ＪＴ(2914)の株価時系列情報
ＪＴ(2914)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,355 | 4,377 | 4,308 | 4,329 | 4,289,500 |
| 2024/07/25 | 4,392 | 4,405 | 4,352 | 4,360 | 5,201,600 |
| 2024/07/24 | 4,496 | 4,498 | 4,426 | 4,435 | 3,596,700 |
| 2024/07/23 | 4,468 | 4,495 | 4,453 | 4,491 | 4,197,700 |
| 2024/07/22 | 4,450 | 4,470 | 4,431 | 4,468 | 3,957,000 |
| 2024/07/19 | 4,436 | 4,450 | 4,400 | 4,450 | 2,779,200 |
| 2024/07/18 | 4,374 | 4,444 | 4,374 | 4,433 | 3,482,500 |
| 2024/07/17 | 4,400 | 4,407 | 4,387 | 4,400 | 2,543,100 |
| 2024/07/16 | 4,369 | 4,399 | 4,357 | 4,374 | 2,896,200 |
| 2024/07/12 | 4,412 | 4,419 | 4,369 | 4,370 | 5,054,700 |
| 2024/07/11 | 4,458 | 4,470 | 4,431 | 4,439 | 3,424,100 |
| 2024/07/10 | 4,409 | 4,453 | 4,406 | 4,450 | 4,467,400 |
| 2024/07/09 | 4,370 | 4,424 | 4,367 | 4,409 | 3,793,700 |
| 2024/07/08 | 4,400 | 4,426 | 4,350 | 4,402 | 4,529,800 |
| 2024/07/05 | 4,451 | 4,474 | 4,413 | 4,418 | 4,298,900 |
| 2024/07/04 | 4,485 | 4,489 | 4,444 | 4,476 | 4,943,300 |
| 2024/07/03 | 4,440 | 4,493 | 4,434 | 4,487 | 5,838,500 |
| 2024/07/02 | 4,405 | 4,444 | 4,397 | 4,432 | 4,596,900 |
| 2024/07/01 | 4,365 | 4,416 | 4,354 | 4,415 | 6,646,800 |
| 2024/06/28 | 4,390 | 4,417 | 4,335 | 4,348 | 7,436,900 |
| 2024/06/27 | 4,390 | 4,410 | 4,335 | 4,370 | 13,709,400 |
| 2024/06/26 | 4,499 | 4,510 | 4,457 | 4,502 | 9,804,200 |
| 2024/06/25 | 4,447 | 4,497 | 4,443 | 4,491 | 5,644,800 |
| 2024/06/24 | 4,420 | 4,446 | 4,400 | 4,438 | 4,581,900 |
| 2024/06/21 | 4,399 | 4,450 | 4,397 | 4,416 | 5,647,000 |
| 2024/06/20 | 4,385 | 4,414 | 4,363 | 4,389 | 4,376,400 |
| 2024/06/19 | 4,477 | 4,496 | 4,401 | 4,410 | 4,957,500 |
| 2024/06/18 | 4,493 | 4,510 | 4,475 | 4,484 | 3,287,300 |
| 2024/06/17 | 4,524 | 4,525 | 4,480 | 4,481 | 4,422,200 |
| 2024/06/14 | 4,492 | 4,537 | 4,472 | 4,524 | 5,215,900 |
| 2024/06/13 | 4,537 | 4,548 | 4,495 | 4,496 | 4,495,900 |
| 2024/06/12 | 4,580 | 4,583 | 4,531 | 4,537 | 5,617,100 |
| 2024/06/11 | 4,595 | 4,622 | 4,571 | 4,571 | 5,407,800 |
| 2024/06/10 | 4,561 | 4,600 | 4,561 | 4,571 | 4,179,600 |
| 2024/06/07 | 4,536 | 4,575 | 4,529 | 4,561 | 3,404,500 |
| 2024/06/06 | 4,561 | 4,565 | 4,505 | 4,529 | 4,979,300 |
| 2024/06/05 | 4,554 | 4,569 | 4,528 | 4,550 | 4,987,200 |
| 2024/06/04 | 4,540 | 4,587 | 4,526 | 4,570 | 6,556,800 |
| 2024/06/03 | 4,473 | 4,535 | 4,465 | 4,533 | 7,252,400 |
