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 |
---|---|---|---|---|---|
2021/12/30 | 636 | 639 | 630 | 635 | 11,600 |
2021/12/29 | 626 | 630 | 621 | 626 | 10,300 |
2021/12/28 | 628 | 628 | 621 | 622 | 23,400 |
2021/12/27 | 625 | 627 | 623 | 624 | 47,500 |
2021/12/24 | 630 | 630 | 623 | 628 | 21,400 |
2021/12/23 | 620 | 628 | 620 | 624 | 22,500 |
2021/12/22 | 630 | 632 | 618 | 618 | 18,900 |
2021/12/21 | 615 | 630 | 615 | 629 | 32,300 |
2021/12/20 | 627 | 627 | 615 | 615 | 18,800 |
2021/12/17 | 629 | 631 | 621 | 622 | 17,000 |
2021/12/16 | 637 | 638 | 630 | 630 | 22,300 |
2021/12/15 | 639 | 643 | 633 | 636 | 9,100 |
2021/12/14 | 645 | 645 | 639 | 639 | 22,900 |
2021/12/13 | 650 | 651 | 645 | 645 | 18,700 |
2021/12/10 | 654 | 654 | 646 | 653 | 11,900 |
2021/12/09 | 650 | 653 | 647 | 648 | 15,800 |
2021/12/08 | 658 | 658 | 649 | 653 | 23,000 |
2021/12/07 | 651 | 658 | 648 | 658 | 9,400 |
2021/12/06 | 648 | 658 | 648 | 650 | 11,700 |
2021/12/03 | 651 | 660 | 649 | 655 | 15,100 |
2021/12/02 | 658 | 666 | 640 | 660 | 27,600 |
2021/12/01 | 671 | 671 | 655 | 666 | 8,500 |
2021/11/30 | 675 | 684 | 661 | 661 | 20,500 |
2021/11/29 | 678 | 684 | 672 | 678 | 15,200 |
2021/11/26 | 687 | 693 | 686 | 686 | 20,300 |
2021/11/25 | 695 | 698 | 689 | 697 | 15,200 |
2021/11/24 | 691 | 695 | 689 | 695 | 40,600 |
2021/11/22 | 692 | 692 | 686 | 690 | 9,600 |
2021/11/19 | 692 | 692 | 682 | 687 | 6,600 |
2021/11/18 | 687 | 688 | 680 | 688 | 8,900 |
2021/11/17 | 691 | 691 | 680 | 687 | 13,000 |
2021/11/16 | 698 | 698 | 687 | 691 | 12,500 |
2021/11/15 | 699 | 701 | 691 | 697 | 18,500 |
2021/11/12 | 687 | 700 | 686 | 699 | 18,700 |
2021/11/11 | 685 | 687 | 678 | 687 | 8,400 |
2021/11/10 | 684 | 688 | 680 | 688 | 6,700 |
2021/11/09 | 682 | 686 | 682 | 686 | 3,500 |
2021/11/08 | 681 | 683 | 671 | 683 | 11,600 |
2021/11/05 | 688 | 688 | 680 | 684 | 5,900 |
2021/11/04 | 684 | 690 | 684 | 688 | 6,800 |
2021/11/02 | 680 | 684 | 679 | 682 | 3,700 |
2021/11/01 | 674 | 687 | 674 | 684 | 9,300 |
2021/10/29 | 682 | 682 | 670 | 674 | 12,700 |
2021/10/28 | 676 | 681 | 674 | 679 | 4,100 |
2021/10/27 | 682 | 683 | 676 | 680 | 5,400 |
2021/10/26 | 683 | 687 | 681 | 683 | 2,800 |
2021/10/25 | 689 | 689 | 679 | 683 | 5,300 |
2021/10/22 | 674 | 682 | 674 | 681 | 7,800 |
2021/10/21 | 678 | 683 | 674 | 674 | 12,200 |
2021/10/20 | 689 | 689 | 678 | 682 | 7,500 |
2021/10/19 | 688 | 689 | 679 | 685 | 8,900 |
2021/10/18 | 688 | 688 | 678 | 686 | 16,200 |
2021/10/15 | 675 | 688 | 673 | 682 | 13,400 |
2021/10/14 | 674 | 682 | 670 | 673 | 7,900 |
2021/10/13 | 683 | 683 | 673 | 673 | 9,800 |
2021/10/12 | 696 | 696 | 681 | 683 | 2,600 |
2021/10/11 | 690 | 695 | 683 | 686 | 7,800 |
2021/10/08 | 687 | 692 | 682 | 686 | 7,900 |
2021/10/07 | 670 | 684 | 670 | 680 | 12,600 |
2021/10/06 | 685 | 685 | 670 | 671 | 10,000 |
