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
2018/12/28 629 642 620 628 34,600
2018/12/27 629 645 611 639 51,100
2018/12/26 617 617 583 589 57,500
2018/12/25 613 623 575 575 152,800
2018/12/21 683 683 616 663 182,600
2018/12/20 730 754 682 692 174,200
2018/12/19 753 874 747 765 631,700
2018/12/18 785 810 739 744 214,600
2018/12/17 840 890 778 799 1,033,200
2018/12/14 875 900 871 900 397,400
2018/12/13 651 750 651 750 92,500
2018/12/12 634 654 634 650 25,200
2018/12/11 646 654 629 631 49,700
2018/12/10 693 693 626 640 76,900
2018/12/07 705 716 694 694 43,500
2018/12/06 728 732 700 713 64,900
2018/12/05 720 740 720 740 15,700
2018/12/04 749 755 732 748 34,700
2018/12/03 750 753 741 750 29,200
2018/11/30 749 753 733 741 17,400
2018/11/29 744 767 736 748 35,200
2018/11/28 740 745 729 744 17,900
2018/11/27 726 730 717 728 24,900
2018/11/26 732 732 720 723 7,200
2018/11/22 734 746 717 717 18,500
2018/11/21 717 735 714 724 26,700
2018/11/20 750 750 727 732 26,200
2018/11/19 740 766 740 756 29,400
2018/11/16 735 747 732 735 51,000
2018/11/15 740 748 727 734 27,600
2018/11/14 753 755 741 741 29,400
2018/11/13 750 757 732 752 45,300
2018/11/12 756 771 756 764 31,000
2018/11/09 785 804 756 757 83,600
2018/11/08 829 848 820 825 52,100
2018/11/07 809 827 797 819 16,600
2018/11/06 830 835 805 809 21,300
2018/11/05 826 841 812 830 13,900
2018/11/02 801 843 801 826 13,800
2018/11/01 806 824 801 805 9,600
2018/10/31 799 821 799 821 20,800
2018/10/30 760 795 743 784 40,500
2018/10/29 800 825 773 775 39,800
2018/10/26 835 855 797 807 64,600
2018/10/25 878 883 820 820 100,900
2018/10/24 959 962 904 916 82,000
2018/10/23 982 982 953 968 111,600
2018/10/22 975 985 961 973 114,900
2018/10/19 946 980 944 960 149,400
2018/10/18 960 992 949 966 173,900
2018/10/17 940 964 930 930 164,800
2018/10/16 884 984 866 949 181,200
2018/10/15 925 925 853 880 73,700
2018/10/12 898 941 891 915 68,600
2018/10/11 869 927 830 925 124,200
2018/10/10 900 939 871 932 146,700
2018/10/09 870 931 851 890 191,700
2018/10/05 867 867 838 841 35,600
2018/10/04 820 870 817 857 56,800
2018/10/03 829 829 814 822 9,300
2018/10/02 853 865 813 816 36,000
2018/10/01 818 859 808 853 47,500
2018/09/28 806 815 803 815 14,900
2018/09/27 818 820 804 805 14,200
2018/09/26 825 837 810 821 22,700
2018/09/25 830 830 807 827 20,900
2018/09/21 808 825 805 820 23,900
2018/09/20 812 812 804 812 8,900
2018/09/19 799 809 799 807 12,000
2018/09/18 790 802 789 798 13,000
2018/09/14 785 802 782 794 16,700
2018/09/13 794 800 792 792 8,300
2018/09/12 814 814 787 794 17,700
2018/09/11 800 810 800 808 9,700
2018/09/10 782 800 768 799 17,300
2018/09/07 802 807 767 782 33,900
2018/09/06 815 845 800 806 54,300
2018/09/05 816 818 805 810 10,400
2018/09/04 845 845 816 820 17,200
2018/09/03 870 870 834 837 56,700
2018/08/31 850 950 843 877 186,100
2018/08/30 778 838 774 838 87,900
2018/08/29 783 793 782 789 16,900
2018/08/28 781 789 761 783 22,500
2018/08/27 766 785 762 780 29,700
