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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/08 | 4,744 | 4,785 | 4,723 | 4,777 | 5,091,000 |
| 2025/08/07 | 4,684 | 4,775 | 4,682 | 4,739 | 6,488,100 |
| 2025/08/06 | 4,640 | 4,695 | 4,637 | 4,689 | 5,829,300 |
| 2025/08/05 | 4,590 | 4,610 | 4,568 | 4,601 | 5,578,500 |
| 2025/08/04 | 4,527 | 4,585 | 4,521 | 4,578 | 6,463,600 |
| 2025/08/01 | 4,433 | 4,589 | 4,433 | 4,585 | 21,291,400 |
| 2025/07/31 | 4,300 | 4,321 | 4,290 | 4,318 | 3,917,900 |
| 2025/07/30 | 4,281 | 4,294 | 4,258 | 4,291 | 3,383,700 |
| 2025/07/29 | 4,248 | 4,276 | 4,238 | 4,263 | 3,459,600 |
| 2025/07/28 | 4,218 | 4,269 | 4,211 | 4,269 | 2,983,200 |
| 2025/07/25 | 4,285 | 4,290 | 4,223 | 4,234 | 3,242,900 |
| 2025/07/24 | 4,283 | 4,291 | 4,267 | 4,269 | 4,368,500 |
| 2025/07/23 | 4,312 | 4,330 | 4,269 | 4,269 | 5,944,600 |
| 2025/07/22 | 4,305 | 4,330 | 4,280 | 4,302 | 2,828,900 |
| 2025/07/18 | 4,340 | 4,355 | 4,301 | 4,301 | 2,852,900 |
| 2025/07/17 | 4,288 | 4,338 | 4,278 | 4,338 | 3,862,300 |
| 2025/07/16 | 4,307 | 4,310 | 4,273 | 4,287 | 2,395,600 |
| 2025/07/15 | 4,275 | 4,320 | 4,258 | 4,307 | 4,059,900 |
| 2025/07/14 | 4,255 | 4,292 | 4,245 | 4,272 | 3,988,300 |
| 2025/07/11 | 4,188 | 4,243 | 4,186 | 4,227 | 4,644,800 |
| 2025/07/10 | 4,180 | 4,188 | 4,139 | 4,155 | 4,724,500 |
| 2025/07/09 | 4,176 | 4,196 | 4,145 | 4,194 | 3,287,000 |
| 2025/07/08 | 4,200 | 4,216 | 4,178 | 4,178 | 3,361,300 |
| 2025/07/07 | 4,205 | 4,220 | 4,197 | 4,208 | 2,265,900 |
| 2025/07/04 | 4,217 | 4,226 | 4,201 | 4,218 | 2,092,500 |
| 2025/07/03 | 4,225 | 4,229 | 4,194 | 4,214 | 4,121,100 |
| 2025/07/02 | 4,230 | 4,243 | 4,210 | 4,235 | 2,955,700 |
| 2025/07/01 | 4,250 | 4,259 | 4,210 | 4,252 | 3,754,000 |
| 2025/06/30 | 4,229 | 4,258 | 4,194 | 4,248 | 5,325,500 |
| 2025/06/27 | 4,183 | 4,232 | 4,183 | 4,216 | 8,109,300 |
| 2025/06/26 | 4,295 | 4,306 | 4,275 | 4,279 | 8,263,600 |
| 2025/06/25 | 4,350 | 4,351 | 4,308 | 4,312 | 4,298,700 |
| 2025/06/24 | 4,399 | 4,400 | 4,350 | 4,350 | 3,585,700 |
| 2025/06/23 | 4,375 | 4,382 | 4,350 | 4,380 | 2,910,600 |
| 2025/06/20 | 4,406 | 4,432 | 4,363 | 4,363 | 5,644,400 |
| 2025/06/19 | 4,400 | 4,420 | 4,372 | 4,416 | 2,909,800 |
| 2025/06/18 | 4,350 | 4,400 | 4,349 | 4,400 | 3,123,600 |
| 2025/06/17 | 4,359 | 4,360 | 4,340 | 4,355 | 2,367,900 |
| 2025/06/16 | 4,363 | 4,378 | 4,336 | 4,360 | 2,544,400 |
| 2025/06/13 | 4,400 | 4,400 | 4,336 | 4,336 | 4,765,000 |
| 2025/06/12 | 4,410 | 4,448 | 4,407 | 4,417 | 4,918,200 |
| 2025/06/11 | 4,391 | 4,399 | 4,356 | 4,362 | 3,219,000 |