| 2024/05/31 | 4,418 | 4,453 | 4,416 | 4,452 | 5,464,500 |
| 2024/05/30 | 4,390 | 4,414 | 4,358 | 4,413 | 4,351,300 |
| 2024/05/29 | 4,416 | 4,443 | 4,406 | 4,411 | 3,176,100 |
| 2024/05/28 | 4,452 | 4,454 | 4,417 | 4,428 | 4,165,300 |
| 2024/05/27 | 4,457 | 4,464 | 4,443 | 4,452 | 2,823,300 |
| 2024/05/24 | 4,412 | 4,462 | 4,404 | 4,456 | 2,919,700 |
| 2024/05/23 | 4,430 | 4,456 | 4,412 | 4,446 | 2,790,600 |
| 2024/05/22 | 4,463 | 4,463 | 4,428 | 4,430 | 4,051,600 |
| 2024/05/21 | 4,454 | 4,489 | 4,448 | 4,456 | 3,461,000 |
| 2024/05/20 | 4,413 | 4,462 | 4,406 | 4,451 | 4,890,700 |
| 2024/05/17 | 4,392 | 4,411 | 4,379 | 4,411 | 2,972,900 |
| 2024/05/16 | 4,410 | 4,410 | 4,363 | 4,402 | 4,290,500 |
| 2024/05/15 | 4,362 | 4,404 | 4,357 | 4,395 | 3,925,300 |
| 2024/05/14 | 4,374 | 4,388 | 4,310 | 4,349 | 5,772,000 |
| 2024/05/13 | 4,417 | 4,418 | 4,359 | 4,375 | 5,655,700 |
| 2024/05/10 | 4,350 | 4,505 | 4,349 | 4,410 | 10,616,100 |
| 2024/05/09 | 4,289 | 4,345 | 4,282 | 4,342 | 5,704,200 |
| 2024/05/08 | 4,305 | 4,328 | 4,275 | 4,275 | 4,684,000 |
| 2024/05/07 | 4,321 | 4,327 | 4,286 | 4,308 | 4,835,800 |
| 2024/05/02 | 4,264 | 4,304 | 4,256 | 4,303 | 4,345,700 |
| 2024/05/01 | 4,248 | 4,277 | 4,237 | 4,264 | 4,587,000 |
| 2024/04/30 | 4,200 | 4,245 | 4,198 | 4,245 | 5,996,400 |
| 2024/04/26 | 4,150 | 4,181 | 4,130 | 4,177 | 3,943,100 |
| 2024/04/25 | 4,191 | 4,199 | 4,153 | 4,156 | 3,963,100 |
| 2024/04/24 | 4,178 | 4,200 | 4,167 | 4,200 | 5,111,700 |
| 2024/04/23 | 4,170 | 4,208 | 4,162 | 4,175 | 4,972,400 |
| 2024/04/22 | 4,111 | 4,153 | 4,103 | 4,149 | 4,168,000 |
| 2024/04/19 | 4,058 | 4,082 | 4,021 | 4,072 | 4,787,400 |
| 2024/04/18 | 4,058 | 4,090 | 4,015 | 4,075 | 3,807,000 |
| 2024/04/17 | 4,111 | 4,115 | 4,066 | 4,067 | 4,310,000 |
| 2024/04/16 | 4,168 | 4,169 | 4,093 | 4,100 | 6,472,100 |
| 2024/04/15 | 4,157 | 4,180 | 4,142 | 4,180 | 3,533,600 |
| 2024/04/12 | 4,141 | 4,169 | 4,126 | 4,168 | 4,136,700 |
| 2024/04/11 | 4,120 | 4,136 | 4,099 | 4,129 | 3,059,700 |
| 2024/04/10 | 4,135 | 4,136 | 4,121 | 4,123 | 2,653,400 |
| 2024/04/09 | 4,115 | 4,137 | 4,108 | 4,135 | 3,490,500 |
| 2024/04/08 | 4,109 | 4,130 | 4,094 | 4,099 | 3,950,700 |
| 2024/04/05 | 4,129 | 4,139 | 4,088 | 4,098 | 4,982,700 |
| 2024/04/04 | 4,142 | 4,162 | 4,128 | 4,140 | 4,968,900 |
| 2024/04/03 | 4,100 | 4,124 | 4,045 | 4,112 | 7,950,200 |
