 690 | 683 | 687 | 7,000 |
2015/04/17 | 695 | 696 | 688 | 690 | 4,100 |
2015/04/16 | 704 | 707 | 687 | 692 | 19,900 |
2015/04/15 | 703 | 710 | 701 | 704 | 9,800 |
2015/04/14 | 689 | 750 | 686 | 701 | 93,800 |
2015/04/13 | 690 | 690 | 674 | 675 | 13,800 |
2015/04/10 | 690 | 690 | 678 | 680 | 18,900 |
2015/04/09 | 696 | 696 | 680 | 687 | 17,800 |
2015/04/08 | 700 | 700 | 693 | 696 | 2,600 |
2015/04/07 | 690 | 691 | 683 | 691 | 4,600 |
2015/04/06 | 684 | 690 | 681 | 685 | 8,200 |
2015/04/03 | 699 | 700 | 680 | 691 | 8,500 |
2015/04/02 | 699 | 700 | 697 | 697 | 6,000 |
2015/04/01 | 690 | 700 | 686 | 690 | 12,500 |
2015/03/31 | 690 | 698 | 686 | 696 | 7,000 |
2015/03/30 | 691 | 700 | 678 | 685 | 17,500 |
2015/03/27 | 717 | 717 | 692 | 695 | 24,100 |
2015/03/26 | 750 | 753 | 727 | 728 | 35,200 |
2015/03/25 | 744 | 746 | 737 | 743 | 17,900 |
2015/03/24 | 742 | 751 | 739 | 742 | 30,900 |
2015/03/23 | 725 | 745 | 724 | 741 | 31,500 |
2015/03/20 | 725 | 725 | 712 | 717 | 7,800 |
2015/03/19 | 729 | 730 | 710 | 727 | 13,900 |
2015/03/18 | 737 | 737 | 727 | 729 | 11,200 |
2015/03/17 | 740 | 749 | 727 | 727 | 32,300 |
2015/03/16 | 712 | 731 | 710 | 726 | 30,000 |
2015/03/13 | 701 | 709 | 701 | 707 | 10,500 |
2015/03/12 | 702 | 709 | 698 | 701 | 18,300 |
2015/03/11 | 685 | 698 | 685 | 692 | 7,600 |
2015/03/10 | 690 | 694 | 686 | 688 | 12,800 |
2015/03/09 | 689 | 699 | 689 | 691 | 9,000 |
2015/03/06 | 696 | 697 | 689 | 689 | 19,400 |
2015/03/05 | 696 | 705 | 695 | 697 | 7,300 |
2015/03/04 | 700 | 708 | 691 | 698 | 25,100 |
2015/03/03 | 744 | 744 | 701 | 702 | 36,400 |
2015/03/02 | 728 | 739 | 720 | 739 | 27,000 |
2015/02/27 | 718 | 730 | 716 | 723 | 39,900 |
2015/02/26 | 742 | 753 | 732 | 733 | 35,600 |
2015/02/25 | 749 | 774 | 732 | 760 | 103,700 |
2015/02/24 | 698 | 768 | 688 | 731 | 174,400 |
2015/02/23 | 705 | 736 | 686 | 692 | 61,900 |
2015/02/20 | 677 | 698 | 673 | 698 | 24,700 |
2015/02/19 | 672 | 680 | 672 | 677 | 7,400 |
2015/02/18 | 687 | 687 | 666 | 678 | 19,600 |
2015/02/17 | 670 | 685 | 666 | 674 | 14,400 |
2015/02/16 | 683 | 703 | 669 | 679 | 99,700 |
2015/02/13 | 672 | 672 | 656 | 658 | 44,300 |
2015/02/12 | 705 | 705 | 660 | 672 | 67,500 |
2015/02/10 | 700 | 714 | 699 | 703 | 19,200 |
2015/02/09 | 695 | 764 | 680 | 716 | 75,600 |
2015/02/06 | 684 | 693 | 681 | 691 | 16,500 |
2015/02/05 | 709 | 709 | 689 | 689 | 19,200 |
2015/02/04 | 706 | 714 | 696 | 712 | 22,200 |
2015/02/03 | 715 | 727 | 694 | 696 | 40,800 |
2015/02/02 | 700 | 733 | 690 | 717 | 38,400 |
2015/01/30 | 721 | 725 | 695 | 705 | 56,200 |
2015/01/29 | 759 | 759 | 710 | 719 | 122,300 |
2015/01/28 | 771 | 780 | 713 | 762 | 47,100 |
2015/01/27 | 774 | 784 | 755 | 773 | 58,200 |
2015/01/26 | 771 | 846 | 768 | 788 | 93,400 |
2015/01/23 | 767 | 830 | 760 | 779 | 130,100 |
2015/01/22 | 775 | 789 | 751 | 752 | 56,600 |
2015/01/21 | 718 | 795 | 701 | 775 | 72,300 |
2015/01/20 | 770 | 810 | 735 | 743 | 178,500 |
2015/01/19 | 715 | 737 | 694 | 713 | 145,300 |
2015/01/16 | 777 | 790 | 702 | 745 | 150,300 |
2015/01/15 | 826 | 878 | 759 | 778 | 515,200 |
2015/01/14 | 943 | 943 | 793 | 870 | 1,569,700 |
2015/01/13 | 793 | 793 | 793 | 793 | 30,800 |
2015/01/09 | 596 | 693 | 596 | 693 | 35,900 |
2015/01/08 | 580 | 595 | 578 | 593 | 12,800 |
2015/01/07 | 571 | 581 | 571 | 575 | 5,800 |
2015/01/06 | 575 | 588 | 575 | 577 | 19,500 |
2015/01/05 | 569 | 586 | 569 | 585 | 9,000 |