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
2023/12/29 888 894 880 881 22,600
2023/12/28 870 887 863 887 14,900
2023/12/27 834 876 834 870 59,700
2023/12/26 849 853 838 838 75,600
2023/12/25 864 864 846 846 20,800
2023/12/22 853 860 852 857 19,900
2023/12/21 844 859 844 853 20,100
2023/12/20 846 855 845 853 37,000
2023/12/19 854 856 841 844 21,900
2023/12/18 848 855 842 855 19,200
2023/12/15 836 849 833 848 31,800
2023/12/14 845 857 838 838 23,000
2023/12/13 840 855 837 848 26,800
2023/12/12 853 865 841 845 42,800
2023/12/11 877 877 859 861 36,000
2023/12/08 880 880 864 865 33,100
2023/12/07 883 887 871 878 30,100
2023/12/06 893 908 892 896 21,600
2023/12/05 915 916 901 901 27,000
2023/12/04 913 926 908 924 29,900
2023/12/01 922 923 910 913 17,800
2023/11/30 927 933 920 928 20,100
2023/11/29 929 932 921 927 13,700
2023/11/28 912 933 912 929 18,200
2023/11/27 913 926 913 913 20,000
2023/11/24 916 927 909 912 40,300
2023/11/22 940 940 921 931 11,600
2023/11/21 945 945 918 936 24,500
2023/11/20 905 940 905 935 43,500
2023/11/17 900 911 897 900 11,500
2023/11/16 881 918 881 900 17,400
2023/11/15 875 925 875 894 36,900
2023/11/14 880 889 863 868 15,100
2023/11/13 881 884 875 881 6,600
2023/11/10 887 887 876 881 10,100
2023/11/09 896 899 890 894 4,100
2023/11/08 908 910 889 896 5,100
2023/11/07 912 912 897 904 7,300
2023/11/06 912 918 905 912 9,500
2023/11/02 906 921 906 910 16,800
2023/11/01 911 912 900 900 6,000
2023/10/31 892 910 889 905 12,300
2023/10/30 900 909 883 891 11,900
2023/10/27 888 914 888 908 15,200
2023/10/26 898 903 887 888 10,500
2023/10/25 899 903 888 900 10,200
2023/10/24 871 894 853 888 36,900
2023/10/23 893 902 870 870 30,700
2023/10/20 901 908 888 908 15,300
2023/10/19 910 922 903 904 11,000
2023/10/18 904 921 904 921 11,600
2023/10/17 895 926 895 904 17,300
2023/10/16 892 912 885 892 18,100
2023/10/13 920 934 900 902 27,000
2023/10/12 933 941 925 940 10,400
2023/10/11 939 942 927 931 14,200
2023/10/10 917 942 916 932 18,500
2023/10/06 899 909 890 902 7,100
2023/10/05 870 902 870 899 21,900
2023/10/04 864 883 862 870 64,600
2023/10/03 922 925 885 894 27,600
2023/10/02 940 958 922 922 18,600
2023/09/29 940 950 930 942 17,400
2023/09/28 917 948 917 929 23,900
2023/09/27 936 945 932 933 12,400
2023/09/26 946 946 924 936 12,600
2023/09/25 939 946 934 946 12,400
2023/09/22 904 937 903 937 20,800
2023/09/21 915 920 906 915 32,100
2023/09/20 909 925 909 916 19,400
2023/09/19 921 926 910 917 17,800
2023/09/15 932 934 922 923 21,800
2023/09/14 932 943 929 932 6,700
2023/09/13 940 948 928 931 29,900
2023/09/12 927 950 927 935 22,300
2023/09/11 943 947 922 926 36,600
2023/09/08 964 964 940 943 25,900
2023/09/07 981 981 949 957 27,000
2023/09/06 951 974 950 974 39,600
2023/09/05 945 956 941 950 21,700
2023/09/04 953 965 945 945 18,100
2023/09/01 953 958 943 958 31,000
2023/08/31 944 962 941 960 23,700
