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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,073 | 1,109 | 1,073 | 1,104 | 39,500 |
| 2024/12/27 | 1,084 | 1,091 | 1,071 | 1,075 | 18,800 |
| 2024/12/26 | 1,069 | 1,088 | 1,068 | 1,087 | 24,100 |
| 2024/12/25 | 1,070 | 1,070 | 1,057 | 1,070 | 12,100 |
| 2024/12/24 | 1,076 | 1,076 | 1,065 | 1,065 | 27,400 |
| 2024/12/23 | 1,084 | 1,086 | 1,064 | 1,085 | 31,400 |
| 2024/12/20 | 1,080 | 1,085 | 1,074 | 1,084 | 19,800 |
| 2024/12/19 | 1,049 | 1,081 | 1,037 | 1,080 | 32,200 |
| 2024/12/18 | 1,077 | 1,077 | 1,060 | 1,067 | 21,300 |
| 2024/12/17 | 1,073 | 1,080 | 1,066 | 1,077 | 26,100 |
| 2024/12/16 | 1,048 | 1,071 | 1,047 | 1,070 | 42,400 |
| 2024/12/13 | 1,032 | 1,048 | 1,032 | 1,048 | 21,700 |
| 2024/12/12 | 1,035 | 1,041 | 1,032 | 1,040 | 12,800 |
| 2024/12/11 | 1,041 | 1,041 | 1,025 | 1,034 | 6,400 |
| 2024/12/10 | 1,054 | 1,054 | 1,027 | 1,032 | 16,300 |
| 2024/12/09 | 1,013 | 1,025 | 1,012 | 1,025 | 13,000 |
| 2024/12/06 | 1,015 | 1,015 | 1,008 | 1,011 | 4,800 |
| 2024/12/05 | 1,012 | 1,017 | 1,007 | 1,015 | 20,100 |
| 2024/12/04 | 1,004 | 1,006 | 993 | 993 | 11,600 |
| 2024/12/03 | 1,010 | 1,012 | 1,002 | 1,010 | 19,500 |
| 2024/12/02 | 1,009 | 1,012 | 1,003 | 1,005 | 7,000 |
| 2024/11/29 | 1,007 | 1,010 | 1,005 | 1,005 | 4,100 |
| 2024/11/28 | 998 | 1,009 | 998 | 1,006 | 6,200 |
| 2024/11/27 | 1,005 | 1,009 | 995 | 999 | 8,600 |
| 2024/11/26 | 1,008 | 1,011 | 1,000 | 1,011 | 5,200 |
| 2024/11/25 | 1,010 | 1,013 | 1,001 | 1,008 | 13,800 |
| 2024/11/22 | 999 | 1,006 | 988 | 993 | 13,700 |
| 2024/11/21 | 1,018 | 1,018 | 993 | 994 | 15,200 |
| 2024/11/20 | 1,025 | 1,030 | 1,012 | 1,015 | 17,900 |
| 2024/11/19 | 1,039 | 1,039 | 1,017 | 1,029 | 8,900 |
| 2024/11/18 | 995 | 1,021 | 990 | 1,013 | 35,300 |
| 2024/11/15 | 1,001 | 1,004 | 988 | 992 | 23,300 |
| 2024/11/14 | 985 | 987 | 970 | 979 | 9,700 |
| 2024/11/13 | 977 | 979 | 965 | 967 | 13,300 |
| 2024/11/12 | 977 | 980 | 973 | 975 | 3,400 |
| 2024/11/11 | 970 | 978 | 963 | 966 | 3,700 |
| 2024/11/08 | 971 | 975 | 967 | 970 | 6,100 |
| 2024/11/07 | 971 | 975 | 968 | 972 | 6,200 |
| 2024/11/06 | 973 | 983 | 963 | 972 | 7,100 |
| 2024/11/05 | 978 | 978 | 970 | 973 | 4,300 |
| 2024/11/01 | 985 | 990 | 975 | 976 | 7,500 |
| 2024/10/31 | 994 | 994 | 982 | 989 | 3,300 |
| 2024/10/30 | 989 | 993 | 980 | 986 | 8,500 |
| 2024/10/29 | 968 | 987 | 968 | 985 | 5,600 |
| 2024/10/28 | 943 | 965 | 943 | 958 | 5,000 |
| 2024/10/25 | 987 | 987 | 946 | 947 | 12,200 |