| 2024/04/02 | 4,105 | 4,159 | 4,089 | 4,152 | 8,841,800 |
| 2024/04/01 | 4,079 | 4,130 | 4,061 | 4,080 | 7,119,200 |
| 2024/03/29 | 4,049 | 4,068 | 4,032 | 4,054 | 4,673,000 |
| 2024/03/28 | 3,995 | 4,062 | 3,981 | 4,028 | 7,347,800 |
| 2024/03/27 | 3,978 | 4,015 | 3,968 | 3,998 | 7,606,100 |
| 2024/03/26 | 3,971 | 3,977 | 3,964 | 3,969 | 3,610,500 |
| 2024/03/25 | 3,978 | 3,988 | 3,963 | 3,971 | 3,870,400 |
| 2024/03/22 | 3,970 | 3,984 | 3,957 | 3,978 | 4,879,000 |
| 2024/03/21 | 3,970 | 3,970 | 3,948 | 3,958 | 4,888,300 |
| 2024/03/19 | 3,900 | 3,950 | 3,892 | 3,950 | 5,209,200 |
| 2024/03/18 | 3,867 | 3,908 | 3,860 | 3,901 | 4,913,900 |
| 2024/03/15 | 3,860 | 3,879 | 3,847 | 3,847 | 6,375,500 |
| 2024/03/14 | 3,829 | 3,869 | 3,821 | 3,869 | 3,261,800 |
| 2024/03/13 | 3,847 | 3,868 | 3,825 | 3,838 | 4,347,000 |
| 2024/03/12 | 3,806 | 3,830 | 3,796 | 3,830 | 5,263,300 |
| 2024/03/11 | 3,847 | 3,848 | 3,795 | 3,824 | 7,305,100 |
| 2024/03/08 | 3,850 | 3,873 | 3,842 | 3,864 | 5,325,300 |
| 2024/03/07 | 3,879 | 3,890 | 3,852 | 3,859 | 5,031,900 |
| 2024/03/06 | 3,876 | 3,888 | 3,864 | 3,870 | 4,546,300 |
| 2024/03/05 | 3,841 | 3,879 | 3,840 | 3,872 | 3,981,000 |
| 2024/03/04 | 3,878 | 3,882 | 3,837 | 3,838 | 6,779,200 |
| 2024/03/01 | 3,886 | 3,899 | 3,878 | 3,879 | 4,266,200 |
| 2024/02/29 | 3,884 | 3,901 | 3,874 | 3,892 | 4,444,700 |
| 2024/02/28 | 3,915 | 3,922 | 3,866 | 3,886 | 7,802,000 |
| 2024/02/27 | 3,923 | 3,942 | 3,915 | 3,922 | 4,013,800 |
| 2024/02/26 | 3,952 | 3,963 | 3,926 | 3,939 | 5,092,100 |
| 2024/02/22 | 3,933 | 3,955 | 3,923 | 3,955 | 6,605,700 |
| 2024/02/21 | 3,905 | 3,925 | 3,905 | 3,915 | 4,072,600 |
| 2024/02/20 | 3,918 | 3,934 | 3,902 | 3,905 | 3,816,300 |
| 2024/02/19 | 3,888 | 3,912 | 3,884 | 3,912 | 4,357,000 |
| 2024/02/16 | 3,884 | 3,908 | 3,876 | 3,876 | 6,207,300 |
| 2024/02/15 | 3,948 | 3,948 | 3,871 | 3,880 | 7,374,200 |
| 2024/02/14 | 3,946 | 3,956 | 3,867 | 3,909 | 14,648,000 |
| 2024/02/13 | 3,970 | 4,028 | 3,963 | 4,028 | 10,403,300 |
| 2024/02/09 | 3,921 | 3,956 | 3,904 | 3,938 | 5,889,000 |
| 2024/02/08 | 3,930 | 3,933 | 3,901 | 3,919 | 5,056,400 |
| 2024/02/07 | 3,934 | 3,939 | 3,904 | 3,939 | 4,399,200 |
| 2024/02/06 | 3,917 | 3,969 | 3,916 | 3,934 | 6,186,900 |
| 2024/02/05 | 3,920 | 3,924 | 3,886 | 3,923 | 5,155,400 |
| 2024/02/02 | 3,911 | 3,915 | 3,872 | 3,906 | 5,510,700 |
| 2024/02/01 | 3,875 | 3,912 | 3,865 | 3,903 | 5,762,800 |