2023/08/30 956 960 943 943 24,600
2023/08/29 963 978 950 950 41,400
2023/08/28 970 975 947 953 61,500
2023/08/25 958 977 954 969 61,400
2023/08/24 977 993 953 971 212,600
2023/08/23 953 961 939 959 32,800
2023/08/22 939 959 932 952 76,600
2023/08/21 894 939 894 939 33,400
2023/08/18 884 905 877 905 41,400
2023/08/17 875 898 875 898 48,600
2023/08/16 870 891 869 884 37,900
2023/08/15 882 890 865 885 89,300
2023/08/14 899 913 895 895 48,600
2023/08/10 906 913 895 896 68,900
2023/08/09 916 922 906 912 50,700
2023/08/08 934 937 917 917 36,200
2023/08/07 928 937 915 930 38,900
2023/08/04 922 935 916 930 51,100
2023/08/03 934 938 927 928 49,200
2023/08/02 945 953 940 941 31,300
2023/08/01 957 962 947 953 41,800
2023/07/31 940 963 940 951 78,200
2023/07/28 944 948 929 939 114,600
2023/07/27 957 962 952 953 31,300
2023/07/26 952 965 943 958 53,200
2023/07/25 961 966 950 958 49,900
2023/07/24 978 984 957 966 60,800
2023/07/21 982 983 964 972 68,800
2023/07/20 988 993 976 992 36,800
2023/07/19 977 1,003 977 989 77,600
2023/07/18 1,006 1,006 967 972 111,500
2023/07/14 990 1,005 984 995 122,500
2023/07/13 946 983 937 977 90,000
2023/07/12 955 971 945 946 89,000
2023/07/11 970 980 951 955 99,700
2023/07/10 965 977 955 977 72,800
2023/07/07 946 975 946 958 91,000
2023/07/06 982 985 961 961 161,300
2023/07/05 1,007 1,009 991 997 87,400
2023/07/04 1,000 1,017 990 1,011 91,200
2023/07/03 1,028 1,030 1,000 1,005 144,500
2023/06/30 993 1,020 980 1,020 120,900
2023/06/29 995 1,017 982 997 162,900
2023/06/28 977 1,000 966 987 132,600
2023/06/27 985 985 959 973 163,900
2023/06/26 997 1,008 985 985 167,100
2023/06/23 1,044 1,048 993 1,016 194,800
2023/06/22 1,040 1,065 1,026 1,031 245,700
2023/06/21 1,079 1,120 1,059 1,060 336,700
2023/06/20 1,121 1,126 1,089 1,103 293,500
2023/06/19 1,099 1,114 1,058 1,114 477,800
2023/06/16 1,008 1,049 1,003 1,049 277,400
2023/06/15 1,003 1,027 985 1,008 311,400
2023/06/14 1,045 1,078 1,006 1,021 586,200
2023/06/13 1,149 1,231 1,040 1,048 2,667,500
2023/06/12 1,076 1,185 1,057 1,140 1,598,200
2023/06/09 1,087 1,091 1,037 1,050 385,800
2023/06/08 1,165 1,166 1,032 1,060 1,543,500
2023/06/07 1,233 1,258 1,115 1,186 2,757,500
2023/06/06 1,102 1,309 1,101 1,187 5,944,300
2023/06/05 951 1,026 926 1,026 1,518,000
2023/06/02 840 877 838 876 84,800
2023/06/01 838 838 818 825 62,300
2023/05/31 843 859 828 845 70,400
2023/05/30 866 866 836 849 163,400
2023/05/29 812 870 803 868 291,100
2023/05/26 829 829 802 805 40,900
2023/05/25 814 827 806 823 46,000
2023/05/24 819 819 802 803 32,300
2023/05/23 824 840 812 822 28,300
2023/05/22 824 837 821 823 18,000
2023/05/19 800 832 795 832 68,400
2023/05/18 825 830 803 805 67,100
2023/05/17 828 837 820 821 67,400
2023/05/16 830 858 817 829 78,900
2023/05/15 890 900 812 828 238,500
2023/05/12 903 903 876 891 64,800
2023/05/11 907 917 902 902 23,000
2023/05/10 926 928 896 912 43,600
