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 |
---|---|---|---|---|---|
2017/12/29 | 1,032 | 1,049 | 1,027 | 1,036 | 33,300 |
2017/12/28 | 1,046 | 1,062 | 1,025 | 1,044 | 105,100 |
2017/12/27 | 980 | 1,027 | 980 | 1,018 | 67,500 |
2017/12/26 | 986 | 991 | 976 | 980 | 87,700 |
2017/12/25 | 999 | 1,007 | 987 | 991 | 85,000 |
2017/12/22 | 997 | 999 | 990 | 997 | 46,400 |
2017/12/21 | 998 | 1,002 | 993 | 995 | 47,000 |
2017/12/20 | 997 | 1,004 | 995 | 1,000 | 69,500 |
2017/12/19 | 1,011 | 1,011 | 999 | 999 | 36,800 |
2017/12/18 | 1,026 | 1,035 | 998 | 1,001 | 59,300 |
2017/12/15 | 1,061 | 1,082 | 1,032 | 1,040 | 83,400 |
2017/12/14 | 1,030 | 1,060 | 1,001 | 1,059 | 138,200 |
2017/12/13 | 1,000 | 1,035 | 1,000 | 1,028 | 66,500 |
2017/12/12 | 995 | 1,000 | 988 | 992 | 50,500 |
2017/12/11 | 983 | 996 | 983 | 988 | 17,600 |
2017/12/08 | 997 | 997 | 980 | 982 | 43,600 |
2017/12/07 | 990 | 1,000 | 987 | 987 | 27,400 |
2017/12/06 | 990 | 1,003 | 981 | 983 | 40,500 |
2017/12/05 | 989 | 1,017 | 979 | 996 | 68,900 |
2017/12/04 | 990 | 1,008 | 990 | 996 | 44,500 |
2017/12/01 | 1,028 | 1,037 | 1,000 | 1,009 | 47,200 |
2017/11/30 | 1,026 | 1,026 | 1,013 | 1,022 | 33,800 |
2017/11/29 | 1,039 | 1,048 | 1,020 | 1,022 | 36,900 |
2017/11/28 | 1,081 | 1,085 | 1,040 | 1,046 | 68,300 |
2017/11/27 | 1,054 | 1,087 | 1,054 | 1,082 | 54,000 |
2017/11/24 | 1,040 | 1,060 | 1,039 | 1,049 | 32,100 |
2017/11/22 | 1,037 | 1,082 | 1,037 | 1,050 | 64,000 |
2017/11/21 | 1,013 | 1,045 | 1,003 | 1,044 | 55,300 |
2017/11/20 | 1,000 | 1,019 | 999 | 1,013 | 19,600 |
2017/11/17 | 1,015 | 1,022 | 1,004 | 1,008 | 25,800 |
2017/11/16 | 989 | 1,023 | 989 | 1,015 | 28,200 |
2017/11/15 | 995 | 1,007 | 990 | 993 | 48,700 |
2017/11/14 | 1,000 | 1,016 | 993 | 1,002 | 34,900 |
2017/11/13 | 1,064 | 1,064 | 993 | 1,012 | 52,600 |
2017/11/10 | 1,098 | 1,099 | 1,042 | 1,045 | 64,100 |
2017/11/09 | 1,040 | 1,099 | 1,033 | 1,088 | 129,100 |
2017/11/08 | 1,015 | 1,050 | 1,015 | 1,031 | 39,600 |
2017/11/07 | 1,015 | 1,018 | 1,005 | 1,012 | 23,400 |
2017/11/06 | 1,054 | 1,054 | 1,007 | 1,018 | 67,600 |
2017/11/02 | 1,076 | 1,080 | 1,052 | 1,054 | 37,500 |
2017/11/01 | 1,086 | 1,097 | 1,071 | 1,075 | 43,800 |
2017/10/31 | 1,099 | 1,099 | 1,073 | 1,086 | 27,200 |
2017/10/30 | 1,077 | 1,106 | 1,075 | 1,086 | 45,000 |
2017/10/27 | 1,060 | 1,079 | 1,060 | 1,070 | 19,800 |
2017/10/26 | 1,068 | 1,080 | 1,051 | 1,058 | 38,600 |
2017/10/25 | 1,104 | 1,111 | 1,075 | 1,076 | 44,600 |
2017/10/24 | 1,123 | 1,123 | 1,081 | 1,095 | 46,600 |
2017/10/23 | 1,078 | 1,134 | 1,078 | 1,108 | 54,800 |
