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
2019/12/30 1,088 1,088 1,050 1,070 112,400
2019/12/27 1,068 1,085 1,060 1,078 68,500
2019/12/26 1,070 1,090 1,062 1,068 88,100
2019/12/25 1,107 1,128 1,069 1,069 155,200
2019/12/24 1,110 1,140 1,097 1,111 204,000
2019/12/23 1,084 1,105 1,062 1,104 137,200
2019/12/20 1,064 1,084 1,052 1,084 90,900
2019/12/19 1,045 1,088 1,045 1,074 188,300
2019/12/18 1,079 1,080 1,035 1,037 161,300
2019/12/17 1,048 1,050 1,027 1,048 94,600
2019/12/16 1,054 1,054 1,028 1,045 108,400
2019/12/13 1,025 1,025 1,003 1,024 87,800
2019/12/12 1,043 1,043 1,000 1,006 140,100
2019/12/11 1,035 1,040 1,017 1,029 86,900
2019/12/10 1,030 1,057 1,024 1,042 82,000
2019/12/09 1,090 1,090 1,040 1,043 105,700
2019/12/06 1,075 1,098 1,039 1,075 170,500
2019/12/05 1,140 1,146 1,070 1,070 364,600
2019/12/04 1,073 1,121 1,038 1,094 313,400
2019/12/03 1,012 1,083 1,012 1,077 231,400
2019/12/02 1,065 1,069 1,018 1,022 130,300
2019/11/29 1,042 1,049 1,022 1,045 116,200
2019/11/28 1,055 1,060 1,007 1,033 282,700
2019/11/27 1,104 1,107 1,067 1,072 166,700
2019/11/26 1,090 1,138 1,071 1,085 269,900
2019/11/25 1,090 1,105 1,051 1,090 330,500
2019/11/22 1,221 1,300 1,061 1,073 1,182,700
2019/11/21 1,204 1,250 1,143 1,246 265,300
2019/11/20 1,200 1,225 1,172 1,207 166,000
2019/11/19 1,194 1,243 1,184 1,224 251,300
2019/11/18 1,183 1,220 1,153 1,194 292,700
2019/11/15 1,080 1,170 1,075 1,153 432,800
2019/11/14 1,090 1,104 1,050 1,104 769,400
2019/11/13 971 988 948 954 124,600
2019/11/12 996 996 964 976 58,300
2019/11/11 982 994 978 994 44,800
2019/11/08 985 993 978 986 35,300
2019/11/07 993 995 972 972 68,100
2019/11/06 1,006 1,017 990 997 43,500
2019/11/05 1,001 1,023 999 1,008 61,400
2019/11/01 982 1,001 978 996 33,000
2019/10/31 1,003 1,008 984 996 29,500
2019/10/30 995 1,007 982 1,002 29,800
2019/10/29 990 998 983 991 32,000
2019/10/28 988 1,016 986 986 58,600
2019/10/25 989 995 972 985 38,800
2019/10/24 988 997 975 992 30,000
2019/10/23 980 996 977 988 44,000
2019/10/21 990 990 974 976 36,400
2019/10/18 982 986 974 978 20,100
2019/10/17 995 995 976 988 38,700
2019/10/16 1,014 1,014 975 986 91,700
2019/10/15 955 1,049 953 984 393,700
2019/10/11 950 966 939 945 39,600
2019/10/10 986 986 942 943 101,700
2019/10/09 1,006 1,009 988 990 45,300
2019/10/08 1,000 1,024 998 1,014 30,600
2019/10/07 1,022 1,023 1,006 1,007 17,700
2019/10/04 1,000 1,029 1,000 1,013 20,200
2019/10/03 999 1,006 991 999 38,100
2019/10/02 1,002 1,025 1,000 1,012 37,800
2019/10/01 1,006 1,025 1,003 1,013 44,000
2019/09/30 1,029 1,033 1,003 1,003 42,200
2019/09/27 1,015 1,034 1,002 1,031 46,100
2019/09/26 1,033 1,053 1,011 1,013 54,500
2019/09/25 1,052 1,052 1,014 1,046 60,400
2019/09/24 1,020 1,064 1,012 1,052 94,200
2019/09/20 1,011 1,024 994 994 57,900
2019/09/19 1,043 1,070 1,011 1,020 110,200
2019/09/18 1,010 1,095 996 1,058 233,100
2019/09/17 950 1,012 935 1,010 96,500