2023/05/09 920 939 914 918 65,200
2023/05/08 900 925 900 923 64,300
2023/05/02 908 913 895 900 36,500
2023/05/01 906 917 900 917 24,200
2023/04/28 918 918 895 911 32,700
2023/04/27 902 916 893 903 30,800
2023/04/26 900 925 884 910 110,500
2023/04/25 901 955 893 909 325,100
2023/04/24 863 903 863 900 57,200
2023/04/21 875 892 857 860 117,800
2023/04/20 882 890 871 874 28,000
2023/04/19 900 900 882 882 30,700
2023/04/18 880 903 879 900 59,500
2023/04/17 895 896 871 885 68,900
2023/04/14 924 928 894 894 85,700
2023/04/13 917 924 902 917 74,700
2023/04/12 899 938 888 932 207,000
2023/04/11 900 906 877 899 88,100
2023/04/10 896 913 876 885 155,300
2023/04/07 858 904 845 893 212,800
2023/04/06 862 867 838 843 125,400
2023/04/05 928 940 866 871 236,400
2023/04/04 955 961 919 919 157,300
2023/04/03 965 997 937 943 226,100
2023/03/31 1,051 1,054 975 980 227,600
2023/03/30 995 1,100 995 1,044 365,500
2023/03/29 984 1,025 956 995 332,800
2023/03/28 1,061 1,150 995 999 506,300
2023/03/27 997 1,133 981 1,068 561,100
2023/03/24 1,074 1,115 992 1,024 536,800
2023/03/23 919 1,076 915 1,041 891,600
2023/03/22 926 1,001 904 979 1,075,400
2023/03/20 850 970 844 851 552,800
2023/03/17 811 829 787 821 78,200
2023/03/16 755 837 754 788 145,800
2023/03/15 742 887 742 770 594,300
2023/03/14 748 748 740 740 17,900
2023/03/13 760 760 745 747 21,200
2023/03/10 760 763 754 760 10,400
2023/03/09 772 772 761 762 8,600
2023/03/08 761 769 753 769 23,700
2023/03/07 754 763 750 763 13,300
2023/03/06 754 756 752 752 9,600
2023/03/03 759 759 749 753 15,400
2023/03/02 761 765 750 758 14,000
2023/03/01 762 763 748 762 9,600
2023/02/28 757 769 749 759 19,800
2023/02/27 765 766 751 762 13,800
2023/02/24 764 765 758 765 11,500
2023/02/22 764 764 750 753 9,900
2023/02/21 765 769 758 764 10,900
2023/02/20 751 765 746 761 4,900
2023/02/17 748 751 744 750 6,500
2023/02/16 745 753 743 743 5,900
2023/02/15 752 752 744 745 6,800
2023/02/14 752 760 749 750 12,800
2023/02/13 768 768 749 750 20,700
2023/02/10 775 775 762 762 6,600
2023/02/09 760 777 759 777 9,200
2023/02/08 754 766 754 760 10,900
2023/02/07 756 756 748 752 4,100
2023/02/06 750 755 749 753 4,800
2023/02/03 748 753 748 748 3,500
2023/02/02 747 751 747 748 800
2023/02/01 752 753 748 751 3,700
2023/01/31 748 752 746 752 4,200
2023/01/30 754 754 749 754 3,700
2023/01/27 753 753 748 752 6,500
2023/01/26 752 753 745 753 2,700
2023/01/25 749 752 742 748 16,500
2023/01/24 740 743 737 743 7,100
2023/01/23 734 735 729 732 6,500
2023/01/20 722 735 722 734 3,100
2023/01/19 730 731 722 726 5,200
2023/01/18 725 730 715 730 13,800
2023/01/17 728 729 725 725 3,600
2023/01/16 732 738 723 725 6,800
2023/01/13 742 742 731 732 3,100
2023/01/12 738 742 731 742 6,000
2023/01/11 737 742 725 735 7,300
2023/01/10 735 739 734 736 4,000
2023/01/06 730 740 725 735 7,200
2023/01/05 735 744 726 735 5,200
2023/01/04 745 745 734 735 4,600

このページの先頭へ