2021/10/05 | 682 | 686 | 673 | 677 | 37,400 |
2021/10/04 | 694 | 697 | 684 | 686 | 10,800 |
2021/10/01 | 697 | 697 | 689 | 694 | 14,700 |
2021/09/30 | 704 | 704 | 696 | 697 | 10,300 |
2021/09/29 | 702 | 705 | 697 | 704 | 12,000 |
2021/09/28 | 707 | 707 | 699 | 706 | 5,600 |
2021/09/27 | 704 | 711 | 704 | 707 | 12,400 |
2021/09/24 | 709 | 709 | 700 | 704 | 10,100 |
2021/09/22 | 698 | 701 | 691 | 700 | 19,700 |
2021/09/21 | 706 | 706 | 697 | 698 | 16,800 |
2021/09/17 | 708 | 711 | 704 | 709 | 11,400 |
2021/09/16 | 712 | 717 | 706 | 708 | 14,500 |
2021/09/15 | 712 | 715 | 709 | 711 | 13,500 |
2021/09/14 | 714 | 724 | 712 | 713 | 8,000 |
2021/09/13 | 711 | 714 | 710 | 712 | 6,300 |
2021/09/10 | 710 | 715 | 708 | 712 | 8,600 |
2021/09/09 | 715 | 718 | 709 | 709 | 9,100 |
2021/09/08 | 713 | 715 | 710 | 715 | 6,700 |
2021/09/07 | 725 | 725 | 712 | 717 | 8,200 |
2021/09/06 | 721 | 722 | 711 | 717 | 12,500 |
2021/09/03 | 711 | 738 | 705 | 720 | 35,600 |
2021/09/02 | 718 | 724 | 711 | 712 | 4,200 |
2021/09/01 | 712 | 717 | 708 | 715 | 5,200 |
2021/08/31 | 706 | 718 | 702 | 718 | 8,600 |
2021/08/30 | 716 | 717 | 700 | 711 | 15,400 |
2021/08/27 | 705 | 744 | 702 | 711 | 64,900 |
2021/08/26 | 699 | 705 | 695 | 695 | 9,100 |
2021/08/25 | 700 | 704 | 691 | 698 | 12,500 |
2021/08/24 | 685 | 695 | 685 | 690 | 5,800 |
2021/08/23 | 674 | 681 | 673 | 676 | 6,900 |
2021/08/20 | 676 | 681 | 664 | 671 | 23,300 |
2021/08/19 | 676 | 686 | 665 | 674 | 38,800 |
2021/08/18 | 684 | 684 | 671 | 677 | 11,400 |
2021/08/17 | 689 | 707 | 678 | 678 | 26,000 |
2021/08/16 | 708 | 708 | 685 | 688 | 41,500 |
2021/08/13 | 716 | 724 | 709 | 709 | 25,800 |
2021/08/12 | 724 | 731 | 718 | 731 | 14,600 |
2021/08/11 | 717 | 721 | 715 | 718 | 12,100 |
2021/08/10 | 706 | 717 | 705 | 717 | 8,500 |
2021/08/06 | 713 | 713 | 706 | 708 | 6,300 |
2021/08/05 | 716 | 716 | 706 | 712 | 19,700 |
2021/08/04 | 720 | 721 | 716 | 716 | 6,600 |
2021/08/03 | 720 | 725 | 719 | 720 | 8,700 |
2021/08/02 | 723 | 725 | 720 | 721 | 9,700 |
2021/07/30 | 732 | 732 | 723 | 723 | 10,800 |
2021/07/29 | 726 | 730 | 725 | 727 | 4,000 |
2021/07/28 | 728 | 730 | 723 | 725 | 11,500 |
2021/07/27 | 732 | 737 | 727 | 732 | 9,600 |
2021/07/26 | 731 | 734 | 728 | 728 | 13,900 |
2021/07/21 | 738 | 738 | 727 | 729 | 12,200 |
2021/07/20 | 735 | 738 | 728 | 729 | 16,200 |
2021/07/19 | 737 | 740 | 732 | 738 | 8,700 |
2021/07/16 | 734 | 745 | 734 | 744 | 16,400 |
2021/07/15 | 740 | 741 | 734 | 736 | 13,200 |
2021/07/14 | 741 | 741 | 737 | 740 | 17,700 |
2021/07/13 | 745 | 747 | 740 | 741 | 22,000 |
2021/07/12 | 746 | 746 | 735 | 745 | 14,300 |
2021/07/09 | 742 | 743 | 735 | 743 | 14,900 |
2021/07/08 | 746 | 747 | 744 | 745 | 3,300 |
2021/07/07 | 753 | 756 | 745 | 747 | 16,600 |
2021/07/06 | 749 | 749 | 746 | 746 | 3,200 |
2021/07/05 | 750 | 755 | 746 | 752 | 7,600 |
