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 |
|---|---|---|---|---|---|
| 2026/06/15 | 6,200 | 6,215 | 6,063 | 6,070 | 6,586,400 |
| 2026/06/12 | 6,350 | 6,363 | 6,177 | 6,177 | 7,746,000 |
| 2026/06/11 | 6,230 | 6,338 | 6,222 | 6,305 | 6,014,400 |
| 2026/06/10 | 6,128 | 6,164 | 6,101 | 6,164 | 3,626,400 |
| 2026/06/09 | 6,100 | 6,160 | 6,070 | 6,070 | 4,114,700 |
| 2026/06/08 | 6,032 | 6,135 | 6,002 | 6,135 | 4,375,600 |
| 2026/06/05 | 6,025 | 6,067 | 5,971 | 5,973 | 3,970,300 |
| 2026/06/04 | 6,103 | 6,109 | 6,025 | 6,025 | 3,724,400 |
| 2026/06/03 | 6,100 | 6,154 | 6,083 | 6,112 | 3,002,800 |
| 2026/06/02 | 6,048 | 6,161 | 6,022 | 6,132 | 3,956,700 |
| 2026/06/01 | 6,123 | 6,128 | 6,068 | 6,068 | 4,385,200 |
| 2026/05/29 | 6,100 | 6,200 | 6,088 | 6,167 | 10,724,600 |
| 2026/05/28 | 6,144 | 6,201 | 6,090 | 6,098 | 3,448,400 |
| 2026/05/27 | 6,080 | 6,121 | 6,062 | 6,115 | 3,071,700 |
| 2026/05/26 | 6,130 | 6,159 | 6,100 | 6,119 | 2,756,100 |
| 2026/05/25 | 6,100 | 6,134 | 6,060 | 6,097 | 3,270,200 |
| 2026/05/22 | 6,218 | 6,231 | 6,126 | 6,134 | 3,680,600 |
| 2026/05/21 | 6,320 | 6,359 | 6,233 | 6,233 | 3,821,600 |
| 2026/05/20 | 6,420 | 6,455 | 6,308 | 6,346 | 3,702,100 |
| 2026/05/19 | 6,343 | 6,474 | 6,325 | 6,453 | 3,702,100 |
| 2026/05/18 | 6,330 | 6,396 | 6,313 | 6,343 | 3,259,100 |
| 2026/05/15 | 6,250 | 6,315 | 6,236 | 6,301 | 3,712,200 |
| 2026/05/14 | 6,204 | 6,278 | 6,172 | 6,254 | 3,704,200 |
| 2026/05/13 | 6,090 | 6,214 | 6,056 | 6,180 | 4,356,700 |
| 2026/05/12 | 6,120 | 6,136 | 6,044 | 6,058 | 4,003,600 |
| 2026/05/11 | 6,000 | 6,164 | 5,990 | 6,164 | 11,863,100 |
| 2026/05/08 | 5,852 | 5,863 | 5,769 | 5,769 | 5,770,200 |
| 2026/05/07 | 5,896 | 5,964 | 5,831 | 5,937 | 4,456,100 |
| 2026/05/01 | 5,818 | 5,905 | 5,795 | 5,886 | 3,174,400 |
| 2026/04/30 | 5,780 | 5,865 | 5,751 | 5,865 | 4,136,000 |
| 2026/04/28 | 5,750 | 5,788 | 5,696 | 5,779 | 4,445,200 |
| 2026/04/27 | 5,760 | 5,821 | 5,735 | 5,781 | 3,211,200 |
| 2026/04/24 | 5,885 | 5,907 | 5,822 | 5,829 | 3,201,700 |
| 2026/04/23 | 5,728 | 5,866 | 5,695 | 5,866 | 6,374,600 |
| 2026/04/22 | 5,707 | 5,719 | 5,646 | 5,672 | 3,852,800 |
| 2026/04/21 | 5,800 | 5,808 | 5,757 | 5,757 | 2,480,100 |
| 2026/04/20 | 5,830 | 5,835 | 5,790 | 5,790 | 2,465,000 |
| 2026/04/17 | 5,847 | 5,853 | 5,800 | 5,800 | 3,226,000 |
| 2026/04/16 | 5,870 | 5,880 | 5,826 | 5,847 | 3,684,400 |