| 2025/06/10 | 4,365 | 4,404 | 4,352 | 4,401 | 4,213,400 |
| 2025/06/09 | 4,351 | 4,365 | 4,337 | 4,365 | 2,303,300 |
| 2025/06/06 | 4,308 | 4,330 | 4,298 | 4,330 | 2,686,600 |
| 2025/06/05 | 4,350 | 4,360 | 4,280 | 4,287 | 4,769,900 |
| 2025/06/04 | 4,400 | 4,400 | 4,356 | 4,359 | 5,039,700 |
| 2025/06/03 | 4,400 | 4,416 | 4,391 | 4,410 | 2,733,200 |
| 2025/06/02 | 4,433 | 4,437 | 4,390 | 4,411 | 3,580,500 |
| 2025/05/30 | 4,406 | 4,449 | 4,385 | 4,438 | 10,803,900 |
| 2025/05/29 | 4,430 | 4,440 | 4,404 | 4,434 | 3,943,300 |
| 2025/05/28 | 4,450 | 4,450 | 4,415 | 4,439 | 3,298,300 |
| 2025/05/27 | 4,422 | 4,436 | 4,407 | 4,427 | 2,593,300 |
| 2025/05/26 | 4,442 | 4,470 | 4,427 | 4,427 | 2,860,800 |
| 2025/05/23 | 4,420 | 4,448 | 4,397 | 4,448 | 2,865,800 |
| 2025/05/22 | 4,430 | 4,439 | 4,398 | 4,411 | 3,435,400 |
| 2025/05/21 | 4,470 | 4,478 | 4,440 | 4,455 | 3,642,600 |
| 2025/05/20 | 4,486 | 4,491 | 4,448 | 4,477 | 3,851,600 |
| 2025/05/19 | 4,455 | 4,478 | 4,448 | 4,458 | 3,622,200 |
| 2025/05/16 | 4,384 | 4,433 | 4,377 | 4,433 | 3,855,600 |
| 2025/05/15 | 4,341 | 4,355 | 4,305 | 4,348 | 4,487,300 |
| 2025/05/14 | 4,440 | 4,445 | 4,356 | 4,370 | 5,476,400 |
| 2025/05/13 | 4,472 | 4,486 | 4,436 | 4,472 | 5,974,000 |
| 2025/05/12 | 4,569 | 4,569 | 4,493 | 4,506 | 4,963,500 |
| 2025/05/09 | 4,529 | 4,582 | 4,508 | 4,569 | 6,859,300 |
| 2025/05/08 | 4,572 | 4,595 | 4,492 | 4,559 | 9,752,600 |
| 2025/05/07 | 4,489 | 4,549 | 4,464 | 4,502 | 8,436,800 |
| 2025/05/02 | 4,443 | 4,488 | 4,433 | 4,488 | 6,879,400 |
| 2025/05/01 | 4,400 | 4,450 | 4,385 | 4,440 | 4,887,000 |
| 2025/04/30 | 4,400 | 4,430 | 4,388 | 4,407 | 5,297,200 |
| 2025/04/28 | 4,370 | 4,389 | 4,357 | 4,382 | 3,544,100 |
| 2025/04/25 | 4,341 | 4,385 | 4,341 | 4,354 | 4,678,700 |
| 2025/04/24 | 4,390 | 4,407 | 4,333 | 4,341 | 6,521,000 |
| 2025/04/23 | 4,298 | 4,416 | 4,297 | 4,416 | 9,814,900 |
| 2025/04/22 | 4,240 | 4,264 | 4,217 | 4,262 | 3,499,700 |
| 2025/04/21 | 4,245 | 4,254 | 4,219 | 4,240 | 2,521,100 |
| 2025/04/18 | 4,251 | 4,258 | 4,240 | 4,250 | 3,010,000 |
| 2025/04/17 | 4,190 | 4,255 | 4,187 | 4,250 | 5,775,500 |
| 2025/04/16 | 4,192 | 4,205 | 4,168 | 4,201 | 4,390,100 |
| 2025/04/15 | 4,190 | 4,209 | 4,175 | 4,209 | 5,114,800 |
| 2025/04/14 | 4,135 | 4,180 | 4,113 | 4,155 | 4,937,200 |
| 2025/04/11 | 4,060 | 4,104 | 4,056 | 4,089 | 5,677,100 |
| 2025/04/10 | 4,110 | 4,160 | 4,064 | 4,150 | 7,735,400 |
| 2025/04/09 | 4,018 | 4,038 | 3,962 | 4,005 | 6,307,800 |
| 2025/04/08 | 3,919 | 4,044 | 3,889 | 4,027 | 8,036,100 |