2019/09/13 944 957 921 953 69,800
2019/09/12 990 992 936 939 143,900
2019/09/11 1,010 1,020 982 990 101,900
2019/09/10 962 1,020 948 1,013 163,500
2019/09/09 949 1,030 946 969 377,500
2019/09/06 938 938 914 919 59,500
2019/09/05 909 946 904 932 76,400
2019/09/04 910 927 895 896 43,100
2019/09/03 884 906 874 904 44,100
2019/09/02 880 897 877 881 23,500
2019/08/30 864 890 858 884 30,300
2019/08/29 875 878 844 850 38,200
2019/08/28 886 889 866 868 31,400
2019/08/27 912 912 884 886 27,400
2019/08/26 889 908 888 901 27,500
2019/08/23 895 916 895 914 42,800
2019/08/22 911 920 888 898 43,000
2019/08/21 907 916 896 913 36,400
2019/08/20 916 926 905 913 43,400
2019/08/19 920 927 910 921 50,400
2019/08/16 889 917 888 904 40,600
2019/08/15 887 895 871 893 58,800
2019/08/14 911 920 897 910 30,500
2019/08/13 883 899 873 895 38,000
2019/08/09 889 924 869 892 167,400
2019/08/08 870 936 860 878 550,300
2019/08/07 795 833 785 830 42,200
2019/08/06 748 795 748 794 39,300
2019/08/05 797 801 773 793 57,000
2019/08/02 793 813 786 812 35,800
2019/08/01 811 818 800 805 32,600
2019/07/31 811 819 805 815 26,000
2019/07/30 841 842 805 811 35,000
2019/07/29 834 846 820 841 41,700
2019/07/26 816 826 812 821 33,300
2019/07/25 812 817 800 817 23,000
2019/07/24 788 806 778 806 37,700
2019/07/23 781 793 777 787 20,700
2019/07/22 792 793 780 788 16,300
2019/07/19 788 800 783 798 38,700
2019/07/18 796 873 762 787 346,900
2019/07/17 790 804 790 801 16,700
2019/07/16 813 813 792 796 41,800
2019/07/12 846 848 813 813 47,000
2019/07/11 863 863 839 843 44,500
2019/07/10 811 861 803 854 68,200
2019/07/09 802 819 801 811 23,000
2019/07/08 831 831 804 811 35,300
2019/07/05 834 835 813 831 35,400
2019/07/04 800 833 798 831 59,100
2019/07/03 806 819 787 800 52,000
2019/07/02 785 806 777 806 54,400
2019/07/01 787 806 781 785 66,500
2019/06/28 781 781 757 774 30,500
2019/06/27 777 806 777 783 56,900
2019/06/26 778 805 767 780 66,100
2019/06/25 800 816 777 788 141,200
2019/06/24 764 781 740 777 49,400
2019/06/21 785 801 762 763 57,900
2019/06/20 787 809 770 770 113,900
2019/06/19 760 800 753 779 108,500
2019/06/18 730 752 730 751 69,800
2019/06/17 720 732 716 731 45,100
2019/06/14 714 724 712 723 14,000
2019/06/13 718 718 707 710 10,000
2019/06/12 726 729 718 720 8,400
2019/06/11 728 735 721 727 17,600
2019/06/10 721 734 720 724 9,300
2019/06/07 705 719 701 717 20,900
2019/06/06 717 726 707 709 18,500
2019/06/05 706 727 697 719 36,700
2019/06/04 682 696 664 696 34,500
2019/06/03 689 691 675 676 58,200
2019/05/31 709 714 699 709 27,100
2019/05/30 709 721 702 715 26,500
2019/05/29 715 716 698 712 36,500
2019/05/28 709 726 706 724 44,900
2019/05/27 723 723 706 708 20,700
2019/05/24 720 720 699 714 39,000
2019/05/23 711 722 701 720 53,200
2019/05/22 713 732 705 718 41,400
2019/05/21 708 717 705 711 43,800
2019/05/20 735 736 706 715 41,300
2019/05/17 735 744 729 737 31,100
2019/05/16 715 734 702 721 57,900