2017/10/20 | 1,086 | 1,118 | 1,079 | 1,084 | 58,100 |
2017/10/19 | 1,066 | 1,088 | 1,062 | 1,080 | 42,400 |
2017/10/18 | 1,088 | 1,096 | 1,066 | 1,067 | 41,800 |
2017/10/17 | 1,102 | 1,109 | 1,080 | 1,098 | 83,700 |
2017/10/16 | 1,130 | 1,155 | 1,102 | 1,110 | 159,700 |
2017/10/13 | 1,093 | 1,122 | 1,046 | 1,100 | 160,100 |
2017/10/12 | 1,138 | 1,146 | 1,080 | 1,093 | 213,200 |
2017/10/11 | 1,200 | 1,211 | 1,124 | 1,138 | 556,800 |
2017/10/10 | 1,105 | 1,175 | 1,105 | 1,119 | 576,600 |
2017/10/06 | 1,075 | 1,105 | 1,032 | 1,070 | 765,000 |
2017/10/05 | 1,132 | 1,147 | 1,111 | 1,147 | 1,075,800 |
2017/10/04 | 1,001 | 1,005 | 995 | 997 | 32,700 |
2017/10/03 | 1,013 | 1,013 | 995 | 998 | 44,100 |
2017/10/02 | 1,010 | 1,032 | 1,006 | 1,013 | 35,800 |
2017/09/29 | 1,026 | 1,027 | 1,015 | 1,017 | 31,800 |
2017/09/28 | 1,031 | 1,032 | 1,015 | 1,029 | 48,000 |
2017/09/27 | 1,000 | 1,032 | 985 | 1,023 | 40,600 |
2017/09/26 | 1,017 | 1,030 | 1,005 | 1,011 | 33,900 |
2017/09/25 | 1,010 | 1,052 | 1,002 | 1,041 | 117,200 |
2017/09/22 | 1,007 | 1,012 | 990 | 996 | 45,200 |
2017/09/21 | 979 | 1,011 | 978 | 1,010 | 80,400 |
2017/09/20 | 1,007 | 1,007 | 973 | 990 | 37,800 |
2017/09/19 | 1,006 | 1,009 | 992 | 999 | 62,600 |
2017/09/15 | 979 | 1,018 | 974 | 997 | 81,200 |
2017/09/14 | 967 | 999 | 953 | 978 | 84,700 |
2017/09/13 | 941 | 984 | 941 | 969 | 56,400 |
2017/09/12 | 944 | 953 | 938 | 938 | 28,500 |
2017/09/11 | 954 | 954 | 941 | 942 | 27,300 |
2017/09/08 | 949 | 954 | 921 | 941 | 29,900 |
2017/09/07 | 926 | 963 | 926 | 949 | 23,100 |
2017/09/06 | 928 | 932 | 901 | 931 | 36,900 |
2017/09/05 | 967 | 967 | 916 | 916 | 69,700 |
2017/09/04 | 990 | 1,000 | 968 | 974 | 53,600 |
2017/09/01 | 1,020 | 1,027 | 999 | 1,002 | 49,300 |
2017/08/31 | 1,056 | 1,062 | 1,020 | 1,036 | 59,900 |
2017/08/30 | 1,071 | 1,080 | 1,026 | 1,067 | 136,800 |
2017/08/29 | 970 | 1,139 | 969 | 1,091 | 773,100 |
2017/08/28 | 1,019 | 1,019 | 958 | 989 | 69,500 |
2017/08/25 | 1,023 | 1,023 | 982 | 1,004 | 116,800 |
2017/08/24 | 947 | 990 | 946 | 969 | 71,100 |
2017/08/23 | 936 | 949 | 932 | 932 | 18,000 |
2017/08/22 | 933 | 955 | 930 | 930 | 15,400 |
2017/08/21 | 962 | 962 | 931 | 932 | 26,300 |
2017/08/18 | 980 | 987 | 960 | 961 | 30,700 |
2017/08/17 | 970 | 997 | 969 | 994 | 37,500 |
2017/08/16 | 967 | 998 | 965 | 985 | 41,100 |
2017/08/15 | 985 | 992 | 976 | 982 | 25,000 |
2017/08/14 | 950 | 980 | 934 | 974 | 48,800 |
2017/08/10 | 923 | 955 | 920 | 925 | 91,000 |
2017/08/09 | 1,010 | 1,010 | 995 | 1,002 | 35,800 |
