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
2020/12/30 770 780 765 778 22,900
2020/12/29 765 782 763 772 48,300
2020/12/28 772 774 754 772 90,700
2020/12/25 780 781 768 775 38,700
2020/12/24 765 783 761 781 65,000
2020/12/23 758 770 756 763 59,000
2020/12/22 778 779 753 762 87,200
2020/12/21 790 794 778 780 41,400
2020/12/18 796 798 777 788 61,800
2020/12/17 807 869 793 795 333,200
2020/12/16 782 784 774 777 24,100
2020/12/15 788 789 782 782 18,700
2020/12/14 774 791 774 781 35,900
2020/12/11 771 784 771 778 17,200
2020/12/10 785 785 771 772 36,200
2020/12/09 783 786 777 785 36,200
2020/12/08 782 794 782 786 16,100
2020/12/07 806 806 784 792 34,400
2020/12/04 806 810 797 806 28,100
2020/12/03 826 826 799 815 29,600
2020/12/02 819 821 806 818 55,700
2020/12/01 791 807 791 806 33,300
2020/11/30 805 806 785 800 39,600
2020/11/27 774 807 774 801 77,900
2020/11/26 767 783 767 773 25,500
2020/11/25 790 790 766 767 57,600
2020/11/24 779 789 777 786 43,800
2020/11/20 754 778 754 778 29,600
2020/11/19 767 767 754 758 60,100
2020/11/18 768 777 765 770 31,000
2020/11/17 794 794 768 773 79,300
2020/11/16 789 794 778 787 49,000
2020/11/13 795 797 786 790 33,500
2020/11/12 807 814 794 796 62,500
2020/11/11 806 818 793 811 48,900
2020/11/10 838 838 797 806 75,500
2020/11/09 814 823 810 818 30,700
2020/11/06 796 814 795 803 17,600
2020/11/05 790 806 790 793 32,300
2020/11/04 778 798 778 789 33,200
2020/11/02 780 792 772 773 26,500
2020/10/30 797 807 774 780 69,100
2020/10/29 788 806 788 805 28,900
2020/10/28 812 817 803 813 22,100
2020/10/27 789 823 788 812 53,000
2020/10/26 815 827 810 811 47,400
2020/10/23 839 839 804 827 53,100
2020/10/22 866 866 826 834 62,700
2020/10/21 873 876 863 866 26,100
2020/10/20 875 876 865 869 29,000
2020/10/19 862 878 856 875 31,100
2020/10/16 901 902 860 862 87,400
2020/10/15 898 914 896 901 66,400
2020/10/14 915 915 888 889 60,500
2020/10/13 917 921 888 900 78,000
2020/10/12 925 925 904 924 74,900
2020/10/09 930 934 921 924 45,000
2020/10/08 926 939 921 923 56,900
2020/10/07 920 940 912 928 55,300
2020/10/06 956 956 919 926 94,700
2020/10/05 911 946 903 944 213,100
2020/10/02 906 906 863 888 117,400
2020/09/30 900 905 878 891 63,600
2020/09/29 882 908 882 900 52,000
2020/09/28 900 901 867 875 64,000
2020/09/25 884 894 871 894 38,000
2020/09/24 898 910 852 869 96,900
2020/09/23 870 906 870 904 63,200
2020/09/18 875 894 864 875 60,100
2020/09/17 875 875 851 864 47,600
2020/09/16 853 875 847 866 41,500
2020/09/15 860 864 841 845 42,400
2020/09/14 830 858 827 858 51,400
2020/09/11 825 826 810 822 28,000
2020/09/10 821 822 807 814 36,800
2020/09/09 808 822 808 816 33,300
2020/09/08 815 826 803 826 24,100
2020/09/07 834 834 809 809 40,700
2020/09/04 804 827 804 819 32,800
2020/09/03 838 840 824 834 22,500
2020/09/02 842 842 827 833 22,800
2020/09/01 845 845 826 833 33,300
2020/08/31 806 832 804 822 26,700
2020/08/28 833 838 801 807 87,300