2021/07/02 | 743 | 748 | 740 | 747 | 10,700 |
2021/07/01 | 751 | 751 | 742 | 743 | 15,700 |
2021/06/30 | 757 | 757 | 747 | 750 | 13,900 |
2021/06/29 | 755 | 757 | 745 | 748 | 15,900 |
2021/06/28 | 763 | 763 | 752 | 755 | 8,200 |
2021/06/25 | 759 | 759 | 752 | 759 | 19,100 |
2021/06/24 | 756 | 756 | 746 | 751 | 10,600 |
2021/06/23 | 760 | 760 | 750 | 751 | 9,300 |
2021/06/22 | 752 | 753 | 745 | 751 | 16,200 |
2021/06/21 | 762 | 763 | 742 | 747 | 39,600 |
2021/06/18 | 762 | 775 | 759 | 769 | 35,200 |
2021/06/17 | 765 | 766 | 762 | 762 | 6,900 |
2021/06/16 | 770 | 770 | 763 | 767 | 9,500 |
2021/06/15 | 769 | 769 | 762 | 766 | 8,200 |
2021/06/14 | 771 | 771 | 758 | 763 | 13,900 |
2021/06/11 | 768 | 772 | 765 | 771 | 8,600 |
2021/06/10 | 769 | 771 | 765 | 765 | 10,400 |
2021/06/09 | 765 | 772 | 760 | 762 | 17,800 |
2021/06/08 | 764 | 772 | 764 | 765 | 11,300 |
2021/06/07 | 761 | 767 | 760 | 763 | 6,900 |
2021/06/04 | 759 | 761 | 754 | 759 | 12,600 |
2021/06/03 | 754 | 763 | 754 | 759 | 19,100 |
2021/06/02 | 765 | 767 | 757 | 757 | 9,000 |
2021/06/01 | 756 | 765 | 756 | 760 | 9,600 |
2021/05/31 | 763 | 766 | 756 | 762 | 6,500 |
2021/05/28 | 757 | 764 | 755 | 763 | 14,300 |
2021/05/27 | 759 | 762 | 757 | 757 | 7,100 |
2021/05/26 | 761 | 764 | 756 | 764 | 6,600 |
2021/05/25 | 772 | 772 | 761 | 763 | 9,700 |
2021/05/24 | 775 | 775 | 761 | 762 | 13,000 |
2021/05/21 | 767 | 772 | 765 | 772 | 8,200 |
2021/05/20 | 763 | 774 | 763 | 767 | 6,000 |
2021/05/19 | 761 | 769 | 756 | 766 | 13,600 |
2021/05/18 | 764 | 767 | 757 | 760 | 9,900 |
2021/05/17 | 761 | 767 | 752 | 761 | 41,600 |
2021/05/14 | 757 | 763 | 749 | 760 | 19,100 |
2021/05/13 | 750 | 755 | 742 | 750 | 45,900 |
2021/05/12 | 781 | 781 | 750 | 766 | 43,500 |
2021/05/11 | 794 | 794 | 776 | 777 | 15,400 |
2021/05/10 | 801 | 801 | 782 | 788 | 27,700 |
2021/05/07 | 792 | 797 | 786 | 797 | 17,000 |
2021/05/06 | 799 | 800 | 790 | 792 | 17,500 |
2021/04/30 | 794 | 805 | 790 | 797 | 50,000 |
2021/04/28 | 780 | 788 | 773 | 780 | 41,600 |
2021/04/27 | 793 | 793 | 783 | 783 | 6,700 |
2021/04/26 | 779 | 793 | 779 | 792 | 16,100 |
2021/04/23 | 785 | 789 | 778 | 779 | 22,500 |
2021/04/22 | 794 | 794 | 783 | 786 | 14,400 |
2021/04/21 | 790 | 796 | 783 | 785 | 28,900 |
2021/04/20 | 794 | 813 | 786 | 803 | 39,000 |
2021/04/19 | 797 | 799 | 792 | 795 | 15,400 |
2021/04/16 | 802 | 805 | 796 | 797 | 11,200 |
2021/04/15 | 803 | 803 | 795 | 799 | 14,900 |
2021/04/14 | 804 | 804 | 794 | 803 | 6,300 |
2021/04/13 | 806 | 806 | 796 | 800 | 16,300 |
2021/04/12 | 805 | 808 | 794 | 794 | 25,700 |
2021/04/09 | 800 | 811 | 798 | 805 | 25,400 |
2021/04/08 | 820 | 820 | 801 | 804 | 25,200 |
2021/04/07 | 823 | 829 | 816 | 820 | 14,800 |
2021/04/06 | 833 | 833 | 823 | 827 | 11,600 |
2021/04/05 | 831 | 833 | 822 | 824 | 13,500 |
2021/04/02 | 844 | 844 | 822 | 827 | 20,600 |
