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 |
---|---|---|---|---|---|
2016/12/30 | 1,200 | 1,330 | 1,133 | 1,172 | 1,702,400 |
2016/12/29 | 1,066 | 1,234 | 1,032 | 1,116 | 1,402,100 |
2016/12/28 | 1,000 | 1,050 | 956 | 1,031 | 185,400 |
2016/12/27 | 979 | 1,048 | 964 | 975 | 198,900 |
2016/12/26 | 888 | 996 | 888 | 961 | 111,100 |
2016/12/22 | 909 | 932 | 897 | 898 | 51,700 |
2016/12/21 | 1,000 | 1,014 | 887 | 921 | 104,300 |
2016/12/20 | 1,003 | 1,020 | 973 | 995 | 79,600 |
2016/12/19 | 995 | 1,090 | 985 | 1,003 | 321,600 |
2016/12/16 | 940 | 1,000 | 931 | 1,000 | 259,900 |
2016/12/15 | 875 | 948 | 867 | 929 | 297,800 |
2016/12/14 | 881 | 898 | 842 | 860 | 76,500 |
2016/12/13 | 854 | 885 | 805 | 881 | 128,200 |
2016/12/12 | 840 | 853 | 795 | 841 | 48,000 |
2016/12/09 | 836 | 850 | 809 | 837 | 121,800 |
2016/12/08 | 912 | 918 | 841 | 841 | 288,100 |
2016/12/07 | 863 | 987 | 863 | 987 | 723,600 |
2016/12/06 | 932 | 939 | 831 | 837 | 199,600 |
2016/12/05 | 926 | 978 | 926 | 951 | 89,300 |
2016/12/02 | 956 | 1,015 | 942 | 956 | 208,400 |
2016/12/01 | 990 | 1,088 | 901 | 1,013 | 506,200 |
2016/11/30 | 1,039 | 1,150 | 951 | 962 | 770,600 |
2016/11/29 | 967 | 1,047 | 916 | 1,010 | 865,100 |
2016/11/28 | 890 | 956 | 865 | 956 | 361,900 |
2016/11/25 | 925 | 925 | 802 | 806 | 224,500 |
2016/11/24 | 860 | 937 | 831 | 866 | 616,000 |
2016/11/22 | 845 | 860 | 815 | 860 | 276,800 |
2016/11/21 | 603 | 710 | 600 | 710 | 43,200 |
2016/11/18 | 603 | 610 | 603 | 610 | 4,400 |
2016/11/17 | 615 | 615 | 602 | 607 | 4,200 |
2016/11/16 | 602 | 615 | 595 | 612 | 19,800 |
2016/11/15 | 586 | 599 | 581 | 592 | 9,000 |
2016/11/14 | 574 | 600 | 574 | 596 | 10,300 |
2016/11/11 | 580 | 587 | 573 | 573 | 5,400 |
2016/11/10 | 585 | 600 | 580 | 583 | 17,800 |
2016/11/09 | 612 | 612 | 560 | 585 | 27,500 |
2016/11/08 | 614 | 614 | 608 | 611 | 9,300 |
2016/11/07 | 609 | 613 | 607 | 611 | 15,700 |
2016/11/04 | 603 | 614 | 603 | 608 | 21,200 |
2016/11/02 | 611 | 617 | 609 | 614 | 17,200 |
2016/11/01 | 630 | 632 | 610 | 613 | 15,500 |
2016/10/31 | 627 | 639 | 615 | 630 | 21,700 |
2016/10/28 | 624 | 648 | 624 | 647 | 23,700 |
2016/10/27 | 640 | 665 | 628 | 644 | 97,200 |
2016/10/26 | 612 | 619 | 612 | 614 | 14,100 |
2016/10/25 | 611 | 613 | 610 | 613 | 36,300 |
2016/10/24 | 609 | 611 | 609 | 610 | 26,700 |
2016/10/21 | 611 | 612 | 609 | 609 | 25,700 |
2016/10/20 | 609 | 611 | 609 | 611 | 39,300 |
2016/10/19 | 609 | 610 | 609 | 610 | 32,900 |
2016/10/18 | 610 | 611 | 609 | 609 | 49,200 |
2016/10/17 | 609 | 611 | 609 | 609 | 44,900 |
2016/10/14 | 609 | 610 | 609 | 609 | 24,900 |
2016/10/13 | 609 | 610 | 609 | 609 | 29,100 |
2016/10/12 | 610 | 611 | 608 | 609 | 71,400 |
2016/10/11 | 608 | 612 | 608 | 611 | 103,500 |
2016/10/07 | 608 | 612 | 607 | 611 | 177,100 |
2016/10/06 | 607 | 608 | 607 | 607 | 50,200 |