| 2024/10/24 | 975 | 975 | 955 | 972 | 15,100 |
| 2024/10/23 | 976 | 985 | 966 | 979 | 21,400 |
| 2024/10/22 | 990 | 990 | 972 | 972 | 13,200 |
| 2024/10/21 | 994 | 998 | 986 | 990 | 7,500 |
| 2024/10/18 | 992 | 994 | 992 | 994 | 1,300 |
| 2024/10/17 | 990 | 995 | 984 | 986 | 5,500 |
| 2024/10/16 | 982 | 998 | 982 | 986 | 7,200 |
| 2024/10/15 | 987 | 998 | 985 | 992 | 9,700 |
| 2024/10/11 | 983 | 989 | 982 | 984 | 4,000 |
| 2024/10/10 | 999 | 999 | 983 | 983 | 9,600 |
| 2024/10/09 | 999 | 1,007 | 989 | 994 | 7,100 |
| 2024/10/08 | 992 | 999 | 991 | 999 | 6,800 |
| 2024/10/07 | 1,006 | 1,006 | 993 | 993 | 8,100 |
| 2024/10/04 | 998 | 1,004 | 995 | 995 | 3,300 |
| 2024/10/03 | 1,006 | 1,020 | 998 | 998 | 17,700 |
| 2024/10/02 | 1,000 | 1,008 | 991 | 992 | 17,400 |
| 2024/10/01 | 1,002 | 1,016 | 1,002 | 1,005 | 2,200 |
| 2024/09/30 | 996 | 1,010 | 988 | 1,002 | 17,600 |
| 2024/09/27 | 1,031 | 1,031 | 1,010 | 1,018 | 14,600 |
| 2024/09/26 | 1,017 | 1,033 | 1,016 | 1,025 | 13,200 |
| 2024/09/25 | 1,026 | 1,027 | 1,008 | 1,014 | 19,500 |
| 2024/09/24 | 1,046 | 1,046 | 1,023 | 1,023 | 12,300 |
| 2024/09/20 | 1,047 | 1,048 | 1,028 | 1,032 | 5,500 |
| 2024/09/19 | 1,050 | 1,050 | 1,030 | 1,033 | 9,100 |
| 2024/09/18 | 1,054 | 1,064 | 990 | 1,037 | 39,300 |
| 2024/09/17 | 1,084 | 1,085 | 1,041 | 1,052 | 15,300 |
| 2024/09/13 | 1,023 | 1,077 | 1,011 | 1,055 | 43,100 |
| 2024/09/12 | 1,013 | 1,025 | 1,002 | 1,014 | 9,300 |
| 2024/09/11 | 1,028 | 1,028 | 994 | 1,000 | 12,500 |
| 2024/09/10 | 1,020 | 1,030 | 1,020 | 1,029 | 2,200 |
| 2024/09/09 | 1,001 | 1,028 | 993 | 1,022 | 18,600 |
| 2024/09/06 | 1,045 | 1,053 | 1,017 | 1,017 | 16,600 |
| 2024/09/05 | 1,007 | 1,056 | 1,006 | 1,045 | 44,500 |
| 2024/09/04 | 1,005 | 1,050 | 1,001 | 1,018 | 39,000 |
| 2024/09/03 | 1,040 | 1,057 | 1,036 | 1,039 | 15,900 |
| 2024/09/02 | 1,059 | 1,059 | 1,038 | 1,040 | 7,100 |
| 2024/08/30 | 1,036 | 1,053 | 1,001 | 1,053 | 67,000 |
| 2024/08/29 | 994 | 1,100 | 992 | 1,040 | 247,300 |
| 2024/08/28 | 1,016 | 1,027 | 1,000 | 1,004 | 5,900 |
| 2024/08/27 | 1,034 | 1,034 | 1,017 | 1,030 | 13,300 |
| 2024/08/26 | 991 | 1,033 | 991 | 1,029 | 56,100 |
| 2024/08/23 | 990 | 1,022 | 990 | 997 | 30,400 |
| 2024/08/22 | 983 | 985 | 973 | 983 | 6,100 |
| 2024/08/21 | 967 | 978 | 965 | 971 | 7,700 |
| 2024/08/20 | 1,000 | 1,008 | 978 | 978 | 10,400 |
| 2024/08/19 | 982 | 1,005 | 975 | 979 | 31,500 |
| 2024/08/16 | 962 | 1,019 | 953 | 995 | 61,600 |
| 2024/08/15 | 949 | 962 | 942 | 952 | 30,400 |