| 2026/04/15 | 5,912 | 5,918 | 5,867 | 5,897 | 3,677,700 |
| 2026/04/14 | 5,950 | 5,961 | 5,874 | 5,895 | 4,085,900 |
| 2026/04/13 | 5,993 | 6,048 | 5,935 | 5,953 | 2,990,100 |
| 2026/04/10 | 6,034 | 6,047 | 5,971 | 5,973 | 3,757,200 |
| 2026/04/09 | 6,065 | 6,106 | 6,020 | 6,034 | 4,113,600 |
| 2026/04/08 | 6,175 | 6,175 | 6,081 | 6,081 | 4,158,000 |
| 2026/04/07 | 6,135 | 6,165 | 6,065 | 6,086 | 3,304,700 |
| 2026/04/06 | 6,100 | 6,121 | 6,083 | 6,098 | 2,621,800 |
| 2026/04/03 | 6,050 | 6,139 | 6,036 | 6,105 | 2,809,600 |
| 2026/03/27 | 5,982 | 5,998 | 5,940 | 5,978 | 4,406,600 |
| 2026/03/26 | 5,935 | 5,983 | 5,917 | 5,983 | 3,133,600 |
| 2026/03/25 | 5,936 | 5,973 | 5,907 | 5,950 | 4,224,000 |
| 2026/03/24 | 5,829 | 5,833 | 5,752 | 5,820 | 4,582,700 |
| 2026/03/23 | 5,780 | 5,787 | 5,662 | 5,693 | 6,754,400 |
| 2026/03/19 | 5,865 | 5,884 | 5,844 | 5,847 | 5,494,300 |
| 2026/03/18 | 5,897 | 5,976 | 5,893 | 5,965 | 3,587,800 |
| 2026/03/17 | 5,849 | 5,895 | 5,829 | 5,878 | 3,446,600 |
| 2026/03/16 | 5,796 | 5,829 | 5,747 | 5,806 | 3,408,600 |
| 2026/03/13 | 5,670 | 5,729 | 5,660 | 5,711 | 3,684,600 |
| 2026/03/12 | 5,704 | 5,720 | 5,638 | 5,660 | 4,254,000 |
| 2026/03/11 | 5,794 | 5,816 | 5,749 | 5,788 | 2,657,500 |
| 2026/03/10 | 5,722 | 5,752 | 5,676 | 5,743 | 4,042,700 |
| 2026/03/09 | 5,595 | 5,684 | 5,551 | 5,660 | 5,079,700 |
| 2026/03/06 | 5,631 | 5,719 | 5,611 | 5,714 | 3,654,800 |
| 2026/03/05 | 5,806 | 5,843 | 5,670 | 5,680 | 4,934,400 |
| 2026/03/04 | 5,700 | 5,728 | 5,630 | 5,673 | 5,891,100 |
| 2026/03/03 | 5,925 | 5,930 | 5,806 | 5,806 | 4,547,500 |
| 2026/03/02 | 5,930 | 6,012 | 5,901 | 5,982 | 3,746,400 |
| 2026/02/27 | 6,035 | 6,040 | 5,987 | 5,987 | 3,989,300 |
| 2026/02/26 | 6,079 | 6,087 | 6,005 | 6,010 | 3,458,500 |
| 2026/02/25 | 5,999 | 6,077 | 5,956 | 6,077 | 4,152,000 |
| 2026/02/24 | 5,980 | 5,985 | 5,898 | 5,980 | 4,295,500 |
| 2026/02/20 | 5,987 | 5,988 | 5,893 | 5,893 | 3,237,800 |
| 2026/02/19 | 5,951 | 6,018 | 5,927 | 5,972 | 2,679,200 |
| 2026/02/18 | 5,905 | 5,980 | 5,890 | 5,964 | 2,911,800 |
| 2026/02/17 | 6,009 | 6,009 | 5,864 | 5,891 | 3,510,900 |
| 2026/02/16 | 6,087 | 6,091 | 5,968 | 5,990 | 4,335,400 |
| 2026/02/13 | 6,040 | 6,148 | 5,967 | 6,087 | 7,945,300 |
| 2026/02/12 | 6,080 | 6,182 | 6,061 | 6,140 | 5,162,000 |
| 2026/02/10 | 6,100 | 6,116 | 6,043 | 6,045 | 4,353,400 |