2016/10/05 | 608 | 608 | 607 | 607 | 43,300 |
2016/10/04 | 608 | 608 | 607 | 607 | 90,400 |
2016/10/03 | 607 | 608 | 607 | 607 | 67,000 |
2016/09/30 | 607 | 608 | 607 | 607 | 144,200 |
2016/09/29 | 614 | 640 | 607 | 607 | 574,200 |
2016/09/28 | 517 | 574 | 517 | 574 | 83,700 |
2016/09/27 | 520 | 525 | 505 | 513 | 20,900 |
2016/09/26 | 519 | 527 | 519 | 527 | 16,900 |
2016/09/23 | 529 | 529 | 512 | 519 | 16,400 |
2016/09/21 | 506 | 548 | 496 | 521 | 96,100 |
2016/09/20 | 518 | 518 | 506 | 511 | 17,300 |
2016/09/16 | 515 | 525 | 506 | 524 | 29,200 |
2016/09/15 | 509 | 517 | 506 | 515 | 12,200 |
2016/09/14 | 491 | 529 | 487 | 517 | 39,300 |
2016/09/13 | 492 | 495 | 490 | 491 | 21,900 |
2016/09/12 | 488 | 496 | 485 | 486 | 10,800 |
2016/09/09 | 492 | 502 | 492 | 501 | 6,600 |
2016/09/08 | 500 | 501 | 485 | 492 | 32,000 |
2016/09/07 | 501 | 505 | 492 | 504 | 13,900 |
2016/09/06 | 511 | 512 | 505 | 505 | 7,300 |
2016/09/05 | 515 | 519 | 508 | 514 | 13,100 |
2016/09/02 | 499 | 515 | 499 | 509 | 14,800 |
2016/09/01 | 488 | 515 | 488 | 508 | 40,200 |
2016/08/31 | 485 | 492 | 483 | 492 | 3,700 |
2016/08/30 | 494 | 494 | 480 | 489 | 9,100 |
2016/08/29 | 494 | 498 | 490 | 494 | 13,400 |
2016/08/26 | 495 | 502 | 488 | 488 | 12,300 |
2016/08/25 | 501 | 504 | 487 | 493 | 7,800 |
2016/08/24 | 475 | 516 | 475 | 493 | 27,100 |
2016/08/23 | 473 | 515 | 471 | 480 | 39,000 |
2016/08/22 | 474 | 478 | 474 | 478 | 1,500 |
2016/08/19 | 485 | 485 | 467 | 473 | 4,700 |
2016/08/18 | 496 | 496 | 485 | 486 | 9,500 |
2016/08/17 | 492 | 495 | 486 | 486 | 1,400 |
2016/08/16 | 480 | 495 | 479 | 492 | 9,800 |
2016/08/15 | 480 | 485 | 470 | 480 | 5,400 |
2016/08/12 | 479 | 485 | 462 | 467 | 12,200 |
2016/08/10 | 465 | 481 | 465 | 480 | 5,800 |
2016/08/09 | 469 | 472 | 460 | 468 | 7,600 |
2016/08/08 | 479 | 481 | 466 | 472 | 7,300 |
2016/08/05 | 484 | 487 | 476 | 479 | 7,800 |
2016/08/04 | 486 | 491 | 483 | 484 | 3,400 |
2016/08/03 | 484 | 491 | 484 | 486 | 4,300 |
2016/08/02 | 481 | 491 | 481 | 491 | 7,400 |
2016/08/01 | 477 | 481 | 477 | 481 | 1,100 |
2016/07/29 | 480 | 495 | 473 | 484 | 12,400 |
2016/07/28 | 490 | 490 | 480 | 480 | 7,500 |
2016/07/27 | 497 | 497 | 487 | 489 | 6,000 |
2016/07/26 | 492 | 493 | 489 | 489 | 8,300 |
2016/07/25 | 501 | 501 | 491 | 492 | 11,700 |
2016/07/22 | 497 | 499 | 491 | 494 | 12,300 |
2016/07/21 | 495 | 498 | 495 | 496 | 5,800 |
2016/07/20 | 504 | 511 | 495 | 496 | 5,800 |
2016/07/19 | 499 | 499 | 493 | 496 | 8,700 |
2016/07/15 | 499 | 500 | 491 | 491 | 12,500 |
2016/07/14 | 501 | 510 | 495 | 498 | 3,400 |
2016/07/13 | 513 | 513 | 495 | 497 | 9,200 |
2016/07/12 | 490 | 502 | 490 | 498 | 5,800 |
2016/07/11 | 476 | 491 | 476 | 483 | 4,900 |
2016/07/08 | 482 | 489 | 472 | 474 | 6,000 |
2016/07/07 | 488 | 499 | 483 | 483 | 10,500 |
2016/07/06 | 490 | 505 | 483 | 487 | 16,800 |
2016/07/05 | 495 | 511 | 495 | 502 | 20,900 |