| 2024/08/14 | 953 | 968 | 891 | 942 | 98,300 |
| 2024/08/13 | 922 | 942 | 922 | 941 | 32,700 |
| 2024/08/09 | 907 | 930 | 907 | 912 | 8,200 |
| 2024/08/08 | 892 | 929 | 892 | 901 | 13,400 |
| 2024/08/07 | 860 | 910 | 860 | 907 | 27,200 |
| 2024/08/06 | 844 | 905 | 835 | 890 | 54,600 |
| 2024/08/05 | 893 | 918 | 802 | 814 | 111,700 |
| 2024/08/02 | 966 | 989 | 952 | 952 | 33,400 |
| 2024/08/01 | 1,022 | 1,026 | 965 | 986 | 67,100 |
| 2024/07/31 | 1,019 | 1,027 | 1,010 | 1,018 | 17,800 |
| 2024/07/30 | 1,044 | 1,045 | 1,023 | 1,030 | 15,300 |
| 2024/07/29 | 1,034 | 1,052 | 1,028 | 1,044 | 63,800 |
| 2024/07/26 | 993 | 1,024 | 993 | 1,023 | 22,500 |
| 2024/07/25 | 1,007 | 1,011 | 987 | 995 | 24,800 |
| 2024/07/24 | 1,018 | 1,035 | 1,010 | 1,010 | 20,200 |
| 2024/07/23 | 993 | 1,020 | 993 | 1,016 | 28,200 |
| 2024/07/22 | 1,005 | 1,005 | 991 | 991 | 20,600 |
| 2024/07/19 | 1,004 | 1,013 | 998 | 1,004 | 12,100 |
| 2024/07/18 | 990 | 1,018 | 989 | 1,014 | 30,100 |
| 2024/07/17 | 991 | 1,020 | 988 | 1,006 | 43,400 |
| 2024/07/16 | 983 | 993 | 982 | 986 | 19,800 |
| 2024/07/12 | 975 | 990 | 971 | 984 | 20,900 |
| 2024/07/11 | 990 | 993 | 980 | 981 | 16,200 |
| 2024/07/10 | 991 | 991 | 975 | 987 | 11,700 |
| 2024/07/09 | 998 | 998 | 985 | 985 | 16,900 |
| 2024/07/08 | 980 | 997 | 979 | 995 | 31,200 |
| 2024/07/05 | 974 | 975 | 960 | 972 | 30,900 |
| 2024/07/04 | 960 | 968 | 959 | 962 | 8,700 |
| 2024/07/03 | 959 | 971 | 941 | 960 | 28,900 |
| 2024/07/02 | 967 | 967 | 950 | 956 | 27,100 |
| 2024/07/01 | 966 | 970 | 961 | 961 | 14,200 |
| 2024/06/28 | 975 | 975 | 950 | 958 | 34,800 |
| 2024/06/27 | 981 | 982 | 967 | 967 | 32,200 |
| 2024/06/26 | 977 | 983 | 969 | 982 | 56,000 |
| 2024/06/25 | 975 | 975 | 962 | 962 | 30,300 |
| 2024/06/24 | 965 | 973 | 963 | 970 | 25,800 |
| 2024/06/21 | 952 | 965 | 952 | 960 | 27,700 |
| 2024/06/20 | 939 | 958 | 939 | 958 | 51,000 |
| 2024/06/19 | 940 | 946 | 924 | 932 | 64,900 |
| 2024/06/18 | 933 | 1,082 | 923 | 934 | 615,000 |
| 2024/06/17 | 936 | 937 | 920 | 932 | 17,500 |
| 2024/06/14 | 929 | 940 | 929 | 937 | 7,300 |
| 2024/06/13 | 948 | 949 | 927 | 929 | 13,100 |
| 2024/06/12 | 941 | 949 | 941 | 943 | 13,800 |
| 2024/06/11 | 937 | 949 | 935 | 939 | 29,500 |
| 2024/06/10 | 936 | 939 | 934 | 934 | 4,500 |
| 2024/06/07 | 933 | 936 | 929 | 930 | 5,700 |
| 2024/06/06 | 946 | 950 | 936 | 936 | 11,900 |
| 2024/06/05 | 941 | 950 | 935 | 935 | 12,600 |
| 2024/06/04 | 934 | 950 | 932 | 943 | 15,900 |
| 2024/06/03 | 930 | 934 | 930 | 934 | 5,700 |