2021/04/01 | 830 | 840 | 826 | 836 | 26,700 |
2021/03/31 | 808 | 825 | 808 | 825 | 20,900 |
2021/03/30 | 811 | 820 | 801 | 810 | 30,700 |
2021/03/29 | 840 | 881 | 802 | 802 | 235,200 |
2021/03/26 | 800 | 829 | 800 | 829 | 45,100 |
2021/03/25 | 804 | 806 | 791 | 798 | 33,300 |
2021/03/24 | 812 | 812 | 792 | 796 | 58,700 |
2021/03/23 | 835 | 837 | 812 | 812 | 33,400 |
2021/03/22 | 812 | 834 | 812 | 830 | 52,200 |
2021/03/19 | 813 | 813 | 801 | 809 | 20,500 |
2021/03/18 | 809 | 816 | 803 | 813 | 34,700 |
2021/03/17 | 805 | 809 | 801 | 804 | 14,700 |
2021/03/16 | 809 | 809 | 801 | 805 | 12,000 |
2021/03/15 | 808 | 808 | 799 | 806 | 13,400 |
2021/03/12 | 803 | 810 | 798 | 805 | 25,100 |
2021/03/11 | 796 | 802 | 791 | 796 | 13,700 |
2021/03/10 | 795 | 803 | 790 | 799 | 26,100 |
2021/03/09 | 785 | 793 | 777 | 789 | 19,800 |
2021/03/08 | 782 | 786 | 776 | 785 | 16,900 |
2021/03/05 | 788 | 788 | 770 | 781 | 32,800 |
2021/03/04 | 792 | 792 | 776 | 788 | 25,300 |
2021/03/03 | 801 | 801 | 787 | 792 | 11,100 |
2021/03/02 | 800 | 807 | 789 | 792 | 22,500 |
2021/03/01 | 790 | 800 | 788 | 800 | 24,500 |
2021/02/26 | 795 | 802 | 776 | 793 | 70,500 |
2021/02/25 | 804 | 805 | 791 | 799 | 39,600 |
2021/02/24 | 799 | 805 | 785 | 792 | 48,600 |
2021/02/22 | 784 | 805 | 784 | 797 | 35,200 |
2021/02/19 | 795 | 795 | 775 | 784 | 30,100 |
2021/02/18 | 795 | 800 | 777 | 794 | 58,600 |
2021/02/17 | 780 | 795 | 775 | 792 | 33,300 |
2021/02/16 | 776 | 841 | 772 | 788 | 205,300 |
2021/02/15 | 780 | 783 | 762 | 771 | 79,000 |
2021/02/12 | 796 | 806 | 793 | 806 | 32,200 |
2021/02/10 | 780 | 797 | 778 | 793 | 30,700 |
2021/02/09 | 790 | 795 | 779 | 780 | 28,700 |
2021/02/08 | 810 | 810 | 781 | 795 | 46,500 |
2021/02/05 | 808 | 808 | 794 | 798 | 30,100 |
2021/02/04 | 798 | 810 | 795 | 805 | 18,400 |
2021/02/03 | 806 | 813 | 799 | 805 | 34,900 |
2021/02/02 | 782 | 805 | 779 | 793 | 56,700 |
2021/02/01 | 763 | 784 | 760 | 780 | 38,800 |
2021/01/29 | 759 | 774 | 748 | 754 | 49,800 |
2021/01/28 | 760 | 771 | 756 | 759 | 28,100 |
2021/01/27 | 777 | 781 | 772 | 773 | 15,100 |
2021/01/26 | 788 | 788 | 776 | 778 | 20,800 |
2021/01/25 | 790 | 790 | 779 | 783 | 23,300 |
2021/01/22 | 781 | 786 | 776 | 784 | 21,300 |
2021/01/21 | 768 | 780 | 768 | 780 | 25,100 |
2021/01/20 | 758 | 768 | 755 | 768 | 31,900 |
2021/01/19 | 756 | 760 | 751 | 752 | 39,600 |
2021/01/18 | 750 | 794 | 750 | 754 | 164,100 |
2021/01/15 | 758 | 769 | 751 | 751 | 38,200 |
2021/01/14 | 770 | 784 | 756 | 758 | 75,800 |
2021/01/13 | 761 | 767 | 760 | 767 | 25,900 |
2021/01/12 | 764 | 768 | 761 | 762 | 24,100 |
2021/01/08 | 762 | 767 | 760 | 763 | 19,200 |
2021/01/07 | 768 | 768 | 758 | 758 | 34,800 |
2021/01/06 | 750 | 765 | 747 | 765 | 47,800 |
2021/01/05 | 757 | 761 | 750 | 750 | 41,300 |
2021/01/04 | 770 | 776 | 757 | 758 | 42,800 |