2016/07/04 | 475 | 492 | 475 | 492 | 11,600 |
2016/07/01 | 478 | 494 | 474 | 482 | 16,300 |
2016/06/30 | 496 | 496 | 470 | 472 | 15,100 |
2016/06/29 | 469 | 480 | 467 | 473 | 15,700 |
2016/06/28 | 445 | 480 | 440 | 457 | 46,300 |
2016/06/27 | 470 | 494 | 448 | 461 | 78,600 |
2016/06/24 | 516 | 516 | 419 | 462 | 99,200 |
2016/06/23 | 511 | 511 | 493 | 498 | 20,600 |
2016/06/22 | 536 | 536 | 500 | 501 | 80,000 |
2016/06/21 | 555 | 562 | 526 | 537 | 79,800 |
2016/06/20 | 565 | 574 | 552 | 565 | 62,800 |
2016/06/17 | 547 | 573 | 540 | 550 | 51,500 |
2016/06/16 | 547 | 592 | 538 | 550 | 125,900 |
2016/06/15 | 570 | 570 | 520 | 537 | 84,500 |
2016/06/14 | 586 | 640 | 542 | 568 | 309,700 |
2016/06/13 | 559 | 659 | 555 | 578 | 844,900 |
2016/06/10 | 555 | 569 | 555 | 559 | 42,000 |
2016/06/09 | 565 | 577 | 553 | 560 | 106,800 |
2016/06/08 | 550 | 567 | 546 | 560 | 112,700 |
2016/06/07 | 556 | 559 | 548 | 548 | 24,500 |
2016/06/06 | 554 | 554 | 542 | 546 | 13,800 |
2016/06/03 | 555 | 563 | 555 | 555 | 17,100 |
2016/06/02 | 559 | 562 | 555 | 556 | 13,100 |
2016/06/01 | 562 | 589 | 555 | 555 | 51,900 |
2016/05/31 | 563 | 570 | 556 | 562 | 19,900 |
2016/05/30 | 557 | 563 | 553 | 560 | 20,000 |
2016/05/27 | 557 | 564 | 550 | 556 | 20,200 |
2016/05/26 | 564 | 564 | 555 | 557 | 14,300 |
2016/05/25 | 578 | 579 | 554 | 556 | 56,500 |
2016/05/24 | 579 | 602 | 566 | 585 | 49,800 |
2016/05/23 | 565 | 566 | 557 | 559 | 20,700 |
2016/05/20 | 561 | 608 | 556 | 563 | 202,100 |
2016/05/19 | 550 | 586 | 540 | 561 | 53,600 |
2016/05/18 | 579 | 579 | 541 | 545 | 27,900 |
2016/05/17 | 549 | 578 | 549 | 572 | 40,300 |
2016/05/16 | 584 | 599 | 547 | 549 | 54,400 |
2016/05/13 | 579 | 587 | 567 | 580 | 60,600 |
2016/05/12 | 600 | 602 | 576 | 576 | 161,700 |
2016/05/11 | 673 | 673 | 635 | 637 | 138,600 |
2016/05/10 | 619 | 709 | 612 | 708 | 256,800 |
2016/05/09 | 593 | 622 | 576 | 609 | 103,400 |
2016/05/06 | 576 | 585 | 568 | 575 | 28,600 |
2016/05/02 | 535 | 569 | 532 | 566 | 44,200 |
2016/04/28 | 575 | 587 | 539 | 550 | 69,800 |
2016/04/27 | 575 | 575 | 556 | 569 | 46,100 |
2016/04/26 | 640 | 640 | 557 | 565 | 222,700 |
2016/04/25 | 525 | 620 | 525 | 620 | 673,400 |
2016/04/22 | 518 | 520 | 508 | 520 | 11,300 |
2016/04/21 | 507 | 518 | 507 | 514 | 20,800 |
2016/04/20 | 514 | 515 | 505 | 507 | 6,400 |
2016/04/19 | 509 | 511 | 500 | 509 | 7,300 |
2016/04/18 | 506 | 510 | 499 | 507 | 8,900 |
2016/04/15 | 511 | 516 | 508 | 513 | 6,200 |
2016/04/14 | 525 | 529 | 510 | 516 | 7,600 |
2016/04/13 | 509 | 520 | 509 | 514 | 6,300 |
2016/04/12 | 497 | 506 | 497 | 497 | 2,700 |
2016/04/11 | 494 | 501 | 494 | 497 | 3,800 |
2016/04/08 | 493 | 494 | 480 | 491 | 6,100 |
2016/04/07 | 499 | 499 | 490 | 496 | 2,600 |
2016/04/06 | 492 | 505 | 481 | 494 | 5,800 |
2016/04/05 | 516 | 516 | 497 | 502 | 6,300 |