| 2024/05/31 | 927 | 934 | 911 | 925 | 25,400 |
| 2024/05/30 | 918 | 923 | 906 | 916 | 18,300 |
| 2024/05/29 | 943 | 943 | 919 | 923 | 22,300 |
| 2024/05/28 | 940 | 946 | 936 | 940 | 10,900 |
| 2024/05/27 | 939 | 943 | 928 | 934 | 17,200 |
| 2024/05/24 | 933 | 936 | 922 | 927 | 18,000 |
| 2024/05/23 | 955 | 955 | 923 | 925 | 29,000 |
| 2024/05/22 | 956 | 958 | 939 | 940 | 22,700 |
| 2024/05/21 | 954 | 967 | 950 | 950 | 11,200 |
| 2024/05/20 | 942 | 956 | 925 | 945 | 35,800 |
| 2024/05/17 | 948 | 964 | 934 | 944 | 44,300 |
| 2024/05/16 | 949 | 955 | 936 | 947 | 17,600 |
| 2024/05/15 | 968 | 969 | 943 | 945 | 17,900 |
| 2024/05/14 | 973 | 973 | 951 | 965 | 41,300 |
| 2024/05/13 | 955 | 957 | 942 | 943 | 16,800 |
| 2024/05/10 | 951 | 959 | 942 | 942 | 7,000 |
| 2024/05/09 | 959 | 960 | 946 | 951 | 6,900 |
| 2024/05/08 | 974 | 977 | 960 | 963 | 9,000 |
| 2024/05/07 | 955 | 975 | 955 | 970 | 21,600 |
| 2024/05/02 | 975 | 975 | 955 | 955 | 16,100 |
| 2024/05/01 | 972 | 975 | 965 | 965 | 10,700 |
| 2024/04/30 | 960 | 973 | 960 | 965 | 11,600 |
| 2024/04/26 | 959 | 971 | 949 | 956 | 21,300 |
| 2024/04/25 | 977 | 977 | 956 | 958 | 13,400 |
| 2024/04/24 | 968 | 980 | 968 | 972 | 15,700 |
| 2024/04/23 | 960 | 970 | 950 | 968 | 11,700 |
| 2024/04/22 | 945 | 967 | 945 | 957 | 21,500 |
| 2024/04/19 | 976 | 976 | 935 | 948 | 25,600 |
| 2024/04/18 | 960 | 981 | 958 | 978 | 15,300 |
| 2024/04/17 | 967 | 970 | 940 | 967 | 33,600 |
| 2024/04/16 | 988 | 991 | 969 | 969 | 17,100 |
| 2024/04/15 | 987 | 997 | 985 | 991 | 11,000 |
| 2024/04/12 | 1,015 | 1,015 | 998 | 1,002 | 14,600 |
| 2024/04/11 | 1,006 | 1,017 | 1,003 | 1,013 | 9,900 |
| 2024/04/10 | 999 | 1,036 | 996 | 1,022 | 70,700 |
| 2024/04/09 | 963 | 995 | 963 | 995 | 25,500 |
| 2024/04/08 | 965 | 974 | 961 | 965 | 15,800 |
| 2024/04/05 | 957 | 970 | 945 | 957 | 32,000 |
| 2024/04/04 | 995 | 995 | 967 | 972 | 24,800 |
| 2024/04/03 | 982 | 1,000 | 980 | 983 | 25,800 |
| 2024/04/02 | 1,016 | 1,023 | 972 | 997 | 81,600 |
| 2024/04/01 | 1,035 | 1,045 | 1,022 | 1,023 | 40,800 |
| 2024/03/29 | 1,039 | 1,059 | 1,028 | 1,035 | 44,000 |
| 2024/03/28 | 1,021 | 1,044 | 1,012 | 1,039 | 49,400 |
| 2024/03/27 | 1,021 | 1,040 | 1,017 | 1,023 | 42,800 |
| 2024/03/26 | 1,030 | 1,030 | 1,013 | 1,017 | 28,500 |
| 2024/03/25 | 1,035 | 1,059 | 1,030 | 1,030 | 45,200 |
| 2024/03/22 | 1,047 | 1,047 | 1,030 | 1,041 | 24,500 |
| 2024/03/21 | 1,035 | 1,043 | 1,030 | 1,036 | 25,300 |
| 2024/03/19 | 1,039 | 1,039 | 1,020 | 1,030 | 21,300 |