2017/08/08 | 1,002 | 1,013 | 999 | 1,001 | 40,200 |
2017/08/07 | 1,021 | 1,021 | 992 | 999 | 25,000 |
2017/08/04 | 999 | 1,018 | 983 | 1,003 | 71,100 |
2017/08/03 | 1,035 | 1,042 | 996 | 1,000 | 54,700 |
2017/08/02 | 1,025 | 1,051 | 1,025 | 1,047 | 53,500 |
2017/08/01 | 1,026 | 1,050 | 996 | 1,001 | 70,700 |
2017/07/31 | 1,093 | 1,093 | 1,026 | 1,030 | 63,300 |
2017/07/28 | 1,097 | 1,114 | 1,077 | 1,080 | 45,300 |
2017/07/27 | 1,106 | 1,120 | 1,097 | 1,097 | 62,500 |
2017/07/26 | 1,114 | 1,114 | 1,098 | 1,103 | 77,200 |
2017/07/25 | 1,133 | 1,145 | 1,123 | 1,123 | 43,800 |
2017/07/24 | 1,156 | 1,165 | 1,146 | 1,146 | 48,400 |
2017/07/21 | 1,185 | 1,193 | 1,174 | 1,174 | 44,000 |
2017/07/20 | 1,173 | 1,190 | 1,173 | 1,186 | 38,900 |
2017/07/19 | 1,150 | 1,190 | 1,133 | 1,173 | 70,000 |
2017/07/18 | 1,180 | 1,195 | 1,164 | 1,165 | 57,400 |
2017/07/14 | 1,190 | 1,204 | 1,181 | 1,187 | 56,200 |
2017/07/13 | 1,211 | 1,225 | 1,190 | 1,194 | 62,400 |
2017/07/12 | 1,231 | 1,247 | 1,206 | 1,206 | 86,600 |
2017/07/11 | 1,234 | 1,250 | 1,207 | 1,250 | 66,200 |
2017/07/10 | 1,232 | 1,246 | 1,210 | 1,231 | 54,000 |
2017/07/07 | 1,198 | 1,224 | 1,185 | 1,208 | 45,300 |
2017/07/06 | 1,211 | 1,249 | 1,190 | 1,200 | 60,800 |
2017/07/05 | 1,175 | 1,247 | 1,175 | 1,214 | 97,000 |
2017/07/04 | 1,260 | 1,266 | 1,175 | 1,178 | 164,200 |
2017/07/03 | 1,281 | 1,285 | 1,250 | 1,250 | 139,200 |
2017/06/30 | 1,293 | 1,294 | 1,250 | 1,281 | 182,600 |
2017/06/29 | 1,316 | 1,336 | 1,301 | 1,321 | 153,000 |
2017/06/28 | 1,333 | 1,380 | 1,310 | 1,321 | 448,900 |
2017/06/27 | 1,321 | 1,360 | 1,280 | 1,335 | 485,000 |
2017/06/26 | 1,220 | 1,391 | 1,214 | 1,330 | 1,702,900 |
2017/06/23 | 1,294 | 1,296 | 1,212 | 1,230 | 216,100 |
2017/06/22 | 1,270 | 1,298 | 1,238 | 1,272 | 377,400 |
2017/06/21 | 1,196 | 1,235 | 1,155 | 1,226 | 177,900 |
2017/06/20 | 1,255 | 1,255 | 1,180 | 1,208 | 155,000 |
2017/06/19 | 1,130 | 1,310 | 1,116 | 1,211 | 501,600 |
2017/06/16 | 1,116 | 1,165 | 1,116 | 1,144 | 71,700 |
2017/06/15 | 1,146 | 1,160 | 1,114 | 1,125 | 153,900 |
2017/06/14 | 1,255 | 1,261 | 1,166 | 1,167 | 202,700 |
2017/06/13 | 1,217 | 1,255 | 1,205 | 1,251 | 118,600 |
2017/06/12 | 1,314 | 1,314 | 1,241 | 1,241 | 287,700 |
2017/06/09 | 1,272 | 1,310 | 1,233 | 1,290 | 511,600 |
2017/06/08 | 1,240 | 1,272 | 1,218 | 1,230 | 358,600 |
2017/06/07 | 1,145 | 1,222 | 1,130 | 1,222 | 205,700 |
2017/06/06 | 1,219 | 1,233 | 1,152 | 1,168 | 249,700 |
2017/06/05 | 1,219 | 1,282 | 1,154 | 1,245 | 441,200 |
2017/06/02 | 1,321 | 1,325 | 1,200 | 1,201 | 638,100 |
2017/06/01 | 1,369 | 1,379 | 1,261 | 1,285 | 1,226,100 |