2018/08/24 751 780 751 780 21,400
2018/08/23 743 768 741 766 16,800
2018/08/22 716 741 702 740 50,500
2018/08/21 737 750 730 730 68,200
2018/08/20 777 787 753 762 17,400
2018/08/17 755 765 751 760 18,300
2018/08/16 756 762 750 755 18,300
2018/08/15 791 805 766 774 34,300
2018/08/14 787 810 769 776 20,900
2018/08/13 772 777 762 762 9,500
2018/08/10 789 790 781 781 5,900
2018/08/09 795 801 784 792 7,900
2018/08/08 794 814 784 800 13,100
2018/08/07 780 798 777 792 6,600
2018/08/06 790 795 780 784 17,900
2018/08/03 783 799 778 790 13,900
2018/08/02 779 795 779 788 9,900
2018/08/01 799 802 796 799 10,200
2018/07/31 807 814 800 800 6,900
2018/07/30 815 815 805 807 9,400
2018/07/27 827 827 805 817 7,600
2018/07/26 832 833 818 818 6,000
2018/07/25 821 836 814 828 12,700
2018/07/24 810 814 803 811 20,000
2018/07/23 806 807 797 802 4,700
2018/07/20 791 809 791 806 13,800
2018/07/19 799 799 788 792 9,200
2018/07/18 795 802 790 793 6,900
2018/07/17 813 814 793 794 11,300
2018/07/13 802 814 802 812 9,200
2018/07/12 796 813 796 811 7,000
2018/07/11 799 805 796 802 6,000
2018/07/10 792 807 791 802 11,700
2018/07/09 774 790 774 787 8,600
2018/07/06 757 776 756 775 18,000
2018/07/05 773 788 753 756 38,800
2018/07/04 789 802 781 787 37,100
2018/07/03 828 831 798 802 32,900
2018/07/02 830 843 829 834 10,000
2018/06/29 828 831 822 829 7,400
2018/06/28 842 842 824 824 15,600
2018/06/27 836 857 823 849 19,500
2018/06/26 821 831 821 831 14,700
2018/06/25 883 915 838 844 55,700
2018/06/22 822 828 821 823 8,300
2018/06/21 820 830 815 826 5,900
2018/06/20 835 838 805 822 43,800
2018/06/19 876 876 835 835 49,800
2018/06/18 901 917 878 879 28,700
2018/06/15 881 916 881 893 51,000
2018/06/14 904 908 888 889 33,800
2018/06/13 925 928 909 912 18,500
2018/06/12 917 940 909 924 49,300
2018/06/11 910 919 902 909 15,500
2018/06/08 875 909 874 903 20,200
2018/06/07 868 883 859 875 29,700
2018/06/06 866 871 860 868 28,400
2018/06/05 876 878 869 873 26,500
2018/06/04 880 887 875 876 14,300
2018/06/01 872 888 872 880 21,200
2018/05/31 894 894 875 883 22,900
2018/05/30 889 891 876 889 28,800
2018/05/29 914 914 894 901 29,800
2018/05/28 918 920 903 906 23,000
2018/05/25 915 925 915 917 10,500
2018/05/24 928 928 915 925 18,000
2018/05/23 931 936 912 926 23,400
2018/05/22 920 930 917 928 18,000
2018/05/21 903 938 903 921 40,300
2018/05/18 906 921 902 916 24,600
2018/05/17 899 914 899 906 18,400
2018/05/16 907 909 897 904 44,600
2018/05/15 928 928 908 914 35,400
2018/05/14 935 935 916 928 37,200
2018/05/11 910 937 908 935 67,300
2018/05/10 970 982 908 921 228,000
2018/05/09 1,003 1,060 999 1,060 118,500
2018/05/08 989 1,012 989 1,006 27,800
2018/05/07 978 992 973 989 17,000
2018/05/02 941 975 940 973 24,000
2018/05/01 970 971 953 959 16,300
2018/04/27 974 978 964 970 17,100
2018/04/26 981 986 966 975 26,100
2018/04/25 986 1,015 976 981 76,000
2018/04/24 970 990 968 983 22,800
2018/04/23 990 993 965 975 27,200
2018/04/20 959 982 955 974 35,600