| 2024/03/18 | 1,029 | 1,041 | 1,022 | 1,035 | 40,900 |
| 2024/03/15 | 1,013 | 1,019 | 997 | 998 | 40,600 |
| 2024/03/14 | 1,024 | 1,024 | 1,005 | 1,018 | 28,300 |
| 2024/03/13 | 1,052 | 1,059 | 1,025 | 1,040 | 50,400 |
| 2024/03/12 | 1,011 | 1,036 | 1,011 | 1,034 | 39,600 |
| 2024/03/11 | 1,015 | 1,030 | 1,002 | 1,021 | 78,300 |
| 2024/03/08 | 1,039 | 1,064 | 1,034 | 1,038 | 120,400 |
| 2024/03/07 | 1,104 | 1,110 | 1,064 | 1,064 | 114,600 |
| 2024/03/06 | 1,129 | 1,150 | 1,085 | 1,092 | 488,600 |
| 2024/03/05 | 1,100 | 1,140 | 1,051 | 1,140 | 723,500 |
| 2024/03/04 | 966 | 1,006 | 957 | 990 | 55,800 |
| 2024/03/01 | 979 | 984 | 955 | 960 | 22,500 |
| 2024/02/29 | 982 | 985 | 969 | 975 | 44,500 |
| 2024/02/28 | 987 | 1,014 | 984 | 991 | 64,900 |
| 2024/02/27 | 1,008 | 1,009 | 981 | 988 | 69,800 |
| 2024/02/26 | 953 | 1,041 | 951 | 1,011 | 493,400 |
| 2024/02/22 | 988 | 988 | 940 | 943 | 69,100 |
| 2024/02/21 | 951 | 952 | 933 | 934 | 27,600 |
| 2024/02/20 | 978 | 982 | 958 | 960 | 34,600 |
| 2024/02/19 | 980 | 989 | 964 | 978 | 32,200 |
| 2024/02/16 | 981 | 990 | 962 | 985 | 60,300 |
| 2024/02/15 | 955 | 984 | 949 | 983 | 87,000 |
| 2024/02/14 | 931 | 969 | 927 | 948 | 74,600 |
| 2024/02/13 | 899 | 960 | 899 | 937 | 106,400 |
| 2024/02/09 | 914 | 921 | 896 | 910 | 51,600 |
| 2024/02/08 | 924 | 929 | 908 | 914 | 44,100 |
| 2024/02/07 | 925 | 945 | 917 | 918 | 88,000 |
| 2024/02/06 | 958 | 958 | 924 | 925 | 46,800 |
| 2024/02/05 | 950 | 961 | 940 | 961 | 43,800 |
| 2024/02/02 | 927 | 954 | 925 | 944 | 97,000 |
| 2024/02/01 | 930 | 930 | 905 | 921 | 30,800 |
| 2024/01/31 | 933 | 933 | 917 | 933 | 24,200 |
| 2024/01/30 | 933 | 950 | 932 | 940 | 42,100 |
| 2024/01/29 | 941 | 941 | 925 | 927 | 30,000 |
| 2024/01/26 | 937 | 950 | 927 | 939 | 83,700 |
| 2024/01/25 | 917 | 941 | 911 | 932 | 58,900 |
| 2024/01/24 | 918 | 918 | 902 | 911 | 20,900 |
| 2024/01/23 | 902 | 927 | 895 | 918 | 67,000 |
| 2024/01/22 | 876 | 905 | 876 | 901 | 32,600 |
| 2024/01/19 | 867 | 876 | 866 | 871 | 16,600 |
| 2024/01/18 | 861 | 872 | 860 | 869 | 10,200 |
| 2024/01/17 | 873 | 874 | 862 | 865 | 21,200 |
| 2024/01/16 | 880 | 885 | 870 | 870 | 15,600 |
| 2024/01/15 | 888 | 890 | 878 | 880 | 27,300 |
| 2024/01/12 | 882 | 893 | 875 | 890 | 15,000 |
| 2024/01/11 | 891 | 896 | 882 | 888 | 25,300 |
| 2024/01/10 | 896 | 905 | 889 | 890 | 16,300 |
| 2024/01/09 | 880 | 902 | 880 | 902 | 25,600 |
| 2024/01/05 | 888 | 888 | 874 | 876 | 15,300 |
| 2024/01/04 | 874 | 894 | 861 | 894 | 23,500 |