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
2026/05/25 1,400 1,422 1,385 1,416 28,500
2026/05/22 1,385 1,399 1,369 1,399 32,100
2026/05/21 1,329 1,379 1,329 1,378 39,600
2026/05/20 1,342 1,343 1,301 1,329 37,100
2026/05/19 1,326 1,361 1,326 1,340 26,000
2026/05/18 1,324 1,335 1,307 1,326 16,700
2026/05/15 1,292 1,375 1,292 1,344 58,600
2026/05/14 1,318 1,320 1,281 1,292 17,400
2026/05/13 1,334 1,335 1,302 1,315 22,500
2026/05/12 1,288 1,344 1,275 1,334 85,800
2026/05/11 1,262 1,266 1,232 1,232 56,100
2026/05/08 1,246 1,269 1,242 1,262 8,800
2026/05/07 1,236 1,267 1,236 1,246 35,100
2026/05/01 1,228 1,246 1,222 1,236 14,800
2026/04/30 1,242 1,248 1,230 1,236 33,200
2026/04/28 1,223 1,257 1,223 1,246 32,000
2026/04/27 1,217 1,237 1,217 1,221 11,100
2026/04/24 1,233 1,249 1,216 1,216 19,600
2026/04/23 1,254 1,254 1,225 1,234 13,100
2026/04/22 1,251 1,265 1,242 1,242 14,100
2026/04/21 1,227 1,272 1,227 1,264 36,200
2026/04/20 1,255 1,255 1,224 1,224 9,700
2026/04/17 1,229 1,245 1,225 1,240 17,900
2026/04/16 1,223 1,230 1,214 1,221 10,300
2026/04/15 1,204 1,226 1,204 1,213 12,200
2026/04/14 1,214 1,214 1,200 1,204 12,400
2026/04/13 1,176 1,206 1,176 1,206 12,200
2026/04/10 1,201 1,201 1,191 1,191 14,300
2026/04/09 1,216 1,216 1,196 1,201 16,500
2026/04/08 1,220 1,221 1,212 1,212 15,400
2026/04/07 1,219 1,234 1,204 1,206 18,800
2026/04/06 1,191 1,214 1,174 1,211 28,600
2026/04/03 1,189 1,205 1,189 1,191 16,500
2026/03/27 1,185 1,190 1,164 1,190 22,400
2026/03/26 1,175 1,185 1,150 1,185 93,700
2026/03/25 1,200 1,200 1,182 1,182 25,800
2026/03/24 1,179 1,189 1,170 1,180 38,400
2026/03/23 1,162 1,169 1,147 1,150 51,900
2026/03/19 1,199 1,203 1,175 1,175 43,000
2026/03/18 1,207 1,212 1,202 1,204 15,000
2026/03/17 1,207 1,207 1,196 1,200 13,900
2026/03/16 1,192 1,210 1,192 1,198 23,900
2026/03/13 1,199 1,203 1,195 1,198 13,900
2026/03/12 1,218 1,218 1,200 1,203 20,300
2026/03/11 1,209 1,226 1,209 1,218 14,900
2026/03/10 1,208 1,222 1,201 1,205 22,800
2026/03/09 1,185 1,205 1,169 1,198 52,000
2026/03/06 1,200 1,226 1,196 1,221 11,600
2026/03/05 1,200 1,225 1,200 1,205 32,900
2026/03/04 1,182 1,198 1,162 1,170 68,000
2026/03/03 1,227 1,227 1,197 1,200 35,000
2026/03/02 1,231 1,240 1,220 1,222 32,700
2026/02/27 1,248 1,268 1,248 1,260 36,500
2026/02/26 1,224 1,251 1,224 1,244 24,000
2026/02/25 1,210 1,236 1,208 1,222 29,100
2026/02/24 1,238 1,238 1,191 1,205 53,900
2026/02/20 1,236 1,239 1,222 1,239 17,700
2026/02/19 1,246 1,247 1,231 1,240 27,300
2026/02/18 1,244 1,261 1,235 1,246 27,900
2026/02/17 1,202 1,259 1,198 1,244 32,600
2026/02/16 1,239 1,239 1,199 1,212 88,400
2026/02/13 1,326 1,327 1,241 1,243 92,600
2026/02/12 1,350 1,360 1,313 1,328 121,500
2026/02/10 1,245 1,277 1,235 1,277 35,700
2026/02/09 1,242 1,242 1,197 1,217 50,700
2026/02/06 1,234 1,248 1,195 1,200 97,000
2026/02/05 1,220 1,253 1,219 1,235 40,800
2026/02/04 1,288 1,293 1,230 1,233 64,200
2026/02/03 1,266 1,302 1,256 1,302 48,600
2026/02/02 1,300 1,312 1,270 1,270 22,700
2026/01/30 1,314 1,321 1,292 1,298 14,900
2026/01/29 1,330 1,330 1,305 1,314 14,600
2026/01/28 1,336 1,336 1,322 1,330 14,900
2026/01/27 1,353 1,356 1,336 1,345 14,000
2026/01/26 1,379 1,380 1,354 1,355 12,700
2026/01/23 1,390 1,390 1,371 1,378 10,700
2026/01/22 1,366 1,380 1,366 1,376 10,500
2026/01/21 1,365 1,379 1,358 1,365 13,800
2026/01/20 1,390 1,391 1,376 1,382 13,100
2026/01/19 1,398 1,401 1,382 1,393 14,900
2026/01/16 1,423 1,427 1,400 1,401 16,500
2026/01/15 1,395 1,420 1,394 1,415 19,700
2026/01/14 1,397 1,410 1,394 1,400 10,600
2026/01/13 1,410 1,415 1,400 1,402 13,500
2026/01/09 1,401 1,410 1,396 1,398 7,100
2026/01/08 1,403 1,410 1,395 1,396 7,200
2026/01/07 1,403 1,420 1,399 1,407 10,300
2026/01/06 1,401 1,419 1,401 1,415 13,900
2026/01/05 1,422 1,428 1,404 1,405 17,700

このページの先頭へ