2018/04/19 951 958 940 953 24,700
2018/04/18 921 950 917 947 23,200
2018/04/17 927 948 903 925 60,500
2018/04/16 948 962 920 920 34,600
2018/04/13 916 959 916 950 43,300
2018/04/12 918 922 909 910 25,000
2018/04/11 931 937 915 915 44,800
2018/04/10 941 945 928 928 46,600
2018/04/09 940 959 940 942 26,600
2018/04/06 952 962 943 945 25,700
2018/04/05 967 977 940 942 61,000
2018/04/04 1,020 1,020 968 968 51,200
2018/04/03 988 1,015 986 1,011 44,000
2018/04/02 993 1,036 993 1,009 67,900
2018/03/30 953 992 947 989 43,500
2018/03/29 936 959 935 941 34,600
2018/03/28 950 960 931 938 55,700
2018/03/27 979 979 951 969 63,700
2018/03/26 937 949 897 949 79,500
2018/03/23 979 979 939 950 106,200
2018/03/22 1,001 1,011 993 1,009 32,700
2018/03/20 966 1,004 964 1,004 47,700
2018/03/19 1,028 1,030 981 986 109,200
2018/03/16 1,051 1,056 1,035 1,038 40,100
2018/03/15 1,073 1,073 1,048 1,054 37,500
2018/03/14 1,058 1,080 1,057 1,073 31,600
2018/03/13 1,038 1,068 1,031 1,061 41,200
2018/03/12 1,063 1,079 1,029 1,040 67,900
2018/03/09 1,068 1,083 1,033 1,058 85,800
2018/03/08 1,049 1,054 1,020 1,038 89,000
2018/03/07 1,060 1,068 1,038 1,052 55,300
2018/03/06 1,074 1,074 1,051 1,062 58,300
2018/03/05 1,120 1,120 1,026 1,034 180,100
2018/03/02 1,138 1,150 1,126 1,130 70,700
2018/03/01 1,181 1,189 1,157 1,172 58,800
2018/02/28 1,157 1,191 1,150 1,189 111,700
2018/02/27 1,215 1,218 1,169 1,181 159,700
2018/02/26 1,268 1,268 1,220 1,220 126,900
2018/02/23 1,255 1,270 1,221 1,241 182,000
2018/02/22 1,200 1,289 1,200 1,268 627,100
2018/02/21 1,181 1,220 1,181 1,206 165,200
2018/02/20 1,160 1,212 1,135 1,204 209,700
2018/02/19 1,173 1,173 1,140 1,160 61,100
2018/02/16 1,115 1,177 1,115 1,163 85,600
2018/02/15 1,180 1,180 1,103 1,113 89,500
2018/02/14 1,168 1,178 1,083 1,101 163,000
2018/02/13 1,220 1,225 1,151 1,157 157,300
2018/02/09 1,150 1,220 1,102 1,193 279,700
2018/02/08 1,140 1,238 1,105 1,187 426,100
2018/02/07 1,101 1,155 1,050 1,072 241,800
2018/02/06 1,041 1,091 1,000 1,041 313,500
2018/02/05 1,151 1,216 1,151 1,191 392,100
2018/02/02 1,200 1,210 1,151 1,205 267,800
2018/02/01 1,149 1,220 1,131 1,200 531,600
2018/01/31 1,071 1,133 1,071 1,120 104,800
2018/01/30 1,078 1,100 1,065 1,070 79,800
2018/01/29 1,111 1,111 1,078 1,089 39,600
2018/01/26 1,075 1,114 1,075 1,099 45,100
2018/01/25 1,086 1,086 1,061 1,077 35,400
2018/01/24 1,081 1,098 1,065 1,084 36,400
2018/01/23 1,118 1,118 1,077 1,087 57,400
2018/01/22 1,070 1,112 1,064 1,105 59,300
2018/01/19 1,060 1,068 1,043 1,051 48,500
2018/01/18 1,080 1,089 1,062 1,068 41,400
2018/01/17 1,104 1,115 1,074 1,077 71,200
2018/01/16 1,122 1,130 1,095 1,105 132,700
2018/01/15 1,148 1,148 1,123 1,134 96,700
2018/01/12 1,122 1,151 1,122 1,149 113,900
2018/01/11 1,130 1,182 1,122 1,126 276,200
2018/01/10 1,100 1,153 1,090 1,150 423,500
2018/01/09 1,070 1,075 1,047 1,070 110,700
2018/01/05 1,063 1,068 1,043 1,065 67,400
2018/01/04 1,045 1,078 1,043 1,063 124,200

このページの先頭へ