2017/05/31 | 1,311 | 1,380 | 1,236 | 1,315 | 2,201,200 |
2017/05/30 | 1,003 | 1,224 | 1,003 | 1,213 | 1,390,200 |
2017/05/29 | 1,160 | 1,185 | 1,020 | 1,020 | 507,500 |
2017/05/26 | 1,095 | 1,155 | 1,052 | 1,080 | 959,000 |
2017/05/25 | 1,000 | 1,090 | 967 | 1,040 | 792,100 |
2017/05/24 | 902 | 1,019 | 902 | 1,019 | 579,800 |
2017/05/23 | 878 | 888 | 868 | 869 | 47,300 |
2017/05/22 | 839 | 865 | 838 | 863 | 36,100 |
2017/05/19 | 841 | 843 | 827 | 842 | 20,200 |
2017/05/18 | 810 | 834 | 810 | 826 | 28,400 |
2017/05/17 | 843 | 856 | 832 | 834 | 58,000 |
2017/05/16 | 916 | 920 | 843 | 854 | 100,500 |
2017/05/15 | 888 | 904 | 874 | 901 | 45,300 |
2017/05/12 | 862 | 887 | 860 | 874 | 48,500 |
2017/05/11 | 905 | 907 | 868 | 868 | 148,400 |
2017/05/10 | 956 | 984 | 917 | 940 | 242,300 |
2017/05/09 | 900 | 932 | 897 | 911 | 59,300 |
2017/05/08 | 878 | 900 | 871 | 900 | 61,600 |
2017/05/02 | 861 | 864 | 854 | 863 | 23,600 |
2017/05/01 | 844 | 862 | 844 | 860 | 25,100 |
2017/04/28 | 869 | 880 | 842 | 846 | 44,700 |
2017/04/27 | 863 | 865 | 850 | 865 | 28,500 |
2017/04/26 | 849 | 865 | 844 | 863 | 42,800 |
2017/04/25 | 829 | 842 | 824 | 835 | 34,500 |
2017/04/24 | 823 | 830 | 815 | 821 | 23,100 |
2017/04/21 | 835 | 836 | 817 | 823 | 22,800 |
2017/04/20 | 833 | 843 | 821 | 832 | 34,100 |
2017/04/19 | 818 | 846 | 818 | 840 | 30,700 |
2017/04/18 | 814 | 853 | 804 | 833 | 58,200 |
2017/04/17 | 791 | 814 | 782 | 794 | 62,900 |
2017/04/14 | 850 | 862 | 805 | 806 | 59,500 |
2017/04/13 | 810 | 848 | 804 | 848 | 67,600 |
2017/04/12 | 908 | 928 | 825 | 826 | 443,500 |
2017/04/11 | 790 | 953 | 782 | 953 | 76,200 |
2017/04/10 | 791 | 813 | 791 | 803 | 18,600 |
2017/04/07 | 780 | 815 | 770 | 801 | 44,300 |
2017/04/06 | 801 | 809 | 774 | 792 | 59,700 |
2017/04/05 | 820 | 844 | 801 | 808 | 35,100 |
2017/04/04 | 860 | 867 | 792 | 815 | 95,500 |
2017/04/03 | 915 | 915 | 870 | 873 | 65,700 |
2017/03/31 | 917 | 935 | 900 | 907 | 42,700 |
2017/03/30 | 971 | 971 | 911 | 921 | 110,100 |
2017/03/29 | 880 | 987 | 876 | 958 | 165,200 |
2017/03/28 | 881 | 907 | 881 | 893 | 30,500 |
2017/03/27 | 887 | 893 | 872 | 873 | 31,100 |
2017/03/24 | 898 | 898 | 880 | 897 | 41,200 |
2017/03/23 | 919 | 938 | 895 | 898 | 84,700 |
2017/03/22 | 890 | 903 | 880 | 880 | 37,000 |
2017/03/21 | 907 | 919 | 894 | 914 | 53,100 |
2017/03/17 | 916 | 945 | 912 | 926 | 50,800 |
2017/03/16 | 890 | 943 | 890 | 931 | 72,800 |
2017/03/15 | 928 | 928 | 901 | 901 | 65,300 |
2017/03/14 | 935 | 947 | 926 | 934 | 72,100 |
2017/03/13 | 962 | 971 | 930 | 947 | 83,000 |