2020/08/27 850 850 837 839 39,900
2020/08/26 847 851 839 849 28,700
2020/08/25 849 858 839 856 61,500
2020/08/24 835 841 824 836 35,300
2020/08/21 817 845 817 840 55,700
2020/08/20 820 823 804 815 49,200
2020/08/19 809 819 804 817 37,600
2020/08/18 803 809 795 808 42,700
2020/08/17 800 800 784 788 43,700
2020/08/14 815 815 790 800 48,800
2020/08/13 798 808 796 800 54,500
2020/08/12 780 791 771 790 106,800
2020/08/11 768 772 760 766 119,800
2020/08/07 759 779 742 763 450,000
2020/08/06 880 880 869 879 59,400
2020/08/05 873 879 835 867 90,600
2020/08/04 872 882 867 879 27,200
2020/08/03 855 869 841 866 29,400
2020/07/31 882 889 835 835 86,700
2020/07/30 894 904 887 894 28,000
2020/07/29 904 906 881 883 57,800
2020/07/28 917 923 905 907 28,900
2020/07/27 910 928 907 914 20,300
2020/07/22 928 932 916 925 33,800
2020/07/21 930 943 926 928 19,100
2020/07/20 901 929 901 929 52,400
2020/07/17 930 930 905 908 40,200
2020/07/16 939 939 915 917 54,900
2020/07/15 932 940 927 932 30,000
2020/07/14 956 956 916 925 47,100
2020/07/13 941 960 930 945 54,800
2020/07/10 948 972 936 939 97,700
2020/07/09 965 966 932 938 62,900
2020/07/08 940 966 932 965 63,100
2020/07/07 928 947 920 946 65,700
2020/07/06 926 938 914 936 58,100
2020/07/03 892 918 890 915 70,500
2020/07/02 918 918 880 887 140,000
2020/07/01 935 942 904 918 56,500
2020/06/30 947 947 909 920 89,500
2020/06/29 911 923 899 902 96,400
2020/06/26 940 943 917 921 101,500
2020/06/25 963 963 933 936 150,700
2020/06/24 971 977 961 969 210,500
2020/06/23 983 992 957 963 193,100
2020/06/22 967 974 951 968 157,700
2020/06/19 958 979 952 970 81,300
2020/06/18 980 984 939 959 146,400
2020/06/17 950 987 949 986 96,400
2020/06/16 931 955 930 950 77,800
2020/06/15 930 945 903 908 113,300
2020/06/12 914 945 902 939 179,500
2020/06/11 1,009 1,009 974 974 133,300
2020/06/10 997 1,020 992 1,015 89,400
2020/06/09 1,013 1,014 981 997 87,000
2020/06/08 990 1,013 981 1,013 119,300
2020/06/05 1,000 1,000 974 981 152,900
2020/06/04 1,015 1,019 983 1,001 132,600
2020/06/03 1,041 1,044 1,011 1,016 173,100
2020/06/02 1,043 1,048 1,013 1,039 169,600
2020/06/01 1,080 1,096 1,017 1,030 360,500
2020/05/29 995 1,050 995 1,050 240,800
2020/05/28 1,030 1,030 983 1,000 283,100
2020/05/27 1,016 1,036 1,014 1,023 179,300
2020/05/26 1,045 1,067 1,012 1,024 814,500
2020/05/25 1,160 1,199 1,141 1,195 440,700
2020/05/22 1,110 1,135 1,093 1,133 190,800
2020/05/21 1,100 1,145 1,084 1,126 312,300
2020/05/20 1,040 1,080 1,027 1,072 261,600
2020/05/19 1,036 1,045 1,004 1,032 203,100
2020/05/18 980 1,008 972 1,001 137,600
2020/05/15 950 961 925 956 90,800
2020/05/14 964 971 932 935 67,400
2020/05/13 958 975 945 969 73,800
2020/05/12 972 972 956 969 74,800
2020/05/11 978 986 955 976 131,700
2020/05/08 992 993 948 965 147,100
2020/05/07 993 995 959 969 174,000
2020/05/01 926 953 915 949 83,800
2020/04/30 948 951 929 938 81,300
2020/04/28 941 941 911 936 49,900
2020/04/27 926 947 924 926 131,300