| 2026/02/09 | 6,100 | 6,170 | 6,054 | 6,134 | 5,292,700 |
| 2026/02/06 | 5,950 | 6,039 | 5,938 | 6,039 | 4,724,800 |
| 2026/02/05 | 5,950 | 5,970 | 5,911 | 5,934 | 3,870,700 |
| 2026/02/04 | 5,790 | 5,889 | 5,755 | 5,887 | 4,083,500 |
| 2026/02/03 | 5,693 | 5,791 | 5,677 | 5,778 | 3,859,800 |
| 2026/02/02 | 5,723 | 5,745 | 5,668 | 5,694 | 4,156,900 |
| 2026/01/30 | 5,577 | 5,587 | 5,534 | 5,581 | 2,585,700 |
| 2026/01/29 | 5,502 | 5,559 | 5,451 | 5,559 | 3,521,600 |
| 2026/01/28 | 5,551 | 5,566 | 5,510 | 5,511 | 3,654,900 |
| 2026/01/27 | 5,585 | 5,592 | 5,546 | 5,574 | 2,417,400 |
| 2026/01/26 | 5,638 | 5,645 | 5,562 | 5,585 | 4,407,200 |
| 2026/01/23 | 5,683 | 5,690 | 5,640 | 5,648 | 3,519,100 |
| 2026/01/22 | 5,747 | 5,749 | 5,669 | 5,681 | 3,398,300 |
| 2026/01/21 | 5,802 | 5,805 | 5,737 | 5,742 | 3,971,600 |
| 2026/01/20 | 5,782 | 5,830 | 5,736 | 5,821 | 3,983,700 |
| 2026/01/19 | 5,790 | 5,811 | 5,772 | 5,783 | 2,949,500 |
| 2026/01/16 | 5,801 | 5,809 | 5,761 | 5,800 | 3,161,600 |
| 2026/01/15 | 5,810 | 5,868 | 5,809 | 5,830 | 4,202,700 |
| 2026/01/14 | 5,804 | 5,844 | 5,794 | 5,825 | 4,683,300 |
| 2026/01/13 | 5,800 | 5,817 | 5,761 | 5,793 | 5,416,700 |
| 2026/01/09 | 5,693 | 5,777 | 5,685 | 5,777 | 4,198,200 |
| 2026/01/08 | 5,700 | 5,749 | 5,656 | 5,730 | 5,815,300 |
| 2026/01/07 | 5,602 | 5,638 | 5,575 | 5,606 | 4,337,800 |
| 2026/01/06 | 5,635 | 5,664 | 5,569 | 5,647 | 5,405,000 |
| 2026/01/05 | 5,639 | 5,666 | 5,596 | 5,636 | 5,950,500 |
| 2025/12/30 | 5,680 | 5,698 | 5,640 | 5,640 | 3,357,900 |
| 2025/12/29 | 5,619 | 5,729 | 5,613 | 5,667 | 7,357,600 |
| 2025/12/26 | 5,764 | 5,793 | 5,754 | 5,759 | 5,220,800 |
| 2025/12/25 | 5,795 | 5,796 | 5,747 | 5,768 | 3,407,400 |
| 2025/12/24 | 5,795 | 5,808 | 5,764 | 5,775 | 4,031,500 |
| 2025/12/23 | 5,751 | 5,781 | 5,740 | 5,765 | 2,936,100 |
| 2025/12/22 | 5,802 | 5,820 | 5,742 | 5,749 | 4,679,700 |
| 2025/12/19 | 5,776 | 5,840 | 5,774 | 5,774 | 4,567,100 |
| 2025/12/18 | 5,790 | 5,804 | 5,757 | 5,772 | 2,605,300 |
| 2025/12/17 | 5,819 | 5,829 | 5,783 | 5,810 | 2,250,300 |
| 2025/12/16 | 5,843 | 5,851 | 5,817 | 5,819 | 2,557,200 |
| 2025/12/15 | 5,800 | 5,850 | 5,796 | 5,841 | 4,116,700 |
| 2025/12/12 | 5,775 | 5,783 | 5,746 | 5,770 | 3,013,700 |
| 2025/12/11 | 5,820 | 5,829 | 5,728 | 5,728 | 3,663,100 |
| 2025/12/10 | 5,815 | 5,819 | 5,778 | 5,818 | 2,428,600 |