2019/05/15 709 714 694 708 45,300
2019/05/14 692 713 692 707 112,800
2019/05/13 754 754 721 735 80,200
2019/05/10 808 814 747 769 249,800
2019/05/09 873 888 860 882 77,100
2019/05/08 872 872 854 863 45,200
2019/05/07 885 900 870 878 65,100
2019/04/26 840 869 823 865 63,600
2019/04/25 853 920 840 844 233,200
2019/04/24 857 875 856 857 22,200
2019/04/23 884 885 850 863 56,400
2019/04/22 879 888 863 886 39,700
2019/04/19 877 893 872 876 24,800
2019/04/18 906 909 870 875 37,000
2019/04/17 895 911 871 910 58,200
2019/04/16 910 930 890 900 33,300
2019/04/15 899 930 866 915 73,000
2019/04/12 939 951 886 889 109,400
2019/04/11 903 965 903 936 209,100
2019/04/10 898 940 873 888 94,500
2019/04/09 870 940 870 913 213,000
2019/04/08 855 862 842 860 76,300
2019/04/05 825 830 817 825 20,200
2019/04/04 829 837 818 829 25,300
2019/04/03 839 840 826 827 21,000
2019/04/02 861 863 830 838 20,100
2019/04/01 868 886 852 855 34,000
2019/03/29 863 873 853 860 13,200
2019/03/28 870 874 857 862 25,200
2019/03/27 848 881 848 874 19,900
2019/03/26 870 870 850 864 24,800
2019/03/25 855 867 843 866 27,900
2019/03/22 863 875 857 871 15,200
2019/03/20 852 895 847 876 63,000
2019/03/19 875 875 852 860 32,000
2019/03/18 860 884 855 875 25,800
2019/03/15 840 870 840 860 24,100
2019/03/14 841 849 833 840 17,000
2019/03/13 848 855 823 838 22,500
2019/03/12 831 860 821 851 38,100
2019/03/11 808 831 796 827 31,400
2019/03/08 830 830 790 803 58,300
2019/03/07 869 869 843 845 42,700
2019/03/06 886 895 861 870 35,100
2019/03/05 869 896 852 894 83,400
2019/03/04 857 870 838 859 41,600
2019/03/01 856 863 840 844 53,500
2019/02/28 880 924 848 854 179,200
2019/02/27 859 892 847 887 60,700
2019/02/26 891 891 843 853 87,300
2019/02/25 886 903 882 891 39,400
2019/02/22 879 902 872 893 55,800
2019/02/21 925 927 884 894 89,500
2019/02/20 933 952 926 931 47,000
2019/02/19 931 946 918 941 71,100
2019/02/18 915 960 899 937 138,200
2019/02/15 878 898 841 891 77,600
2019/02/14 920 936 856 869 105,300
2019/02/13 915 953 880 921 194,100
2019/02/12 863 942 863 917 208,900
2019/02/08 852 910 819 871 506,300
2019/02/07 780 812 760 807 51,400
2019/02/06 781 788 771 784 26,700
2019/02/05 804 804 779 784 20,800
2019/02/04 796 805 780 789 47,100
2019/02/01 766 766 748 766 24,400
2019/01/31 758 772 755 766 27,300
2019/01/30 790 790 741 743 60,800
2019/01/29 790 810 755 801 72,800
2019/01/28 827 832 790 803 49,200
2019/01/25 839 863 822 827 56,300
2019/01/24 849 868 826 833 131,000
2019/01/23 760 850 755 835 200,100
2019/01/22 776 812 749 773 145,200
2019/01/21 778 800 747 747 82,100
2019/01/18 811 811 779 783 91,900
2019/01/17 808 821 777 811 159,800
2019/01/16 799 806 760 773 287,800
2019/01/15 762 762 762 762 18,400
2019/01/11 653 677 653 662 30,000
2019/01/10 649 661 639 655 30,200
2019/01/09 675 675 643 656 49,300
2019/01/08 670 691 656 666 73,700
2019/01/07 632 675 632 668 64,100
2019/01/04 612 618 590 612 53,800

このページの先頭へ