2020/04/24 936 940 910 920 55,100
2020/04/23 949 955 926 936 85,900
2020/04/22 902 938 872 934 110,200
2020/04/21 995 996 934 947 146,500
2020/04/20 993 997 973 994 148,300
2020/04/17 1,051 1,055 967 968 383,200
2020/04/16 905 951 904 950 108,500
2020/04/15 901 925 890 907 101,100
2020/04/14 837 902 837 895 91,100
2020/04/13 829 852 819 832 54,600
2020/04/10 838 843 796 826 84,600
2020/04/09 790 844 787 835 111,800
2020/04/08 779 793 745 784 93,900
2020/04/07 770 781 745 775 71,900
2020/04/06 714 757 706 740 74,600
2020/04/03 749 760 707 712 59,100
2020/04/02 724 775 724 738 69,700
2020/04/01 737 788 721 734 90,700
2020/03/31 750 768 739 745 96,500
2020/03/30 710 742 709 737 75,400
2020/03/27 778 793 750 759 77,700
2020/03/26 760 781 751 763 67,100
2020/03/25 803 803 760 790 80,200
2020/03/24 708 747 704 746 92,900
2020/03/23 675 699 658 688 63,400
2020/03/19 721 722 667 689 102,300
2020/03/18 721 749 694 706 88,000
2020/03/17 633 711 627 707 157,300
2020/03/16 652 709 651 653 145,600
2020/03/13 654 688 607 632 209,200
2020/03/12 773 818 736 739 198,800
2020/03/11 845 858 800 803 137,800
2020/03/10 770 866 746 860 212,000
2020/03/09 856 861 805 815 179,900
2020/03/06 901 911 889 901 66,100
2020/03/05 937 955 917 928 65,000
2020/03/04 900 944 896 928 71,700
2020/03/03 948 953 904 905 119,100
2020/03/02 850 942 850 906 130,200
2020/02/28 886 898 841 842 217,300
2020/02/27 989 992 926 937 154,600
2020/02/26 1,000 1,010 965 992 131,500
2020/02/25 976 1,024 956 1,010 143,500
2020/02/21 1,089 1,089 1,062 1,075 59,000
2020/02/20 1,130 1,130 1,071 1,071 94,500
2020/02/19 1,041 1,121 1,041 1,107 175,000
2020/02/18 1,080 1,080 1,042 1,045 101,700
2020/02/17 1,036 1,094 1,023 1,084 143,500
2020/02/14 1,122 1,146 1,033 1,038 424,100
2020/02/13 1,120 1,122 1,072 1,085 171,600
2020/02/12 1,082 1,123 1,071 1,107 111,400
2020/02/10 1,095 1,117 1,081 1,084 103,100
2020/02/07 1,080 1,084 1,058 1,078 84,000
2020/02/06 1,098 1,100 1,074 1,076 71,700
2020/02/05 1,105 1,105 1,079 1,083 121,900
2020/02/04 1,030 1,094 1,027 1,072 116,100
2020/02/03 996 1,039 988 1,030 143,100
2020/01/31 1,010 1,046 1,010 1,035 92,700
2020/01/30 1,061 1,061 1,003 1,016 125,100
2020/01/29 1,090 1,095 1,053 1,061 94,400
2020/01/28 1,051 1,084 1,045 1,084 110,300
2020/01/27 1,097 1,104 1,070 1,070 176,900
2020/01/24 1,125 1,133 1,101 1,127 119,500
2020/01/23 1,135 1,136 1,114 1,115 83,900
2020/01/22 1,152 1,155 1,136 1,139 69,200
2020/01/21 1,115 1,151 1,111 1,151 127,100
2020/01/20 1,127 1,144 1,113 1,121 100,100
2020/01/17 1,175 1,176 1,128 1,132 133,800
2020/01/16 1,185 1,185 1,136 1,171 152,100
2020/01/15 1,220 1,220 1,160 1,175 210,800
2020/01/14 1,200 1,217 1,175 1,204 235,600
2020/01/10 1,197 1,213 1,171 1,171 230,400
2020/01/09 1,136 1,189 1,133 1,168 287,500
2020/01/08 1,147 1,147 1,089 1,105 318,200
2020/01/07 1,180 1,221 1,151 1,157 663,700
2020/01/06 1,090 1,140 1,077 1,139 502,600

このページの先頭へ