| 2025/12/09 | 5,765 | 5,805 | 5,745 | 5,790 | 2,621,400 |
| 2025/12/08 | 5,775 | 5,777 | 5,724 | 5,754 | 2,560,500 |
| 2025/12/05 | 5,775 | 5,779 | 5,707 | 5,741 | 3,466,400 |
| 2025/12/04 | 5,753 | 5,790 | 5,731 | 5,769 | 4,377,000 |
| 2025/12/03 | 5,850 | 5,870 | 5,810 | 5,814 | 4,612,600 |
| 2025/12/02 | 5,896 | 5,962 | 5,855 | 5,916 | 3,887,000 |
| 2025/12/01 | 5,934 | 5,935 | 5,834 | 5,865 | 4,289,900 |
| 2025/11/28 | 5,891 | 5,947 | 5,867 | 5,867 | 4,075,600 |
| 2025/11/27 | 5,859 | 5,924 | 5,838 | 5,883 | 4,048,800 |
| 2025/11/26 | 5,820 | 5,898 | 5,803 | 5,847 | 6,540,400 |
| 2025/11/25 | 5,745 | 5,751 | 5,656 | 5,700 | 5,291,400 |
| 2025/11/21 | 5,780 | 5,830 | 5,770 | 5,770 | 5,224,700 |
| 2025/11/20 | 5,693 | 5,794 | 5,681 | 5,774 | 4,180,400 |
| 2025/11/19 | 5,654 | 5,705 | 5,613 | 5,687 | 3,583,500 |
| 2025/11/18 | 5,700 | 5,748 | 5,670 | 5,670 | 4,675,800 |
| 2025/11/17 | 5,705 | 5,730 | 5,677 | 5,701 | 4,337,600 |
| 2025/11/14 | 5,672 | 5,691 | 5,633 | 5,685 | 2,981,300 |
| 2025/11/13 | 5,711 | 5,735 | 5,651 | 5,671 | 3,196,300 |
| 2025/11/12 | 5,608 | 5,704 | 5,600 | 5,654 | 4,443,200 |
| 2025/11/11 | 5,550 | 5,572 | 5,501 | 5,572 | 3,212,200 |
| 2025/11/10 | 5,590 | 5,628 | 5,530 | 5,541 | 4,276,800 |
| 2025/11/07 | 5,482 | 5,577 | 5,481 | 5,548 | 6,669,900 |
| 2025/11/06 | 5,393 | 5,487 | 5,387 | 5,470 | 6,280,300 |
| 2025/11/05 | 5,323 | 5,392 | 5,260 | 5,392 | 4,900,200 |
| 2025/11/04 | 5,350 | 5,353 | 5,283 | 5,283 | 5,224,900 |
| 2025/10/31 | 5,357 | 5,463 | 5,300 | 5,365 | 12,053,900 |
| 2025/10/30 | 4,921 | 4,929 | 4,886 | 4,925 | 4,193,900 |
| 2025/10/29 | 4,972 | 4,980 | 4,893 | 4,908 | 4,177,200 |
| 2025/10/28 | 5,014 | 5,034 | 4,973 | 4,981 | 3,363,000 |
| 2025/10/27 | 5,003 | 5,010 | 4,981 | 5,010 | 2,831,600 |
| 2025/10/24 | 4,989 | 5,002 | 4,971 | 4,971 | 2,745,900 |
| 2025/10/23 | 5,000 | 5,019 | 4,979 | 5,005 | 3,306,900 |
| 2025/10/22 | 4,974 | 5,008 | 4,957 | 4,971 | 3,966,100 |
| 2025/10/21 | 5,000 | 5,013 | 4,974 | 4,982 | 2,860,800 |
| 2025/10/20 | 5,022 | 5,042 | 5,004 | 5,020 | 2,772,500 |
| 2025/10/17 | 4,960 | 5,007 | 4,953 | 5,007 | 2,945,000 |
| 2025/10/16 | 4,950 | 5,008 | 4,940 | 4,953 | 4,661,500 |
| 2025/10/15 | 4,925 | 4,944 | 4,903 | 4,928 | 2,608,500 |
| 2025/10/14 | 4,854 | 4,914 | 4,840 | 4,910 | 3,645,300 |
| 2025/10/10 | 4,860 | 4,906 | 4,838 | 4,904 | 3,409,000 |
| 2025/10/09 | 4,900 | 4,918 | 4,847 | 4,869 | 3,159,100 |