2017/03/10 | 991 | 997 | 957 | 963 | 111,400 |
2017/03/09 | 997 | 1,005 | 980 | 986 | 65,800 |
2017/03/08 | 1,001 | 1,005 | 992 | 999 | 42,000 |
2017/03/07 | 1,018 | 1,023 | 996 | 1,003 | 67,600 |
2017/03/06 | 1,006 | 1,009 | 994 | 999 | 52,800 |
2017/03/03 | 987 | 1,030 | 987 | 1,008 | 107,300 |
2017/03/02 | 1,017 | 1,023 | 996 | 996 | 103,200 |
2017/03/01 | 1,006 | 1,019 | 983 | 1,018 | 101,400 |
2017/02/28 | 1,016 | 1,020 | 1,005 | 1,006 | 95,300 |
2017/02/27 | 1,055 | 1,068 | 1,014 | 1,015 | 127,700 |
2017/02/24 | 1,021 | 1,060 | 1,021 | 1,055 | 96,500 |
2017/02/23 | 1,012 | 1,070 | 1,010 | 1,024 | 139,500 |
2017/02/22 | 1,039 | 1,040 | 1,008 | 1,014 | 75,800 |
2017/02/21 | 1,027 | 1,035 | 1,002 | 1,035 | 94,300 |
2017/02/20 | 1,015 | 1,036 | 1,012 | 1,027 | 67,800 |
2017/02/17 | 1,030 | 1,064 | 1,005 | 1,033 | 124,000 |
2017/02/16 | 1,091 | 1,106 | 1,025 | 1,030 | 192,000 |
2017/02/15 | 1,130 | 1,217 | 1,111 | 1,111 | 275,100 |
2017/02/14 | 1,109 | 1,109 | 1,074 | 1,078 | 94,800 |
2017/02/13 | 1,120 | 1,140 | 1,090 | 1,091 | 114,500 |
2017/02/10 | 1,120 | 1,145 | 1,103 | 1,120 | 180,600 |
2017/02/09 | 1,140 | 1,215 | 1,134 | 1,180 | 341,900 |
2017/02/08 | 1,095 | 1,108 | 1,066 | 1,090 | 119,300 |
2017/02/07 | 1,111 | 1,140 | 1,090 | 1,090 | 123,700 |
2017/02/06 | 1,135 | 1,158 | 1,092 | 1,141 | 166,000 |
2017/02/03 | 1,185 | 1,185 | 1,121 | 1,140 | 115,100 |
2017/02/02 | 1,220 | 1,223 | 1,181 | 1,185 | 125,700 |
2017/02/01 | 1,269 | 1,269 | 1,150 | 1,193 | 461,600 |
2017/01/31 | 1,350 | 1,352 | 1,300 | 1,305 | 219,400 |
2017/01/30 | 1,372 | 1,381 | 1,315 | 1,349 | 277,800 |
2017/01/27 | 1,460 | 1,461 | 1,351 | 1,364 | 498,000 |
2017/01/26 | 1,600 | 1,628 | 1,485 | 1,508 | 956,400 |
2017/01/25 | 1,441 | 1,565 | 1,410 | 1,565 | 1,025,900 |
2017/01/24 | 1,426 | 1,486 | 1,402 | 1,418 | 391,400 |
2017/01/23 | 1,360 | 1,450 | 1,350 | 1,445 | 415,700 |
2017/01/20 | 1,372 | 1,395 | 1,345 | 1,346 | 176,200 |
2017/01/19 | 1,392 | 1,436 | 1,368 | 1,385 | 258,000 |
2017/01/18 | 1,440 | 1,440 | 1,331 | 1,367 | 432,700 |
2017/01/17 | 1,294 | 1,429 | 1,251 | 1,387 | 505,900 |
2017/01/16 | 1,356 | 1,394 | 1,315 | 1,324 | 151,600 |
2017/01/13 | 1,390 | 1,401 | 1,326 | 1,360 | 341,400 |
2017/01/12 | 1,364 | 1,440 | 1,351 | 1,402 | 815,900 |
2017/01/11 | 1,305 | 1,420 | 1,265 | 1,348 | 1,438,900 |
2017/01/10 | 1,335 | 1,410 | 1,305 | 1,340 | 923,300 |
2017/01/06 | 1,504 | 1,690 | 1,408 | 1,408 | 2,879,400 |
2017/01/05 | 1,500 | 1,605 | 1,383 | 1,444 | 3,963,400 |
2017/01/04 | 1,330 | 1,472 | 1,292 | 1,472 | 1,910,200 |