| 2024/01/31 | 3,828 | 3,895 | 3,818 | 3,895 | 9,430,200 |
| 2024/01/30 | 3,814 | 3,835 | 3,806 | 3,832 | 5,113,900 |
| 2024/01/29 | 3,791 | 3,813 | 3,786 | 3,810 | 4,956,100 |
| 2024/01/26 | 3,809 | 3,810 | 3,762 | 3,765 | 6,898,500 |
| 2024/01/25 | 3,815 | 3,825 | 3,801 | 3,811 | 4,512,300 |
| 2024/01/24 | 3,814 | 3,840 | 3,804 | 3,812 | 5,549,100 |
| 2024/01/23 | 3,800 | 3,837 | 3,795 | 3,814 | 7,029,500 |
| 2024/01/22 | 3,797 | 3,805 | 3,781 | 3,801 | 5,466,000 |
| 2024/01/19 | 3,845 | 3,845 | 3,786 | 3,795 | 8,945,200 |
| 2024/01/18 | 3,821 | 3,855 | 3,819 | 3,840 | 5,291,100 |
| 2024/01/17 | 3,839 | 3,881 | 3,810 | 3,816 | 11,330,200 |
| 2024/01/16 | 3,830 | 3,835 | 3,801 | 3,826 | 6,118,200 |
| 2024/01/15 | 3,790 | 3,828 | 3,787 | 3,828 | 9,817,700 |
| 2024/01/12 | 3,807 | 3,807 | 3,766 | 3,785 | 8,150,100 |
| 2024/01/11 | 3,814 | 3,828 | 3,790 | 3,795 | 7,185,100 |
| 2024/01/10 | 3,768 | 3,814 | 3,768 | 3,800 | 12,703,400 |
| 2024/01/09 | 3,776 | 3,792 | 3,743 | 3,758 | 7,872,400 |
| 2024/01/05 | 3,713 | 3,757 | 3,712 | 3,757 | 11,938,200 |
| 2024/01/04 | 3,645 | 3,710 | 3,629 | 3,709 | 13,498,500 |
| 2023/12/29 | 3,612 | 3,662 | 3,612 | 3,645 | 8,824,600 |
| 2023/12/28 | 3,589 | 3,642 | 3,588 | 3,612 | 15,074,500 |
| 2023/12/27 | 3,732 | 3,749 | 3,704 | 3,719 | 14,454,700 |
| 2023/12/26 | 3,745 | 3,747 | 3,712 | 3,727 | 8,045,300 |
| 2023/12/25 | 3,735 | 3,750 | 3,732 | 3,743 | 5,495,200 |
| 2023/12/22 | 3,736 | 3,743 | 3,710 | 3,722 | 6,567,300 |
| 2023/12/21 | 3,695 | 3,730 | 3,686 | 3,723 | 5,937,400 |
| 2023/12/20 | 3,732 | 3,760 | 3,715 | 3,715 | 7,660,200 |
| 2023/12/19 | 3,697 | 3,747 | 3,674 | 3,726 | 6,002,900 |
| 2023/12/18 | 3,715 | 3,716 | 3,655 | 3,668 | 8,922,900 |
| 2023/12/15 | 3,696 | 3,748 | 3,690 | 3,715 | 8,826,000 |
| 2023/12/14 | 3,722 | 3,731 | 3,661 | 3,700 | 11,006,100 |
| 2023/12/13 | 3,788 | 3,788 | 3,736 | 3,739 | 7,009,900 |
| 2023/12/12 | 3,810 | 3,819 | 3,771 | 3,775 | 5,164,200 |
| 2023/12/11 | 3,771 | 3,795 | 3,752 | 3,790 | 6,575,700 |
| 2023/12/08 | 3,795 | 3,800 | 3,728 | 3,742 | 14,307,300 |
| 2023/12/07 | 3,831 | 3,854 | 3,817 | 3,826 | 7,244,000 |
| 2023/12/06 | 3,805 | 3,854 | 3,801 | 3,842 | 6,630,200 |
| 2023/12/05 | 3,835 | 3,848 | 3,797 | 3,797 | 8,736,600 |
| 2023/12/04 | 3,855 | 3,858 | 3,827 | 3,845 | 6,417,000 |
| 2023/12/01 | 3,809 | 3,854 | 3,809 | 3,851 | 8,721,200 |