| 2025/10/08 | 4,910 | 4,948 | 4,893 | 4,905 | 3,439,200 |
| 2025/10/07 | 4,979 | 4,980 | 4,877 | 4,877 | 3,785,000 |
| 2025/10/06 | 4,990 | 5,027 | 4,933 | 4,936 | 4,759,500 |
| 2025/10/03 | 4,852 | 4,940 | 4,842 | 4,929 | 5,379,100 |
| 2025/10/02 | 4,801 | 4,813 | 4,748 | 4,757 | 3,405,200 |
| 2025/10/01 | 4,843 | 4,849 | 4,787 | 4,828 | 3,359,100 |
| 2025/09/30 | 4,834 | 4,863 | 4,811 | 4,862 | 2,730,500 |
| 2025/09/29 | 4,923 | 4,924 | 4,851 | 4,851 | 3,184,800 |
| 2025/09/26 | 4,840 | 4,929 | 4,832 | 4,922 | 5,606,900 |
| 2025/09/25 | 4,820 | 4,836 | 4,801 | 4,827 | 2,935,100 |
| 2025/09/24 | 4,798 | 4,804 | 4,761 | 4,790 | 3,209,500 |
| 2025/09/22 | 4,782 | 4,822 | 4,764 | 4,764 | 2,370,700 |
| 2025/09/19 | 4,750 | 4,809 | 4,745 | 4,770 | 4,336,900 |
| 2025/09/18 | 4,770 | 4,773 | 4,734 | 4,753 | 1,670,900 |
| 2025/09/17 | 4,743 | 4,764 | 4,733 | 4,746 | 2,254,400 |
| 2025/09/16 | 4,739 | 4,763 | 4,723 | 4,753 | 2,191,300 |
| 2025/09/12 | 4,786 | 4,786 | 4,739 | 4,744 | 2,842,300 |
| 2025/09/11 | 4,717 | 4,752 | 4,707 | 4,752 | 2,130,600 |
| 2025/09/10 | 4,725 | 4,741 | 4,720 | 4,720 | 2,088,200 |
| 2025/09/09 | 4,783 | 4,786 | 4,725 | 4,725 | 2,377,600 |
| 2025/09/08 | 4,749 | 4,790 | 4,738 | 4,783 | 2,697,000 |
| 2025/09/05 | 4,725 | 4,745 | 4,705 | 4,742 | 2,100,700 |
| 2025/09/04 | 4,675 | 4,714 | 4,652 | 4,713 | 2,339,900 |
| 2025/09/03 | 4,673 | 4,697 | 4,660 | 4,676 | 2,921,000 |
| 2025/09/02 | 4,683 | 4,703 | 4,664 | 4,685 | 2,336,600 |
| 2025/09/01 | 4,698 | 4,737 | 4,674 | 4,683 | 2,402,500 |
| 2025/08/29 | 4,705 | 4,716 | 4,663 | 4,688 | 3,127,000 |
| 2025/08/28 | 4,699 | 4,730 | 4,686 | 4,724 | 2,122,400 |
| 2025/08/27 | 4,708 | 4,717 | 4,688 | 4,703 | 1,874,800 |
| 2025/08/26 | 4,730 | 4,733 | 4,682 | 4,705 | 3,664,300 |
| 2025/08/25 | 4,781 | 4,788 | 4,728 | 4,744 | 3,515,200 |
| 2025/08/22 | 4,822 | 4,837 | 4,805 | 4,830 | 2,561,700 |
| 2025/08/21 | 4,858 | 4,858 | 4,801 | 4,812 | 2,924,600 |
| 2025/08/20 | 4,801 | 4,886 | 4,800 | 4,877 | 6,998,700 |
| 2025/08/19 | 4,715 | 4,764 | 4,695 | 4,764 | 3,232,800 |
| 2025/08/18 | 4,740 | 4,747 | 4,704 | 4,710 | 2,735,300 |
| 2025/08/15 | 4,786 | 4,788 | 4,728 | 4,744 | 3,150,100 |
| 2025/08/14 | 4,799 | 4,800 | 4,742 | 4,759 | 3,523,400 |
| 2025/08/13 | 4,815 | 4,816 | 4,781 | 4,800 | 4,064,900 |
| 2025/08/12 | 4,773 | 4,829 | 4,758 | 4,815 | 5,307,000 |