2016/04/04 | 515 | 520 | 515 | 520 | 3,500 |
2016/04/01 | 530 | 531 | 513 | 517 | 9,100 |
2016/03/31 | 535 | 537 | 526 | 529 | 1,600 |
2016/03/30 | 521 | 525 | 521 | 525 | 2,000 |
2016/03/29 | 519 | 524 | 519 | 520 | 3,400 |
2016/03/28 | 536 | 536 | 525 | 525 | 8,900 |
2016/03/25 | 560 | 577 | 530 | 531 | 37,500 |
2016/03/24 | 536 | 550 | 535 | 540 | 11,200 |
2016/03/23 | 526 | 536 | 525 | 536 | 3,900 |
2016/03/22 | 528 | 538 | 528 | 534 | 4,200 |
2016/03/18 | 525 | 527 | 522 | 527 | 4,100 |
2016/03/17 | 524 | 535 | 524 | 531 | 4,600 |
2016/03/16 | 541 | 541 | 521 | 526 | 6,600 |
2016/03/15 | 530 | 543 | 530 | 541 | 10,800 |
2016/03/14 | 529 | 531 | 522 | 528 | 4,000 |
2016/03/11 | 518 | 523 | 513 | 522 | 6,800 |
2016/03/10 | 519 | 535 | 516 | 525 | 5,900 |
2016/03/09 | 519 | 519 | 511 | 513 | 3,100 |
2016/03/08 | 528 | 528 | 517 | 520 | 2,600 |
2016/03/07 | 534 | 543 | 522 | 532 | 8,800 |
2016/03/04 | 525 | 532 | 525 | 526 | 5,300 |
2016/03/03 | 520 | 524 | 510 | 522 | 5,600 |
2016/03/02 | 514 | 517 | 510 | 517 | 2,200 |
2016/03/01 | 508 | 514 | 508 | 514 | 3,300 |
2016/02/29 | 513 | 513 | 505 | 512 | 1,300 |
2016/02/26 | 505 | 513 | 505 | 505 | 2,600 |
2016/02/25 | 514 | 514 | 501 | 504 | 3,600 |
2016/02/24 | 515 | 515 | 495 | 497 | 1,900 |
2016/02/23 | 509 | 509 | 505 | 505 | 4,800 |
2016/02/22 | 506 | 514 | 500 | 511 | 3,100 |
2016/02/19 | 502 | 511 | 502 | 511 | 4,500 |
2016/02/18 | 501 | 507 | 494 | 506 | 8,500 |
2016/02/17 | 489 | 500 | 480 | 487 | 20,000 |
2016/02/16 | 470 | 487 | 470 | 476 | 3,200 |
2016/02/15 | 465 | 480 | 455 | 470 | 8,600 |
2016/02/12 | 464 | 483 | 450 | 452 | 23,800 |
2016/02/10 | 504 | 513 | 490 | 496 | 12,800 |
2016/02/09 | 503 | 514 | 500 | 504 | 28,900 |
2016/02/08 | 509 | 615 | 509 | 545 | 112,200 |
2016/02/05 | 521 | 521 | 510 | 515 | 12,800 |
2016/02/04 | 533 | 533 | 520 | 521 | 8,200 |
2016/02/03 | 534 | 534 | 517 | 530 | 4,000 |
2016/02/02 | 526 | 535 | 522 | 535 | 4,700 |
2016/02/01 | 531 | 537 | 526 | 526 | 5,700 |
2016/01/29 | 527 | 527 | 513 | 521 | 3,000 |
2016/01/28 | 511 | 520 | 511 | 520 | 2,200 |
2016/01/27 | 520 | 520 | 510 | 520 | 3,500 |
2016/01/26 | 505 | 515 | 498 | 515 | 6,000 |
2016/01/25 | 505 | 512 | 503 | 508 | 12,600 |
2016/01/22 | 500 | 509 | 500 | 509 | 4,700 |
2016/01/21 | 503 | 515 | 489 | 489 | 37,600 |
2016/01/20 | 539 | 559 | 516 | 518 | 12,900 |
2016/01/19 | 510 | 543 | 510 | 539 | 9,000 |
2016/01/18 | 525 | 525 | 500 | 515 | 12,100 |
2016/01/15 | 541 | 542 | 533 | 533 | 5,100 |
2016/01/14 | 550 | 550 | 531 | 536 | 8,000 |
2016/01/13 | 555 | 558 | 545 | 558 | 3,400 |
2016/01/12 | 553 | 585 | 537 | 545 | 28,100 |
2016/01/08 | 552 | 563 | 550 | 563 | 9,700 |
2016/01/07 | 564 | 565 | 552 | 556 | 7,900 |
2016/01/06 | 568 | 571 | 565 | 565 | 6,400 |
2016/01/05 | 570 | 570 | 568 | 568 | 3,000 |
2016/01/04 | 578 | 578 | 568 | 568 | 3,600 |