| 2023/11/30 | 3,768 | 3,804 | 3,755 | 3,801 | 8,211,000 |
| 2023/11/29 | 3,795 | 3,802 | 3,767 | 3,778 | 5,198,300 |
| 2023/11/28 | 3,805 | 3,809 | 3,788 | 3,803 | 4,505,100 |
| 2023/11/27 | 3,795 | 3,817 | 3,787 | 3,799 | 6,793,800 |
| 2023/11/24 | 3,777 | 3,790 | 3,765 | 3,782 | 4,725,200 |
| 2023/11/22 | 3,702 | 3,771 | 3,696 | 3,757 | 6,487,500 |
| 2023/11/21 | 3,758 | 3,758 | 3,715 | 3,718 | 6,912,000 |
| 2023/11/20 | 3,775 | 3,781 | 3,750 | 3,758 | 5,113,800 |
| 2023/11/17 | 3,751 | 3,780 | 3,740 | 3,775 | 6,214,800 |
| 2023/11/16 | 3,749 | 3,770 | 3,725 | 3,729 | 6,164,100 |
| 2023/11/15 | 3,800 | 3,809 | 3,746 | 3,750 | 9,520,900 |
| 2023/11/14 | 3,757 | 3,795 | 3,757 | 3,787 | 7,138,200 |
| 2023/11/13 | 3,735 | 3,751 | 3,722 | 3,742 | 6,079,700 |
| 2023/11/10 | 3,670 | 3,725 | 3,666 | 3,720 | 7,005,600 |
| 2023/11/09 | 3,657 | 3,679 | 3,633 | 3,676 | 4,927,600 |
| 2023/11/08 | 3,697 | 3,704 | 3,625 | 3,657 | 9,046,200 |
| 2023/11/07 | 3,697 | 3,735 | 3,668 | 3,675 | 8,229,200 |
| 2023/11/06 | 3,700 | 3,717 | 3,662 | 3,681 | 10,458,800 |
| 2023/11/02 | 3,672 | 3,683 | 3,641 | 3,660 | 8,850,600 |
| 2023/11/01 | 3,559 | 3,665 | 3,557 | 3,662 | 19,204,500 |
| 2023/10/31 | 3,470 | 3,532 | 3,456 | 3,521 | 11,632,600 |
| 2023/10/30 | 3,484 | 3,484 | 3,438 | 3,455 | 7,732,400 |
| 2023/10/27 | 3,463 | 3,489 | 3,449 | 3,485 | 7,190,700 |
| 2023/10/26 | 3,453 | 3,475 | 3,442 | 3,455 | 5,288,000 |
| 2023/10/25 | 3,448 | 3,486 | 3,444 | 3,468 | 7,894,400 |
| 2023/10/24 | 3,434 | 3,449 | 3,384 | 3,429 | 7,877,000 |
| 2023/10/23 | 3,426 | 3,443 | 3,421 | 3,429 | 4,153,700 |
| 2023/10/20 | 3,429 | 3,448 | 3,419 | 3,423 | 5,015,600 |
| 2023/10/19 | 3,420 | 3,444 | 3,405 | 3,431 | 5,482,700 |
| 2023/10/18 | 3,419 | 3,455 | 3,404 | 3,450 | 7,634,300 |
| 2023/10/17 | 3,408 | 3,423 | 3,388 | 3,399 | 4,578,600 |
| 2023/10/16 | 3,396 | 3,403 | 3,372 | 3,388 | 4,865,700 |
| 2023/10/13 | 3,401 | 3,420 | 3,388 | 3,406 | 5,337,500 |
| 2023/10/12 | 3,407 | 3,423 | 3,395 | 3,420 | 5,948,700 |
| 2023/10/11 | 3,370 | 3,403 | 3,349 | 3,386 | 6,166,300 |
| 2023/10/10 | 3,324 | 3,374 | 3,324 | 3,365 | 7,412,600 |
| 2023/10/06 | 3,242 | 3,321 | 3,211 | 3,303 | 9,046,200 |
| 2023/10/05 | 3,315 | 3,315 | 3,228 | 3,239 | 18,831,900 |
| 2023/10/04 | 3,385 | 3,389 | 3,270 | 3,272 | 17,495,300 |
| 2023/10/03 | 3,449 | 3,449 | 3,404 | 3,429 | 7,198,500 |